{"status":"ok","report":{"price_analysis":{"current":16730.0,"change_1d":-0.5,"change_7d":-1.6,"change_30d":13.7,"high_30d":17470.0,"low_30d":14020.0,"position_in_range":79.0,"support":14365.0,"resistance":17125.0},"summary":"한진(002320)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2596.37억. 현재가 16,730원, 전일 대비 -0.5%, 30일 +13.7%. ROE 0.2%. 기술적 시그널: RSI 71(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 2.23만, 기관 순매수 1346.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.2%입니다. 시가총액 2596.37억. 매출 3.24조, 영업이익 975.54억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.17,"roe":0.19,"eps":-646.82,"revenue":3238099803763.0,"operating_income":97553903855.0,"net_income":-10037762663.0,"market_cap":259637102690,"profit_margin":-0.31,"roa":0.07,"operating_margin":3.01,"gross_margin":7.64,"debt_ratio":1.859199596677987,"total_assets":4373190247850.0,"total_equity":1529515551461.0,"total_debt":2843674696389.0,"dividend_yield":3.12,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 71.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(505.99)가 시그널선(497.66)을 상회합니다(골든크로스). 현재가가 SMA20(16186)과 SMA60(15344) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 14220~18152 (현재 위치 64%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 71","rsi_14":71.1484593837535,"macd":505.9930470497675,"macd_signal":497.65801065325337,"sma_20":16186.0,"sma_60":15343.833333333334,"bb_upper":18151.669351645898,"bb_lower":14220.330648354104,"atr_14":621.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.23만, 기관 순매수 1346.00. 30일 누적: 외국인 -10.70만, 기관 -1.81만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-22304.0,"institutional_flow":1346.0,"data":[{"date":"2026-10-23","foreign_net":-4619.0,"institution_net":31.0,"retail_net":4588.0},{"date":"2026-10-22","foreign_net":-5354.0,"institution_net":-310.0,"retail_net":5664.0},{"date":"2026-10-21","foreign_net":-3564.0,"institution_net":1692.0,"retail_net":1872.0},{"date":"2026-10-20","foreign_net":-3315.0,"institution_net":68.0,"retail_net":3247.0},{"date":"2026-10-19","foreign_net":-5452.0,"institution_net":-135.0,"retail_net":5587.0},{"date":"2026-10-16","foreign_net":-12506.0,"institution_net":-7153.0,"retail_net":19659.0},{"date":"2026-10-15","foreign_net":1612.0,"institution_net":245.0,"retail_net":-1857.0},{"date":"2026-10-14","foreign_net":-21727.0,"institution_net":-6349.0,"retail_net":28076.0},{"date":"2026-10-13","foreign_net":3988.0,"institution_net":2057.0,"retail_net":-6045.0},{"date":"2026-10-12","foreign_net":-6835.0,"institution_net":2497.0,"retail_net":4338.0},{"date":"2026-10-08","foreign_net":17036.0,"institution_net":918.0,"retail_net":-17954.0},{"date":"2026-10-07","foreign_net":6607.0,"institution_net":4040.0,"retail_net":-10647.0},{"date":"2026-10-06","foreign_net":-224.0,"institution_net":336.0,"retail_net":-112.0},{"date":"2026-10-02","foreign_net":5986.0,"institution_net":188.0,"retail_net":-6174.0},{"date":"2026-10-01","foreign_net":-5189.0,"institution_net":12.0,"retail_net":5177.0},{"date":"2026-09-30","foreign_net":5163.0,"institution_net":8.0,"retail_net":-5171.0},{"date":"2026-09-29","foreign_net":-3608.0,"institution_net":-233.0,"retail_net":3841.0},{"date":"2026-09-28","foreign_net":-9822.0,"institution_net":-7280.0,"retail_net":17102.0},{"date":"2026-09-23","foreign_net":-5845.0,"institution_net":113.0,"retail_net":5732.0},{"date":"2026-09-22","foreign_net":-14520.0,"institution_net":-257.0,"retail_net":14777.0},{"date":"2026-09-21","foreign_net":-296.0,"institution_net":-673.0,"retail_net":969.0},{"date":"2026-09-18","foreign_net":-780.0,"institution_net":-302.0,"retail_net":1082.0},{"date":"2026-09-17","foreign_net":-7902.0,"institution_net":1014.0,"retail_net":6888.0},{"date":"2026-09-16","foreign_net":-8410.0,"institution_net":1218.0,"retail_net":7192.0},{"date":"2026-09-15","foreign_net":-6251.0,"institution_net":-673.0,"retail_net":6924.0},{"date":"2026-09-14","foreign_net":-3465.0,"institution_net":-514.0,"retail_net":3979.0},{"date":"2026-09-11","foreign_net":-1370.0,"institution_net":454.0,"retail_net":916.0},{"date":"2026-09-10","foreign_net":-3052.0,"institution_net":-8773.0,"retail_net":11825.0},{"date":"2026-09-09","foreign_net":-5197.0,"institution_net":-83.0,"retail_net":5280.0},{"date":"2026-09-08","foreign_net":-8128.0,"institution_net":-296.0,"retail_net":8424.0}],"periods":{"d1":{"foreign_net":-4619.0,"institution_net":31.0,"retail_net":4588.0},"d3":{"foreign_net":-13537.0,"institution_net":1413.0,"retail_net":12124.0},"d7":{"foreign_net":-33198.0,"institution_net":-5562.0,"retail_net":38760.0},"d14":{"foreign_net":-28367.0,"institution_net":-1875.0,"retail_net":30242.0},"d30":{"foreign_net":-107039.0,"institution_net":-18140.0,"retail_net":125179.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -647, PBR 0.17x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -647원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +10.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.9,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":50.3,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 71","metrics":[{"name":"RSI (14)","value":71.1,"unit":"","percentile":71,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":13.7,"unit":"%","percentile":70,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 0.8x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":0.85,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.73,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.1,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -647, PBR 0.17x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +10.9%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"C","reason":"RSI 71"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.86,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.64,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.01,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 71 과매수 구간","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","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":["RSI 71 과매수 구간","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.17,"per_5y_high":310.54,"per_5y_low":11.31,"per_5y_avg":114.03,"per_percentile":null,"pbr_5y_high":0.23,"pbr_5y_low":0.18,"pbr_5y_avg":0.22,"pbr_percentile":0.0,"per_5y_median":83.3,"pbr_5y_median":0.22,"history":[{"quarter":"2024-Q2","per":11.51,"pbr":0.21},{"quarter":"2024-Q3","per":11.31,"pbr":0.21},{"quarter":"2024-Q4","per":null,"pbr":0.22},{"quarter":"2025-Q1","per":83.3,"pbr":0.22},{"quarter":"2025-Q2","per":153.5,"pbr":0.22},{"quarter":"2025-Q3","per":null,"pbr":0.23},{"quarter":"2025-Q4","per":310.54,"pbr":0.23},{"quarter":"2026-Q1","per":null,"pbr":0.22},{"quarter":"2026-Q2","per":null,"pbr":0.18},{"quarter":"현재","per":null,"pbr":0.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":18427.3594,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":18088.5527,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18450.8809,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18732.3516,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19217.6465,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":19654.4121,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":19710.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":15610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"INTEGRATED FREIGHT & LOGISTICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.51,"eps":1601.0525,"close":18427.36,"source":"reported"},{"date":"2024-07","per":11.37,"eps":1601.0525,"close":18201.49,"source":"reported"},{"date":"2024-08","per":11.46,"eps":1601.0525,"close":18352.07,"source":"reported"},{"date":"2024-09","per":11.31,"eps":1599.7123,"close":18088.55,"source":"reported"},{"date":"2024-10","per":11.28,"eps":1599.7123,"close":18041.5,"source":"reported"},{"date":"2024-11","per":11.18,"eps":1599.7123,"close":17881.5,"source":"reported"},{"date":"2025-03","per":83.3,"eps":224.87,"close":18732.35,"source":"reported"},{"date":"2025-04","per":82.7,"eps":224.87,"close":18596.47,"source":"reported"},{"date":"2025-05","per":88.05,"eps":224.87,"close":19800.0,"source":"reported"},{"date":"2025-06","per":153.5,"eps":125.2,"close":19217.65,"source":"reported"},{"date":"2025-07","per":162.02,"eps":125.2,"close":20285.29,"source":"reported"},{"date":"2025-08","per":157.37,"eps":125.2,"close":19702.94,"source":"reported"},{"date":"2025-12","per":310.54,"eps":63.47,"close":19710.0,"source":"reported"},{"date":"2026-01","per":312.9,"eps":63.47,"close":19860.0,"source":"reported"},{"date":"2026-02","per":334.02,"eps":63.47,"close":21200.0,"source":"reported"}],"trailing_per_history_meta":{"avg":116.83,"std":114.9,"upper_1sd":231.74,"lower_1sd":1.93,"current":334.02,"count":15},"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":3.12,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.73,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.12,"summary":"배당수익률 3.12%","metrics":[{"name":"배당수익률","value":3.12,"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":"PBR","value":"0.2배"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:55:01.101333+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.0019401420254703866,"dividend_yield":null,"eps":191.22,"revenue":864122121548.0,"operating_income":29830881274.0,"net_income":2967477400.0,"market_cap":null,"profit_margin":0.0034340949340401342,"operating_margin":0.03452160352122517,"roa":0.0006785612406089368,"gross_margin":0.07643870559021551,"total_equity":1529515551461.0,"total_assets":4373190247850.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.2,"roe":-0.0014910752811940944,"dividend_yield":3.12,"eps":-145.98,"revenue":778956182832.0,"operating_income":19842809265.0,"net_income":-2265484498.0,"market_cap":298400000000.0,"profit_margin":-0.0029083593505394956,"operating_margin":0.025473588505143894,"roa":-0.0005257028688768012,"gross_margin":0.06952314654222327,"total_equity":1519362923236.0,"total_assets":4309439099772.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.005583604810051826,"dividend_yield":null,"eps":-548.08,"revenue":795707136399.0,"operating_income":17058464682.0,"net_income":-8505386873.0,"market_cap":null,"profit_margin":-0.010689092109304714,"operating_margin":0.021438119506127177,"roa":-0.0019702138311801522,"gross_margin":0.07251195002361739,"total_equity":1523278806854.0,"total_assets":4316986683575.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0014671582850267614,"dividend_yield":null,"eps":-143.98,"revenue":799314362984.0,"operating_income":30821748634.0,"net_income":-2234368692.0,"market_cap":null,"profit_margin":-0.0027953566149601715,"operating_margin":0.03856023369696031,"roa":-0.000515605789303907,"gross_margin":0.07871359738503712,"total_equity":1522922724019.0,"total_assets":4333482552662.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007363348307117432,"dividend_yield":null,"eps":723.12,"revenue":740791671733.0,"operating_income":36997679146.0,"net_income":11221754357.0,"market_cap":null,"profit_margin":0.015148326830872638,"operating_margin":0.049943432894497895,"roa":0.0026153268159440327,"gross_margin":0.09005472525620484,"total_equity":1524001566808.0,"total_assets":4290765608561.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00033250430479001263,"dividend_yield":null,"eps":32.41,"revenue":729112019663.0,"operating_income":27317916728.0,"net_income":502903022.0,"market_cap":null,"profit_margin":0.0006897472657664385,"operating_margin":0.03746737948529021,"roa":0.00011961159675818653,"gross_margin":0.07966806258913155,"total_equity":1512470710169.0,"total_assets":4204467088728.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.012093458767001476,"dividend_yield":null,"eps":-1187.56,"revenue":812534381346.0,"operating_income":-101729854.0,"net_income":-18429342677.0,"market_cap":null,"profit_margin":-0.02268130813919647,"operating_margin":-0.00012520067622428466,"roa":-0.004398929304870604,"gross_margin":0.04429836653973263,"total_equity":1523909993995.0,"total_assets":4189506445715.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.005594968885956773,"dividend_yield":null,"eps":557.23,"revenue":756573959430.0,"operating_income":39947546354.0,"net_income":8647466811.0,"market_cap":null,"profit_margin":0.01142977061689378,"operating_margin":0.052800583282163624,"roa":0.0020805854484877706,"gross_margin":0.08989980207651198,"total_equity":1545579070637.0,"total_assets":4156266120810.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.008298606646504577,"dividend_yield":null,"eps":822.79,"revenue":734209778927.0,"operating_income":36855948767.0,"net_income":12768584184.0,"market_cap":null,"profit_margin":0.01739092089274602,"operating_margin":0.05019811752012154,"roa":0.003067612855702654,"gross_margin":0.08840750177403146,"total_equity":1538641934472.0,"total_assets":4162384493944.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0021958819021279125,"dividend_yield":null,"eps":-215.98,"revenue":712161042227.0,"operating_income":23386541313.0,"net_income":-3351709203.0,"market_cap":null,"profit_margin":-0.00470639224032652,"operating_margin":0.03283883830526296,"roa":-0.0007982060261807948,"gross_margin":0.07427871630352216,"total_equity":1526361321960.0,"total_assets":4199052742106.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.004391636895175107,"dividend_yield":null,"eps":435.67234907651965,"revenue":748740948566.0,"operating_income":29644714729.0,"net_income":6761261495.0,"market_cap":null,"profit_margin":0.009030174599037585,"operating_margin":0.03959275205366557,"roa":0.0016093016788744116,"gross_margin":0.07661365145831008,"total_equity":1539576621744.0,"total_assets":4201363599974.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.00561511612446327,"dividend_yield":null,"eps":558.5701435998526,"revenue":691884452227.0,"operating_income":33709925753.0,"net_income":8668529945.0,"market_cap":null,"profit_margin":0.012528869404563447,"operating_margin":0.048721900953976244,"roa":0.0020740731559905634,"gross_margin":0.08840330856998713,"total_equity":1543784625795.0,"total_assets":4179471644943.0}],"current_price":16730.0,"change_pct":-0.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":29902.0},{"date":"2016-10-25","close":28473.0},{"date":"2016-10-26","close":28568.0},{"date":"2016-10-27","close":28378.0},{"date":"2016-10-28","close":28378.0},{"date":"2016-10-31","close":28045.0},{"date":"2016-11-01","close":27997.0},{"date":"2016-11-02","close":26093.0},{"date":"2016-11-03","close":27092.0},{"date":"2016-11-04","close":27473.0},{"date":"2016-11-07","close":27473.0},{"date":"2016-11-08","close":27330.0},{"date":"2016-11-09","close":26807.0},{"date":"2016-11-10","close":27092.0},{"date":"2016-11-11","close":26664.0},{"date":"2016-11-14","close":27283.0},{"date":"2016-11-15","close":27045.0},{"date":"2016-11-16","close":28045.0},{"date":"2016-11-17","close":27854.0},{"date":"2016-11-18","close":27997.0},{"date":"2016-11-21","close":27902.0},{"date":"2016-11-22","close":27330.0},{"date":"2016-11-23","close":25997.0},{"date":"2016-11-24","close":26473.0},{"date":"2016-11-25","close":26045.0},{"date":"2016-11-28","close":25997.0},{"date":"2016-11-29","close":25569.0},{"date":"2016-11-30","close":26331.0},{"date":"2016-12-01","close":26045.0},{"date":"2016-12-02","close":25521.0},{"date":"2016-12-05","close":25569.0},{"date":"2016-12-06","close":26759.0},{"date":"2016-12-07","close":27616.0},{"date":"2016-12-08","close":27807.0},{"date":"2016-12-09","close":28283.0},{"date":"2016-12-12","close":28378.0},{"date":"2016-12-13","close":27997.0},{"date":"2016-12-14","close":27569.0},{"date":"2016-12-15","close":27569.0},{"date":"2016-12-16","close":27283.0},{"date":"2016-12-19","close":26902.0},{"date":"2016-12-20","close":26950.0},{"date":"2016-12-21","close":26854.0},{"date":"2016-12-22","close":26188.0},{"date":"2016-12-23","close":25712.0},{"date":"2016-12-26","close":25521.0},{"date":"2016-12-27","close":26235.0},{"date":"2016-12-28","close":26331.0},{"date":"2016-12-29","close":27426.0},{"date":"2017-01-02","close":26045.0},{"date":"2017-01-03","close":26188.0},{"date":"2017-01-04","close":26188.0},{"date":"2017-01-05","close":26235.0},{"date":"2017-01-06","close":28378.0},{"date":"2017-01-09","close":28568.0},{"date":"2017-01-10","close":29616.0},{"date":"2017-01-11","close":29473.0},{"date":"2017-01-12","close":30140.0},{"date":"2017-01-13","close":29664.0},{"date":"2017-01-16","close":29187.0},{"date":"2017-01-17","close":29092.0},{"date":"2017-01-18","close":29616.0},{"date":"2017-01-19","close":28854.0},{"date":"2017-01-20","close":27997.0},{"date":"2017-01-23","close":27997.0},{"date":"2017-01-24","close":28092.0},{"date":"2017-01-25","close":27235.0},{"date":"2017-01-26","close":27378.0},{"date":"2017-01-31","close":27092.0},{"date":"2017-02-01","close":26997.0},{"date":"2017-02-02","close":26378.0},{"date":"2017-02-03","close":26426.0},{"date":"2017-02-06","close":26283.0},{"date":"2017-02-07","close":27092.0},{"date":"2017-02-08","close":26759.0},{"date":"2017-02-09","close":26997.0},{"date":"2017-02-10","close":26426.0},{"date":"2017-02-13","close":26378.0},{"date":"2017-02-14","close":26378.0},{"date":"2017-02-15","close":26854.0},{"date":"2017-02-16","close":26473.0},{"date":"2017-02-17","close":26283.0},{"date":"2017-02-20","close":25997.0},{"date":"2017-02-21","close":26331.0},{"date":"2017-02-22","close":26283.0},{"date":"2017-02-23","close":27140.0},{"date":"2017-02-24","close":26473.0},{"date":"2017-02-27","close":26093.0},{"date":"2017-02-28","close":25712.0},{"date":"2017-03-02","close":25378.0},{"date":"2017-03-03","close":24902.0},{"date":"2017-03-06","close":25283.0},{"date":"2017-03-07","close":24950.0},{"date":"2017-03-08","close":24664.0},{"date":"2017-03-09","close":24807.0},{"date":"2017-03-10","close":24807.0},{"date":"2017-03-13","close":24664.0},{"date":"2017-03-14","close":24426.0},{"date":"2017-03-15","close":23855.0},{"date":"2017-03-16","close":23950.0},{"date":"2017-03-17","close":23759.0},{"date":"2017-03-20","close":23664.0},{"date":"2017-03-21","close":24093.0},{"date":"2017-03-22","close":24140.0},{"date":"2017-03-23","close":24855.0},{"date":"2017-03-24","close":24950.0},{"date":"2017-03-27","close":24807.0},{"date":"2017-03-28","close":24902.0},{"date":"2017-03-29","close":24902.0},{"date":"2017-03-30","close":24807.0},{"date":"2017-03-31","close":24426.0},{"date":"2017-04-03","close":25045.0},{"date":"2017-04-04","close":25854.0},{"date":"2017-04-05","close":25807.0},{"date":"2017-04-06","close":26045.0},{"date":"2017-04-07","close":26807.0},{"date":"2017-04-10","close":25712.0},{"date":"2017-04-11","close":26664.0},{"date":"2017-04-12","close":26854.0},{"date":"2017-04-13","close":27092.0},{"date":"2017-04-14","close":26712.0},{"date":"2017-04-17","close":26712.0},{"date":"2017-04-18","close":26473.0},{"date":"2017-04-19","close":26378.0},{"date":"2017-04-20","close":26188.0},{"date":"2017-04-21","close":25997.0},{"date":"2017-04-24","close":25854.0},{"date":"2017-04-25","close":26378.0},{"date":"2017-04-26","close":29045.0},{"date":"2017-04-27","close":29235.0},{"date":"2017-04-28","close":28902.0},{"date":"2017-05-02","close":28854.0},{"date":"2017-05-04","close":28902.0},{"date":"2017-05-08","close":28568.0},{"date":"2017-05-10","close":30283.0},{"date":"2017-05-11","close":29426.0},{"date":"2017-05-12","close":29378.0},{"date":"2017-05-15","close":29521.0},{"date":"2017-05-16","close":27949.0},{"date":"2017-05-17","close":28235.0},{"date":"2017-05-18","close":27854.0},{"date":"2017-05-19","close":28378.0},{"date":"2017-05-22","close":27997.0},{"date":"2017-05-23","close":28235.0},{"date":"2017-05-24","close":28759.0},{"date":"2017-05-25","close":28949.0},{"date":"2017-05-26","close":29092.0},{"date":"2017-05-29","close":28092.0},{"date":"2017-05-30","close":28188.0},{"date":"2017-05-31","close":29187.0},{"date":"2017-06-01","close":29664.0},{"date":"2017-06-02","close":31663.0},{"date":"2017-06-05","close":32282.0},{"date":"2017-06-07","close":32854.0},{"date":"2017-06-08","close":32616.0},{"date":"2017-06-09","close":31711.0},{"date":"2017-06-12","close":32473.0},{"date":"2017-06-13","close":33044.0},{"date":"2017-06-14","close":34377.0},{"date":"2017-06-15","close":34901.0},{"date":"2017-06-16","close":35901.0},{"date":"2017-06-19","close":36234.0},{"date":"2017-06-20","close":35092.0},{"date":"2017-06-21","close":34901.0},{"date":"2017-06-22","close":34711.0},{"date":"2017-06-23","close":34568.0},{"date":"2017-06-26","close":34758.0},{"date":"2017-06-27","close":34282.0},{"date":"2017-06-28","close":33616.0},{"date":"2017-06-29","close":34615.0},{"date":"2017-06-30","close":35044.0},{"date":"2017-07-03","close":33044.0},{"date":"2017-07-04","close":32330.0},{"date":"2017-07-05","close":32759.0},{"date":"2017-07-06","close":32140.0},{"date":"2017-07-07","close":32711.0},{"date":"2017-07-10","close":31473.0},{"date":"2017-07-11","close":31282.0},{"date":"2017-07-12","close":31235.0},{"date":"2017-07-13","close":31901.0},{"date":"2017-07-14","close":30997.0},{"date":"2017-07-17","close":32187.0},{"date":"2017-07-18","close":31759.0},{"date":"2017-07-19","close":31330.0},{"date":"2017-07-20","close":30663.0},{"date":"2017-07-21","close":30806.0},{"date":"2017-07-24","close":30949.0},{"date":"2017-07-25","close":30473.0},{"date":"2017-07-26","close":30092.0},{"date":"2017-07-27","close":30283.0},{"date":"2017-07-28","close":29568.0},{"date":"2017-07-31","close":30045.0},{"date":"2017-08-01","close":30425.0},{"date":"2017-08-02","close":31425.0},{"date":"2017-08-03","close":29997.0},{"date":"2017-08-04","close":30568.0},{"date":"2017-08-07","close":31330.0},{"date":"2017-08-08","close":31140.0},{"date":"2017-08-09","close":31235.0},{"date":"2017-08-10","close":30378.0},{"date":"2017-08-11","close":29711.0},{"date":"2017-08-14","close":29426.0},{"date":"2017-08-16","close":28378.0},{"date":"2017-08-17","close":28426.0},{"date":"2017-08-18","close":28283.0},{"date":"2017-08-21","close":27664.0},{"date":"2017-08-22","close":27854.0},{"date":"2017-08-23","close":27426.0},{"date":"2017-08-24","close":27569.0},{"date":"2017-08-25","close":29330.0},{"date":"2017-08-28","close":29235.0},{"date":"2017-08-29","close":28711.0},{"date":"2017-08-30","close":29187.0},{"date":"2017-08-31","close":29092.0},{"date":"2017-09-01","close":29426.0},{"date":"2017-09-04","close":28807.0},{"date":"2017-09-05","close":28283.0},{"date":"2017-09-06","close":28188.0},{"date":"2017-09-07","close":28521.0},{"date":"2017-09-08","close":28473.0},{"date":"2017-09-11","close":28330.0},{"date":"2017-09-12","close":28902.0},{"date":"2017-09-13","close":29711.0},{"date":"2017-09-14","close":29521.0},{"date":"2017-09-15","close":29473.0},{"date":"2017-09-18","close":28568.0},{"date":"2017-09-19","close":28711.0},{"date":"2017-09-20","close":27759.0},{"date":"2017-09-21","close":27521.0},{"date":"2017-09-22","close":26188.0},{"date":"2017-09-25","close":25807.0},{"date":"2017-09-26","close":25569.0},{"date":"2017-09-27","close":27283.0},{"date":"2017-09-28","close":28092.0},{"date":"2017-09-29","close":28473.0},{"date":"2017-10-10","close":28807.0},{"date":"2017-10-11","close":28664.0},{"date":"2017-10-12","close":27616.0},{"date":"2017-10-13","close":27188.0},{"date":"2017-10-16","close":27664.0},{"date":"2017-10-17","close":27521.0},{"date":"2017-10-18","close":26521.0},{"date":"2017-10-19","close":27616.0},{"date":"2017-10-20","close":27997.0},{"date":"2017-10-23","close":27949.0},{"date":"2017-10-24","close":27140.0},{"date":"2017-10-25","close":26616.0},{"date":"2017-10-26","close":27188.0},{"date":"2017-10-27","close":27997.0},{"date":"2017-10-30","close":27140.0},{"date":"2017-10-31","close":27330.0},{"date":"2017-11-01","close":27045.0},{"date":"2017-11-02","close":27473.0},{"date":"2017-11-03","close":27092.0},{"date":"2017-11-06","close":27569.0},{"date":"2017-11-07","close":28949.0},{"date":"2017-11-08","close":29997.0},{"date":"2017-11-09","close":29330.0},{"date":"2017-11-10","close":29521.0},{"date":"2017-11-13","close":29045.0},{"date":"2017-11-14","close":28807.0},{"date":"2017-11-15","close":25902.0},{"date":"2017-11-16","close":26235.0},{"date":"2017-11-17","close":26235.0},{"date":"2017-11-20","close":26235.0},{"date":"2017-11-21","close":26140.0},{"date":"2017-11-22","close":25807.0},{"date":"2017-11-23","close":25902.0},{"date":"2017-11-24","close":26473.0},{"date":"2017-11-27","close":26473.0},{"date":"2017-11-28","close":26283.0},{"date":"2017-11-29","close":26283.0},{"date":"2017-11-30","close":25997.0},{"date":"2017-12-01","close":26188.0},{"date":"2017-12-04","close":26188.0},{"date":"2017-12-05","close":26759.0},{"date":"2017-12-06","close":26378.0},{"date":"2017-12-07","close":25950.0},{"date":"2017-12-08","close":25474.0},{"date":"2017-12-11","close":25093.0},{"date":"2017-12-12","close":24902.0},{"date":"2017-12-13","close":25235.0},{"date":"2017-12-14","close":25521.0},{"date":"2017-12-15","close":25426.0},{"date":"2017-12-18","close":25045.0},{"date":"2017-12-19","close":24712.0},{"date":"2017-12-20","close":24569.0},{"date":"2017-12-21","close":24331.0},{"date":"2017-12-22","close":24283.0},{"date":"2017-12-26","close":24759.0},{"date":"2017-12-27","close":24712.0},{"date":"2017-12-28","close":24759.0},{"date":"2018-01-02","close":20847.7402},{"date":"2018-01-03","close":21009.0352},{"date":"2018-01-04","close":20605.7891},{"date":"2018-01-05","close":20444.4941},{"date":"2018-01-08","close":20363.8398},{"date":"2018-01-09","close":20565.4648},{"date":"2018-01-10","close":21089.6836},{"date":"2018-01-11","close":21009.0352},{"date":"2018-01-12","close":21291.3047},{"date":"2018-01-15","close":21492.9297},{"date":"2018-01-16","close":21452.6016},{"date":"2018-01-17","close":21089.6836},{"date":"2018-01-18","close":21210.6582},{"date":"2018-01-19","close":21170.332},{"date":"2018-01-22","close":20928.3848},{"date":"2018-01-23","close":21170.332},{"date":"2018-01-24","close":21976.8184},{"date":"2018-01-25","close":22178.4434},{"date":"2018-01-26","close":22218.7656},{"date":"2018-01-29","close":22702.6621},{"date":"2018-01-30","close":22339.7402},{"date":"2018-01-31","close":22178.4434},{"date":"2018-02-01","close":22380.0645},{"date":"2018-02-02","close":22178.4434},{"date":"2018-02-05","close":21613.9043},{"date":"2018-02-06","close":21331.6289},{"date":"2018-02-07","close":21130.0078},{"date":"2018-02-08","close":20968.7109},{"date":"2018-02-09","close":20484.8145},{"date":"2018-02-12","close":20444.4941},{"date":"2018-02-13","close":20000.9258},{"date":"2018-02-14","close":20242.8711},{"date":"2018-02-19","close":20928.3848},{"date":"2018-02-20","close":20565.4648},{"date":"2018-02-21","close":20686.4395},{"date":"2018-02-22","close":20525.1387},{"date":"2018-02-23","close":20525.1387},{"date":"2018-02-26","close":20363.8398},{"date":"2018-02-27","close":20202.5449},{"date":"2018-02-28","close":20081.5703},{"date":"2018-03-02","close":19839.625},{"date":"2018-03-05","close":19517.0312},{"date":"2018-03-06","close":19517.0312},{"date":"2018-03-07","close":19315.4082},{"date":"2018-03-08","close":19033.1367},{"date":"2018-03-09","close":19396.0566},{"date":"2018-03-12","close":19557.3535},{"date":"2018-03-13","close":19234.7617},{"date":"2018-03-14","close":19154.1074},{"date":"2018-03-15","close":19275.082},{"date":"2018-03-16","close":19033.1367},{"date":"2018-03-19","close":19033.1367},{"date":"2018-03-20","close":19073.459},{"date":"2018-03-21","close":19033.1367},{"date":"2018-03-22","close":18912.1621},{"date":"2018-03-23","close":18145.998},{"date":"2018-03-26","close":17904.0508},{"date":"2018-03-27","close":18428.2715},{"date":"2018-03-28","close":18347.6191},{"date":"2018-03-29","close":18589.5684},{"date":"2018-03-30","close":18952.4883},{"date":"2018-04-02","close":18952.4883},{"date":"2018-04-03","close":19113.7871},{"date":"2018-04-04","close":18266.9727},{"date":"2018-04-05","close":18387.9473},{"date":"2018-04-06","close":18670.2168},{"date":"2018-04-09","close":18468.5918},{"date":"2018-04-10","close":18387.9473},{"date":"2018-04-11","close":18387.9473},{"date":"2018-04-12","close":18387.9473},{"date":"2018-04-13","close":18428.2715},{"date":"2018-04-16","close":18186.3223},{"date":"2018-04-17","close":18186.3223},{"date":"2018-04-18","close":19275.082},{"date":"2018-04-19","close":19638.0039},{"date":"2018-04-20","close":19799.3008},{"date":"2018-04-23","close":20283.1953},{"date":"2018-04-24","close":20565.4648},{"date":"2018-04-25","close":20484.8145},{"date":"2018-04-26","close":20404.1719},{"date":"2018-04-27","close":20404.1719},{"date":"2018-04-30","close":20807.4141},{"date":"2018-05-02","close":20807.4141},{"date":"2018-05-03","close":20323.5195},{"date":"2018-05-04","close":19758.9746},{"date":"2018-05-08","close":19476.7051},{"date":"2018-05-09","close":19275.082},{"date":"2018-05-10","close":19638.0039},{"date":"2018-05-11","close":21049.3574},{"date":"2018-05-14","close":21210.6582},{"date":"2018-05-15","close":20928.3848},{"date":"2018-05-16","close":21210.6582},{"date":"2018-05-17","close":20686.4395},{"date":"2018-05-18","close":21210.6582},{"date":"2018-05-21","close":20888.0586},{"date":"2018-05-23","close":20363.8398},{"date":"2018-05-24","close":20323.5195},{"date":"2018-05-25","close":19920.2734},{"date":"2018-05-28","close":20323.5195},{"date":"2018-05-29","close":20041.25},{"date":"2018-05-30","close":19436.3809},{"date":"2018-05-31","close":19758.9746},{"date":"2018-06-01","close":19718.6523},{"date":"2018-06-04","close":20242.8711},{"date":"2018-06-05","close":19960.5977},{"date":"2018-06-07","close":19960.5977},{"date":"2018-06-08","close":19638.0039},{"date":"2018-06-11","close":19678.3262},{"date":"2018-06-12","close":19920.2734},{"date":"2018-06-14","close":20041.25},{"date":"2018-06-15","close":18589.5684},{"date":"2018-06-18","close":18145.998},{"date":"2018-06-19","close":17621.7812},{"date":"2018-06-20","close":18105.6758},{"date":"2018-06-21","close":17621.7812},{"date":"2018-06-22","close":17621.7812},{"date":"2018-06-25","close":17500.8086},{"date":"2018-06-26","close":17500.8086},{"date":"2018-06-27","close":17258.8613},{"date":"2018-06-28","close":17097.5645},{"date":"2018-06-29","close":17178.2129},{"date":"2018-07-02","close":16170.1006},{"date":"2018-07-03","close":16291.0752},{"date":"2018-07-04","close":17178.2129},{"date":"2018-07-05","close":17702.4297},{"date":"2018-07-06","close":17984.7031},{"date":"2018-07-09","close":18307.2969},{"date":"2018-07-10","close":18065.3496},{"date":"2018-07-11","close":17944.377},{"date":"2018-07-12","close":17581.457},{"date":"2018-07-13","close":17944.377},{"date":"2018-07-16","close":17742.7539},{"date":"2018-07-17","close":17823.4043},{"date":"2018-07-18","close":17944.377},{"date":"2018-07-19","close":17742.7539},{"date":"2018-07-20","close":17783.0801},{"date":"2018-07-23","close":17460.4824},{"date":"2018-07-24","close":17258.8613},{"date":"2018-07-25","close":17581.457},{"date":"2018-07-26","close":17984.7031},{"date":"2018-07-27","close":17863.7285},{"date":"2018-07-30","close":18025.0273},{"date":"2018-07-31","close":18670.2168},{"date":"2018-08-01","close":19517.0312},{"date":"2018-08-02","close":20605.7891},{"date":"2018-08-03","close":21210.6582},{"date":"2018-08-06","close":20807.4141},{"date":"2018-08-07","close":21130.0078},{"date":"2018-08-08","close":20928.3848},{"date":"2018-08-09","close":21170.332},{"date":"2018-08-10","close":20968.7109},{"date":"2018-08-13","close":20363.8398},{"date":"2018-08-14","close":20646.1133},{"date":"2018-08-16","close":20807.4141},{"date":"2018-08-17","close":22420.3926},{"date":"2018-08-20","close":21976.8184},{"date":"2018-08-21","close":22944.6055},{"date":"2018-08-22","close":23630.125},{"date":"2018-08-23","close":22783.3086},{"date":"2018-08-24","close":23025.2559},{"date":"2018-08-27","close":23710.7695},{"date":"2018-08-28","close":23509.1504},{"date":"2018-08-29","close":23872.0703},{"date":"2018-08-30","close":24436.6094},{"date":"2018-08-31","close":23912.3965},{"date":"2018-09-03","close":23831.7441},{"date":"2018-09-04","close":23105.9062},{"date":"2018-09-05","close":23226.8809},{"date":"2018-09-06","close":24436.6094},{"date":"2018-09-07","close":25606.0215},{"date":"2018-09-10","close":25565.6953},{"date":"2018-09-11","close":25525.373},{"date":"2018-09-12","close":25968.9434},{"date":"2018-09-13","close":26089.9141},{"date":"2018-09-14","close":25444.7227},{"date":"2018-09-17","close":26291.5371},{"date":"2018-09-18","close":26170.5605},{"date":"2018-09-19","close":26130.2363},{"date":"2018-09-20","close":25162.4531},{"date":"2018-09-21","close":25646.3438},{"date":"2018-09-27","close":26331.8594},{"date":"2018-09-28","close":26372.1855},{"date":"2018-10-01","close":26009.2656},{"date":"2018-10-02","close":25404.4004},{"date":"2018-10-04","close":25606.0215},{"date":"2018-10-05","close":26170.5605},{"date":"2018-10-08","close":27017.377},{"date":"2018-10-10","close":26735.1055},{"date":"2018-10-11","close":24960.8281},{"date":"2018-10-12","close":25606.0215},{"date":"2018-10-15","close":26775.4316},{"date":"2018-10-16","close":27420.6211},{"date":"2018-10-17","close":27662.5684},{"date":"2018-10-18","close":27420.6211},{"date":"2018-10-19","close":30243.334},{"date":"2018-10-22","close":30928.8496},{"date":"2018-10-23","close":30646.5742},{"date":"2018-10-24","close":30767.5469},{"date":"2018-10-25","close":30606.2461},{"date":"2018-10-26","close":30969.1699},{"date":"2018-10-29","close":29436.8438},{"date":"2018-10-30","close":28549.707},{"date":"2018-10-31","close":30203.002},{"date":"2018-11-01","close":29961.0605},{"date":"2018-11-02","close":30001.3828},{"date":"2018-11-05","close":30807.8691},{"date":"2018-11-06","close":30969.1699},{"date":"2018-11-07","close":30001.3828},{"date":"2018-11-08","close":30848.2012},{"date":"2018-11-09","close":30404.6328},{"date":"2018-11-12","close":28993.2734},{"date":"2018-11-13","close":27339.9688},{"date":"2018-11-14","close":26735.1055},{"date":"2018-11-15","close":26573.8047},{"date":"2018-11-16","close":32178.9062},{"date":"2018-11-19","close":30727.2266},{"date":"2018-11-20","close":33590.2656},{"date":"2018-11-21","close":35888.7539},{"date":"2018-11-22","close":38913.0859},{"date":"2018-11-23","close":39356.6523},{"date":"2018-11-26","close":37824.3242},{"date":"2018-11-27","close":38308.2148},{"date":"2018-11-28","close":37622.707},{"date":"2018-11-29","close":39195.3633},{"date":"2018-11-30","close":41050.2773},{"date":"2018-12-03","close":40647.0391},{"date":"2018-12-04","close":42421.3164},{"date":"2018-12-05","close":43711.6953},{"date":"2018-12-06","close":42663.2578},{"date":"2018-12-07","close":42098.7148},{"date":"2018-12-10","close":41050.2773},{"date":"2018-12-11","close":41130.9297},{"date":"2018-12-12","close":41453.5273},{"date":"2018-12-13","close":43147.1523},{"date":"2018-12-14","close":42824.5586},{"date":"2018-12-17","close":43066.5},{"date":"2018-12-18","close":42663.2578},{"date":"2018-12-19","close":42663.2578},{"date":"2018-12-20","close":45647.2695},{"date":"2018-12-21","close":44356.8867},{"date":"2018-12-24","close":42985.8594},{"date":"2018-12-26","close":42340.6641},{"date":"2018-12-27","close":42584.9414},{"date":"2018-12-28","close":43806.3047},{"date":"2019-01-02","close":43887.7227},{"date":"2019-01-03","close":41526.418},{"date":"2019-01-04","close":38188.0195},{"date":"2019-01-07","close":38513.7227},{"date":"2019-01-08","close":37455.2031},{"date":"2019-01-09","close":38798.707},{"date":"2019-01-10","close":37210.9297},{"date":"2019-01-11","close":38961.5547},{"date":"2019-01-14","close":39002.2656},{"date":"2019-01-15","close":40793.6055},{"date":"2019-01-16","close":43154.9023},{"date":"2019-01-17","close":42340.6602},{"date":"2019-01-18","close":41852.1211},{"date":"2019-01-21","close":39246.5391},{"date":"2019-01-22","close":39857.2227},{"date":"2019-01-23","close":37088.793},{"date":"2019-01-24","close":35501.0156},{"date":"2019-01-25","close":34157.5156},{"date":"2019-01-28","close":34198.2227},{"date":"2019-01-29","close":34483.207},{"date":"2019-01-30","close":33546.832},{"date":"2019-01-31","close":32773.3047},{"date":"2019-02-01","close":34523.9258},{"date":"2019-02-07","close":32488.3184},{"date":"2019-02-08","close":35256.7422},{"date":"2019-02-11","close":34808.9141},{"date":"2019-02-12","close":35541.7344},{"date":"2019-02-13","close":36030.2734},{"date":"2019-02-14","close":36070.9922},{"date":"2019-02-15","close":35786.0078},{"date":"2019-02-18","close":35745.2891},{"date":"2019-02-19","close":35541.7344},{"date":"2019-02-20","close":37903.0352},{"date":"2019-02-21","close":37048.082},{"date":"2019-02-22","close":36030.2734},{"date":"2019-02-25","close":35745.2891},{"date":"2019-02-26","close":37048.082},{"date":"2019-02-27","close":36233.8398},{"date":"2019-02-28","close":34727.4844},{"date":"2019-03-04","close":35256.7422},{"date":"2019-03-05","close":35175.3242},{"date":"2019-03-06","close":34442.5039},{"date":"2019-03-07","close":32569.7402},{"date":"2019-03-08","close":30778.4043},{"date":"2019-03-11","close":31877.6328},{"date":"2019-03-12","close":31307.6641},{"date":"2019-03-13","close":31592.6504},{"date":"2019-03-14","close":31714.7832},{"date":"2019-03-15","close":31755.5},{"date":"2019-03-18","close":31755.5},{"date":"2019-03-19","close":31429.8008},{"date":"2019-03-20","close":30452.707},{"date":"2019-03-21","close":29312.7695},{"date":"2019-03-22","close":29719.8887},{"date":"2019-03-25","close":28824.2227},{"date":"2019-03-26","close":29638.4629},{"date":"2019-03-27","close":30208.4375},{"date":"2019-03-28","close":28783.5059},{"date":"2019-03-29","close":29516.3301},{"date":"2019-04-01","close":30208.4375},{"date":"2019-04-02","close":29434.9062},{"date":"2019-04-03","close":30004.877},{"date":"2019-04-04","close":30615.5566},{"date":"2019-04-05","close":29353.4785},{"date":"2019-04-08","close":33791.1133},{"date":"2019-04-09","close":32325.4668},{"date":"2019-04-10","close":32814.0117},{"date":"2019-04-11","close":35501.0156},{"date":"2019-04-12","close":39572.2344},{"date":"2019-04-15","close":37088.793},{"date":"2019-04-16","close":35663.8633},{"date":"2019-04-17","close":33668.9688},{"date":"2019-04-18","close":33913.2461},{"date":"2019-04-19","close":34442.5039},{"date":"2019-04-22","close":34116.8008},{"date":"2019-04-23","close":31836.9238},{"date":"2019-04-24","close":31511.2266},{"date":"2019-04-25","close":32569.7402},{"date":"2019-04-26","close":32325.4668},{"date":"2019-04-29","close":32529.0312},{"date":"2019-04-30","close":34361.0742},{"date":"2019-05-02","close":34361.0742},{"date":"2019-05-03","close":35582.4492},{"date":"2019-05-07","close":36396.6875},{"date":"2019-05-08","close":36315.2617},{"date":"2019-05-09","close":34768.2031},{"date":"2019-05-10","close":34808.9141},{"date":"2019-05-13","close":34523.9258},{"date":"2019-05-14","close":36070.9922},{"date":"2019-05-15","close":36559.5352},{"date":"2019-05-16","close":35419.5977},{"date":"2019-05-17","close":35175.3242},{"date":"2019-05-20","close":35541.7344},{"date":"2019-05-21","close":34157.5156},{"date":"2019-05-22","close":32366.1836},{"date":"2019-05-23","close":32488.3184},{"date":"2019-05-24","close":32651.166},{"date":"2019-05-27","close":33424.6992},{"date":"2019-05-28","close":34320.3633},{"date":"2019-05-29","close":35093.8906},{"date":"2019-05-30","close":36396.6875},{"date":"2019-05-31","close":37821.6133},{"date":"2019-06-03","close":35908.1406},{"date":"2019-06-04","close":36315.2617},{"date":"2019-06-05","close":37292.3516},{"date":"2019-06-07","close":38228.7344},{"date":"2019-06-10","close":37210.9297},{"date":"2019-06-11","close":37292.3516},{"date":"2019-06-12","close":36111.6953},{"date":"2019-06-13","close":35501.0156},{"date":"2019-06-14","close":33628.2617},{"date":"2019-06-17","close":34483.207},{"date":"2019-06-18","close":33953.9609},{"date":"2019-06-19","close":33953.9609},{"date":"2019-06-20","close":32610.4531},{"date":"2019-06-21","close":29964.1641},{"date":"2019-06-24","close":28498.5234},{"date":"2019-06-25","close":28783.5059},{"date":"2019-06-26","close":30534.1348},{"date":"2019-06-27","close":29679.1758},{"date":"2019-06-28","close":29679.1758},{"date":"2019-07-01","close":29231.3438},{"date":"2019-07-02","close":29760.6035},{"date":"2019-07-03","close":28824.2227},{"date":"2019-07-04","close":27928.5527},{"date":"2019-07-05","close":27521.4316},{"date":"2019-07-08","close":26544.3418},{"date":"2019-07-09","close":26829.3223},{"date":"2019-07-10","close":27032.8848},{"date":"2019-07-11","close":27073.6016},{"date":"2019-07-12","close":27765.709},{"date":"2019-07-15","close":26462.916},{"date":"2019-07-16","close":26137.2168},{"date":"2019-07-17","close":26096.5059},{"date":"2019-07-18","close":25811.5215},{"date":"2019-07-19","close":26340.7773},{"date":"2019-07-22","close":25811.5215},{"date":"2019-07-23","close":25241.5527},{"date":"2019-07-24","close":25241.5527},{"date":"2019-07-25","close":24956.5645},{"date":"2019-07-26","close":24345.8848},{"date":"2019-07-29","close":23450.2148},{"date":"2019-07-30","close":25648.6699},{"date":"2019-07-31","close":25282.2598},{"date":"2019-08-01","close":26259.3555},{"date":"2019-08-02","close":25526.5371},{"date":"2019-08-05","close":23735.1992},{"date":"2019-08-06","close":23083.8027},{"date":"2019-08-07","close":23083.8027},{"date":"2019-08-08","close":25363.6855},{"date":"2019-08-09","close":25485.8242},{"date":"2019-08-12","close":25119.4121},{"date":"2019-08-13","close":25119.4121},{"date":"2019-08-14","close":24549.4434},{"date":"2019-08-16","close":24183.0332},{"date":"2019-08-19","close":23694.4863},{"date":"2019-08-20","close":23694.4863},{"date":"2019-08-21","close":24468.0176},{"date":"2019-08-22","close":23531.6387},{"date":"2019-08-23","close":23572.3516},{"date":"2019-08-26","close":23043.0918},{"date":"2019-08-27","close":22635.9688},{"date":"2019-08-28","close":22635.9688},{"date":"2019-08-29","close":22798.8203},{"date":"2019-08-30","close":23857.3359},{"date":"2019-09-02","close":23409.502},{"date":"2019-09-03","close":23287.3672},{"date":"2019-09-04","close":23531.6387},{"date":"2019-09-05","close":23246.6543},{"date":"2019-09-06","close":22758.1074},{"date":"2019-09-09","close":22188.1367},{"date":"2019-09-10","close":22269.5586},{"date":"2019-09-11","close":23124.5176},{"date":"2019-09-16","close":23775.9121},{"date":"2019-09-17","close":25607.9609},{"date":"2019-09-18","close":25485.8242},{"date":"2019-09-19","close":25485.8242},{"date":"2019-09-20","close":26300.0684},{"date":"2019-09-23","close":26747.9004},{"date":"2019-09-24","close":26625.7656},{"date":"2019-09-25","close":25526.5371},{"date":"2019-09-26","close":25445.1113},{"date":"2019-09-27","close":25648.6699},{"date":"2019-09-30","close":25363.6855},{"date":"2019-10-01","close":25933.6582},{"date":"2019-10-02","close":26503.627},{"date":"2019-10-04","close":25078.7012},{"date":"2019-10-07","close":24264.459},{"date":"2019-10-08","close":24915.8535},{"date":"2019-10-10","close":23775.9121},{"date":"2019-10-11","close":23775.9121},{"date":"2019-10-14","close":24305.168},{"date":"2019-10-15","close":23816.625},{"date":"2019-10-16","close":24264.459},{"date":"2019-10-17","close":24223.748},{"date":"2019-10-18","close":25404.4004},{"date":"2019-10-21","close":25811.5215},{"date":"2019-10-22","close":26747.9004},{"date":"2019-10-23","close":26707.1895},{"date":"2019-10-24","close":25241.5527},{"date":"2019-10-25","close":25811.5215},{"date":"2019-10-28","close":24997.2773},{"date":"2019-10-29","close":24386.5938},{"date":"2019-10-30","close":24345.8848},{"date":"2019-10-31","close":25119.4121},{"date":"2019-11-01","close":24590.1543},{"date":"2019-11-04","close":24875.1387},{"date":"2019-11-05","close":25037.9902},{"date":"2019-11-06","close":26503.627},{"date":"2019-11-07","close":26218.6426},{"date":"2019-11-08","close":25770.8086},{"date":"2019-11-11","close":25404.4004},{"date":"2019-11-12","close":25160.127},{"date":"2019-11-13","close":25078.7012},{"date":"2019-11-14","close":25404.4004},{"date":"2019-11-15","close":25933.6582},{"date":"2019-11-18","close":25078.7012},{"date":"2019-11-19","close":24508.7285},{"date":"2019-11-20","close":23735.1992},{"date":"2019-11-21","close":24427.3086},{"date":"2019-11-22","close":24468.0176},{"date":"2019-11-25","close":24834.4316},{"date":"2019-11-26","close":24753.0039},{"date":"2019-11-27","close":24549.4434},{"date":"2019-11-28","close":24671.5781},{"date":"2019-11-29","close":23979.4707},{"date":"2019-12-02","close":23735.1992},{"date":"2019-12-03","close":23450.2148},{"date":"2019-12-04","close":23490.9238},{"date":"2019-12-05","close":23246.6543},{"date":"2019-12-06","close":24956.5645},{"date":"2019-12-09","close":23938.7617},{"date":"2019-12-10","close":24875.1387},{"date":"2019-12-11","close":25282.2598},{"date":"2019-12-12","close":24834.4316},{"date":"2019-12-13","close":24956.5645},{"date":"2019-12-16","close":24915.8535},{"date":"2019-12-17","close":24875.1387},{"date":"2019-12-18","close":24712.291},{"date":"2019-12-19","close":24345.8848},{"date":"2019-12-20","close":24753.0039},{"date":"2019-12-23","close":26707.1895},{"date":"2019-12-24","close":25078.7012},{"date":"2019-12-26","close":24305.168},{"date":"2019-12-27","close":24553.6055},{"date":"2019-12-30","close":24843.4453},{"date":"2020-01-02","close":24802.0371},{"date":"2020-01-03","close":24719.2246},{"date":"2020-01-06","close":24015.3281},{"date":"2020-01-07","close":23973.9238},{"date":"2020-01-08","close":22773.1562},{"date":"2020-01-09","close":23311.4316},{"date":"2020-01-10","close":24056.7344},{"date":"2020-01-13","close":25340.3145},{"date":"2020-01-14","close":25588.748},{"date":"2020-01-15","close":26458.2676},{"date":"2020-01-16","close":28984.0176},{"date":"2020-01-17","close":30516.0332},{"date":"2020-01-20","close":30019.1621},{"date":"2020-01-21","close":28984.0176},{"date":"2020-01-22","close":28859.8027},{"date":"2020-01-23","close":29315.2656},{"date":"2020-01-28","close":28735.5859},{"date":"2020-01-29","close":28238.7188},{"date":"2020-01-30","close":28073.0898},{"date":"2020-01-31","close":27410.6016},{"date":"2020-02-03","close":28984.0176},{"date":"2020-02-04","close":29936.3516},{"date":"2020-02-05","close":29108.2324},{"date":"2020-02-06","close":29439.4805},{"date":"2020-02-07","close":30474.627},{"date":"2020-02-10","close":30391.8105},{"date":"2020-02-11","close":29480.8887},{"date":"2020-02-12","close":29812.1348},{"date":"2020-02-13","close":30805.8691},{"date":"2020-02-14","close":30060.5684},{"date":"2020-02-17","close":30723.0605},{"date":"2020-02-18","close":29522.293},{"date":"2020-02-19","close":29066.8281},{"date":"2020-02-20","close":28487.1484},{"date":"2020-02-21","close":28031.6855},{"date":"2020-02-24","close":27741.8477},{"date":"2020-02-25","close":27079.3555},{"date":"2020-02-26","close":27244.9766},{"date":"2020-02-27","close":26748.1094},{"date":"2020-02-28","close":25588.748},{"date":"2020-03-02","close":25671.5605},{"date":"2020-03-03","close":26706.7031},{"date":"2020-03-04","close":30723.0605},{"date":"2020-03-05","close":33497.2422},{"date":"2020-03-06","close":31012.8965},{"date":"2020-03-09","close":31012.8965},{"date":"2020-03-10","close":32420.6914},{"date":"2020-03-11","close":32876.1562},{"date":"2020-03-12","close":32876.1562},{"date":"2020-03-13","close":30433.2207},{"date":"2020-03-16","close":28984.0176},{"date":"2020-03-17","close":29522.293},{"date":"2020-03-18","close":28155.9043},{"date":"2020-03-19","close":24677.8223},{"date":"2020-03-20","close":26913.7324},{"date":"2020-03-23","close":24015.3281},{"date":"2020-03-24","close":23766.8945},{"date":"2020-03-25","close":23270.0273},{"date":"2020-03-26","close":22938.7793},{"date":"2020-03-27","close":22773.1562},{"date":"2020-03-30","close":23435.6484},{"date":"2020-03-31","close":25381.7188},{"date":"2020-04-01","close":26458.2676},{"date":"2020-04-02","close":26623.8906},{"date":"2020-04-03","close":26996.5449},{"date":"2020-04-06","close":28073.0898},{"date":"2020-04-07","close":29356.6699},{"date":"2020-04-08","close":29646.5117},{"date":"2020-04-09","close":38507.3398},{"date":"2020-04-10","close":38714.3672},{"date":"2020-04-13","close":35526.1211},{"date":"2020-04-14","close":35774.5625},{"date":"2020-04-16","close":36851.1094},{"date":"2020-04-17","close":40287.7852},{"date":"2020-04-20","close":38010.4727},{"date":"2020-04-21","close":40329.1953},{"date":"2020-04-22","close":40908.8672},{"date":"2020-04-23","close":41405.7383},{"date":"2020-04-24","close":40660.4375},{"date":"2020-04-27","close":39915.1328},{"date":"2020-04-28","close":39252.6406},{"date":"2020-04-29","close":38217.5},{"date":"2020-05-04","close":37886.25},{"date":"2020-05-06","close":40039.3516},{"date":"2020-05-07","close":39211.2344},{"date":"2020-05-08","close":40577.6211},{"date":"2020-05-11","close":41571.3633},{"date":"2020-05-12","close":40784.6562},{"date":"2020-05-13","close":41198.7109},{"date":"2020-05-14","close":43972.8945},{"date":"2020-05-15","close":43061.9648},{"date":"2020-05-18","close":43890.0781},{"date":"2020-05-19","close":46125.9961},{"date":"2020-05-20","close":45546.3125},{"date":"2020-05-21","close":44055.7031},{"date":"2020-05-22","close":48361.9062},{"date":"2020-05-25","close":48775.957},{"date":"2020-05-26","close":47285.3555},{"date":"2020-05-27","close":46043.1797},{"date":"2020-05-28","close":43972.8945},{"date":"2020-05-29","close":44469.7617},{"date":"2020-06-01","close":45380.6914},{"date":"2020-06-02","close":44883.8203},{"date":"2020-06-03","close":41405.7383},{"date":"2020-06-04","close":42068.2266},{"date":"2020-06-05","close":42647.9141},{"date":"2020-06-08","close":41405.7383},{"date":"2020-06-09","close":40950.2812},{"date":"2020-06-10","close":40701.8438},{"date":"2020-06-11","close":39418.2656},{"date":"2020-06-12","close":37844.8477},{"date":"2020-06-15","close":34822.2305},{"date":"2020-06-16","close":36892.5117},{"date":"2020-06-17","close":39666.6992},{"date":"2020-06-18","close":39087.0156},{"date":"2020-06-19","close":38176.0898},{"date":"2020-06-22","close":38507.3398},{"date":"2020-06-23","close":38714.3672},{"date":"2020-06-24","close":38631.5586},{"date":"2020-06-25","close":36644.0781},{"date":"2020-06-26","close":37762.0312},{"date":"2020-06-29","close":36188.6211},{"date":"2020-06-30","close":36478.4531},{"date":"2020-07-01","close":36395.6484},{"date":"2020-07-02","close":36975.3281},{"date":"2020-07-03","close":36519.8633},{"date":"2020-07-06","close":39915.1328},{"date":"2020-07-07","close":39211.2344},{"date":"2020-07-08","close":40080.7578},{"date":"2020-07-09","close":40412.0},{"date":"2020-07-10","close":39997.9453},{"date":"2020-07-13","close":39252.6406},{"date":"2020-07-14","close":38921.3906},{"date":"2020-07-15","close":39749.5078},{"date":"2020-07-16","close":39583.8828},{"date":"2020-07-17","close":41985.4219},{"date":"2020-07-20","close":42813.5352},{"date":"2020-07-21","close":43227.5859},{"date":"2020-07-22","close":43061.9648},{"date":"2020-07-23","close":43393.2148},{"date":"2020-07-24","close":46291.6172},{"date":"2020-07-27","close":47036.9219},{"date":"2020-07-28","close":45960.375},{"date":"2020-07-29","close":44055.7031},{"date":"2020-07-30","close":42896.3398},{"date":"2020-07-31","close":42482.2852},{"date":"2020-08-03","close":40826.0586},{"date":"2020-08-04","close":39915.1328},{"date":"2020-08-05","close":38176.0898},{"date":"2020-08-06","close":38755.7695},{"date":"2020-08-07","close":38341.7148},{"date":"2020-08-10","close":37886.25},{"date":"2020-08-11","close":36975.3281},{"date":"2020-08-12","close":36685.4883},{"date":"2020-08-13","close":37513.5977},{"date":"2020-08-14","close":36768.2969},{"date":"2020-08-18","close":35484.7188},{"date":"2020-08-19","close":34408.168},{"date":"2020-08-20","close":35733.1523},{"date":"2020-08-21","close":35898.7773},{"date":"2020-08-24","close":36271.4258},{"date":"2020-08-25","close":36602.6719},{"date":"2020-08-26","close":36395.6484},{"date":"2020-08-27","close":36519.8633},{"date":"2020-08-28","close":36312.832},{"date":"2020-08-31","close":36312.832},{"date":"2020-09-01","close":37762.0312},{"date":"2020-09-02","close":39211.2344},{"date":"2020-09-03","close":39211.2344},{"date":"2020-09-04","close":38507.3398},{"date":"2020-09-07","close":38879.9883},{"date":"2020-09-08","close":39666.6992},{"date":"2020-09-09","close":42730.7266},{"date":"2020-09-10","close":40246.3789},{"date":"2020-09-11","close":39956.5352},{"date":"2020-09-14","close":39873.7266},{"date":"2020-09-15","close":39459.6719},{"date":"2020-09-16","close":40080.7578},{"date":"2020-09-17","close":39915.1328},{"date":"2020-09-18","close":39481.0742},{"date":"2020-09-21","close":37582.5273},{"date":"2020-09-22","close":36072.3281},{"date":"2020-09-23","close":37064.7422},{"date":"2020-09-24","close":36935.2969},{"date":"2020-09-25","close":36374.3672},{"date":"2020-09-28","close":36935.2969},{"date":"2020-09-29","close":37151.0469},{"date":"2020-10-05","close":36935.2969},{"date":"2020-10-06","close":36244.9219},{"date":"2020-10-07","close":36244.9219},{"date":"2020-10-08","close":36503.8125},{"date":"2020-10-12","close":38402.3594},{"date":"2020-10-13","close":38488.6562},{"date":"2020-10-14","close":38402.3594},{"date":"2020-10-15","close":39610.5195},{"date":"2020-10-16","close":42760.3828},{"date":"2020-10-19","close":43752.7969},{"date":"2020-10-20","close":43062.418},{"date":"2020-10-21","close":42846.6719},{"date":"2020-10-22","close":44270.5781},{"date":"2020-10-23","close":45910.2305},{"date":"2020-10-26","close":44615.7695},{"date":"2020-10-27","close":44184.2812},{"date":"2020-10-28","close":43493.8984},{"date":"2020-10-29","close":42285.7383},{"date":"2020-10-30","close":40689.2383},{"date":"2020-11-02","close":40991.2812},{"date":"2020-11-03","close":40991.2812},{"date":"2020-11-04","close":41120.7305},{"date":"2020-11-05","close":42630.9297},{"date":"2020-11-06","close":42674.082},{"date":"2020-11-09","close":44529.4727},{"date":"2020-11-10","close":44270.5781},{"date":"2020-11-11","close":44443.1719},{"date":"2020-11-12","close":44184.2812},{"date":"2020-11-13","close":47895.0703},{"date":"2020-11-16","close":47636.1797},{"date":"2020-11-17","close":42199.4414},{"date":"2020-11-18","close":42501.4844},{"date":"2020-11-19","close":44097.9844},{"date":"2020-11-20","close":43580.1992},{"date":"2020-11-23","close":43407.6055},{"date":"2020-11-24","close":43235.0078},{"date":"2020-11-25","close":42501.4844},{"date":"2020-11-26","close":42113.1445},{"date":"2020-11-27","close":41767.9531},{"date":"2020-11-30","close":42199.4414},{"date":"2020-12-01","close":41897.4023},{"date":"2020-12-02","close":40300.8945},{"date":"2020-12-03","close":39869.4141},{"date":"2020-12-04","close":38833.8398},{"date":"2020-12-07","close":39351.625},{"date":"2020-12-08","close":39049.5859},{"date":"2020-12-09","close":38833.8398},{"date":"2020-12-10","close":40559.793},{"date":"2020-12-11","close":40818.6875},{"date":"2020-12-14","close":40732.3906},{"date":"2020-12-15","close":40516.6445},{"date":"2020-12-16","close":40689.2383},{"date":"2020-12-17","close":40300.8945},{"date":"2020-12-18","close":40128.3008},{"date":"2020-12-21","close":40473.4961},{"date":"2020-12-22","close":39783.1172},{"date":"2020-12-23","close":39265.332},{"date":"2020-12-24","close":39222.1797},{"date":"2020-12-28","close":39567.375},{"date":"2020-12-29","close":41797.1289},{"date":"2020-12-30","close":41797.1289},{"date":"2021-01-04","close":41534.8047},{"date":"2021-01-05","close":43371.082},{"date":"2021-01-06","close":43239.9258},{"date":"2021-01-07","close":43458.5273},{"date":"2021-01-08","close":42715.2695},{"date":"2021-01-11","close":42321.7812},{"date":"2021-01-12","close":41797.1289},{"date":"2021-01-13","close":41097.6016},{"date":"2021-01-14","close":41228.7617},{"date":"2021-01-15","close":41053.8828},{"date":"2021-01-18","close":40266.9023},{"date":"2021-01-19","close":40179.4609},{"date":"2021-01-20","close":40179.4609},{"date":"2021-01-21","close":40966.4336},{"date":"2021-01-22","close":40835.2773},{"date":"2021-01-25","close":40310.625},{"date":"2021-01-26","close":39698.5312},{"date":"2021-01-27","close":39086.4414},{"date":"2021-01-28","close":39698.5312},{"date":"2021-01-29","close":38386.9102},{"date":"2021-02-01","close":40135.7422},{"date":"2021-02-02","close":39873.418},{"date":"2021-02-03","close":43152.4844},{"date":"2021-02-04","close":42452.9453},{"date":"2021-02-05","close":42584.1094},{"date":"2021-02-08","close":42409.2266},{"date":"2021-02-09","close":40572.9492},{"date":"2021-02-10","close":39611.0938},{"date":"2021-02-15","close":40092.0234},{"date":"2021-02-16","close":42103.1797},{"date":"2021-02-17","close":42321.7812},{"date":"2021-02-18","close":42365.5078},{"date":"2021-02-19","close":41447.3711},{"date":"2021-02-22","close":40966.4336},{"date":"2021-02-23","close":40223.1836},{"date":"2021-02-24","close":39305.0469},{"date":"2021-02-25","close":38824.1172},{"date":"2021-02-26","close":36987.8398},{"date":"2021-03-02","close":36506.9141},{"date":"2021-03-03","close":37162.7266},{"date":"2021-03-04","close":37512.4883},{"date":"2021-03-05","close":37293.8867},{"date":"2021-03-08","close":36812.957},{"date":"2021-03-09","close":36113.4258},{"date":"2021-03-10","close":37075.2773},{"date":"2021-03-11","close":36900.3984},{"date":"2021-03-12","close":38212.0273},{"date":"2021-03-15","close":38605.5117},{"date":"2021-03-16","close":38518.0703},{"date":"2021-03-17","close":38518.0703},{"date":"2021-03-18","close":38605.5117},{"date":"2021-03-19","close":37862.2539},{"date":"2021-03-22","close":38561.7891},{"date":"2021-03-23","close":38124.5781},{"date":"2021-03-24","close":37862.2539},{"date":"2021-03-25","close":37774.8164},{"date":"2021-03-26","close":38168.3008},{"date":"2021-03-29","close":38343.1875},{"date":"2021-03-30","close":37993.4219},{"date":"2021-03-31","close":37599.9297},{"date":"2021-04-01","close":37512.4883},{"date":"2021-04-02","close":37337.6055},{"date":"2021-04-05","close":36856.6797},{"date":"2021-04-06","close":36419.4688},{"date":"2021-04-07","close":35807.375},{"date":"2021-04-08","close":35982.2617},{"date":"2021-04-09","close":35545.0547},{"date":"2021-04-12","close":35151.5664},{"date":"2021-04-13","close":35195.2852},{"date":"2021-04-14","close":35195.2852},{"date":"2021-04-15","close":34889.2422},{"date":"2021-04-16","close":35151.5664},{"date":"2021-04-19","close":35151.5664},{"date":"2021-04-20","close":34932.9609},{"date":"2021-04-21","close":35326.4492},{"date":"2021-04-22","close":36113.4258},{"date":"2021-04-23","close":36113.4258},{"date":"2021-04-26","close":35938.5391},{"date":"2021-04-27","close":35020.4023},{"date":"2021-04-28","close":34277.1445},{"date":"2021-04-29","close":34495.75},{"date":"2021-04-30","close":34452.0312},{"date":"2021-05-03","close":34539.4727},{"date":"2021-05-04","close":34539.4727},{"date":"2021-05-06","close":34408.3125},{"date":"2021-05-07","close":34583.1914},{"date":"2021-05-10","close":35239.0039},{"date":"2021-05-11","close":35239.0039},{"date":"2021-05-12","close":34845.5195},{"date":"2021-05-13","close":34539.4727},{"date":"2021-05-14","close":34539.4727},{"date":"2021-05-17","close":34801.7969},{"date":"2021-05-18","close":34452.0312},{"date":"2021-05-20","close":34583.1914},{"date":"2021-05-21","close":34495.75},{"date":"2021-05-24","close":34452.0312},{"date":"2021-05-25","close":35020.4023},{"date":"2021-05-26","close":35807.375},{"date":"2021-05-27","close":35545.0547},{"date":"2021-05-28","close":35588.7773},{"date":"2021-05-31","close":35545.0547},{"date":"2021-06-01","close":35326.4492},{"date":"2021-06-02","close":35807.375},{"date":"2021-06-03","close":36900.3984},{"date":"2021-06-04","close":36769.2383},{"date":"2021-06-07","close":36113.4258},{"date":"2021-06-08","close":36113.4258},{"date":"2021-06-09","close":36244.5898},{"date":"2021-06-10","close":35938.5391},{"date":"2021-06-11","close":36681.793},{"date":"2021-06-14","close":37425.0508},{"date":"2021-06-15","close":37774.8164},{"date":"2021-06-16","close":39217.6016},{"date":"2021-06-17","close":38605.5117},{"date":"2021-06-18","close":38911.5586},{"date":"2021-06-21","close":37599.9297},{"date":"2021-06-22","close":37993.4219},{"date":"2021-06-23","close":37949.6992},{"date":"2021-06-24","close":38212.0273},{"date":"2021-06-25","close":38474.3477},{"date":"2021-06-28","close":38561.7891},{"date":"2021-06-29","close":38212.0273},{"date":"2021-06-30","close":37425.0508},{"date":"2021-07-01","close":37468.7734},{"date":"2021-07-02","close":37687.3789},{"date":"2021-07-05","close":37993.4219},{"date":"2021-07-06","close":37949.6992},{"date":"2021-07-07","close":37774.8164},{"date":"2021-07-08","close":37731.0977},{"date":"2021-07-09","close":36594.3477},{"date":"2021-07-12","close":37643.6523},{"date":"2021-07-13","close":38212.0273},{"date":"2021-07-14","close":38080.8672},{"date":"2021-07-15","close":37337.6055},{"date":"2021-07-16","close":37337.6055},{"date":"2021-07-19","close":36550.6289},{"date":"2021-07-20","close":36550.6289},{"date":"2021-07-21","close":36288.3047},{"date":"2021-07-22","close":35982.2617},{"date":"2021-07-23","close":35982.2617},{"date":"2021-07-26","close":35239.0039},{"date":"2021-07-27","close":35807.375},{"date":"2021-07-28","close":35719.9336},{"date":"2021-07-29","close":35632.4961},{"date":"2021-07-30","close":35676.2148},{"date":"2021-08-02","close":35763.6523},{"date":"2021-08-03","close":35763.6523},{"date":"2021-08-04","close":36025.9805},{"date":"2021-08-05","close":36419.4688},{"date":"2021-08-06","close":36332.0273},{"date":"2021-08-09","close":35982.2617},{"date":"2021-08-10","close":36025.9805},{"date":"2021-08-11","close":35719.9336},{"date":"2021-08-12","close":35676.2148},{"date":"2021-08-13","close":35326.4492},{"date":"2021-08-17","close":34626.918},{"date":"2021-08-18","close":34626.918},{"date":"2021-08-19","close":33533.8906},{"date":"2021-08-20","close":32834.3594},{"date":"2021-08-23","close":33621.332},{"date":"2021-08-24","close":34189.707},{"date":"2021-08-25","close":34364.5898},{"date":"2021-08-26","close":34102.2695},{"date":"2021-08-27","close":34320.8672},{"date":"2021-08-30","close":34495.75},{"date":"2021-08-31","close":34277.1445},{"date":"2021-09-01","close":34364.5898},{"date":"2021-09-02","close":34102.2695},{"date":"2021-09-03","close":34277.1445},{"date":"2021-09-06","close":34408.3125},{"date":"2021-09-07","close":34452.0312},{"date":"2021-09-08","close":34932.9609},{"date":"2021-09-09","close":34626.918},{"date":"2021-09-10","close":34102.2695},{"date":"2021-09-13","close":33839.9375},{"date":"2021-09-14","close":33752.4961},{"date":"2021-09-15","close":33883.6602},{"date":"2021-09-16","close":33796.2188},{"date":"2021-09-17","close":33796.2188},{"date":"2021-09-23","close":33359.0117},{"date":"2021-09-24","close":33315.2891},{"date":"2021-09-27","close":33315.2891},{"date":"2021-09-28","close":32572.0332},{"date":"2021-09-29","close":32222.2695},{"date":"2021-09-30","close":32528.3164},{"date":"2021-10-01","close":31566.457},{"date":"2021-10-05","close":30211.1094},{"date":"2021-10-06","close":29380.4141},{"date":"2021-10-07","close":30779.4785},{"date":"2021-10-08","close":30211.1094},{"date":"2021-10-12","close":30254.8281},{"date":"2021-10-13","close":30560.873},{"date":"2021-10-14","close":30866.9199},{"date":"2021-10-15","close":30954.3633},{"date":"2021-10-18","close":30692.0391},{"date":"2021-10-19","close":30692.0391},{"date":"2021-10-20","close":30735.7598},{"date":"2021-10-21","close":30254.8281},{"date":"2021-10-22","close":30079.9492},{"date":"2021-10-25","close":30167.3867},{"date":"2021-10-26","close":30648.3184},{"date":"2021-10-27","close":30560.873},{"date":"2021-10-28","close":30517.1543},{"date":"2021-10-29","close":30298.5488},{"date":"2021-11-01","close":30036.2246},{"date":"2021-11-02","close":30079.9492},{"date":"2021-11-03","close":29730.1797},{"date":"2021-11-04","close":29555.2969},{"date":"2021-11-05","close":29030.6445},{"date":"2021-11-08","close":28637.1582},{"date":"2021-11-09","close":28374.8359},{"date":"2021-11-10","close":27806.4609},{"date":"2021-11-11","close":27675.2988},{"date":"2021-11-12","close":28112.5078},{"date":"2021-11-15","close":28243.6699},{"date":"2021-11-16","close":28243.6699},{"date":"2021-11-17","close":27981.3457},{"date":"2021-11-18","close":27762.7402},{"date":"2021-11-19","close":27631.5762},{"date":"2021-11-22","close":27412.9727},{"date":"2021-11-23","close":27281.8125},{"date":"2021-11-24","close":27106.9277},{"date":"2021-11-25","close":26625.998},{"date":"2021-11-26","close":26232.5117},{"date":"2021-11-29","close":25445.5371},{"date":"2021-11-30","close":24439.957},{"date":"2021-12-01","close":24877.166},{"date":"2021-12-02","close":26713.4414},{"date":"2021-12-03","close":26319.9531},{"date":"2021-12-06","close":26188.793},{"date":"2021-12-07","close":25795.3027},{"date":"2021-12-08","close":25707.8613},{"date":"2021-12-09","close":26713.4414},{"date":"2021-12-10","close":26232.5117},{"date":"2021-12-13","close":26013.9062},{"date":"2021-12-14","close":26057.6289},{"date":"2021-12-15","close":26013.9062},{"date":"2021-12-16","close":27106.9277},{"date":"2021-12-17","close":27194.3691},{"date":"2021-12-20","close":26188.793},{"date":"2021-12-21","close":26101.3457},{"date":"2021-12-22","close":26057.6289},{"date":"2021-12-23","close":26013.9062},{"date":"2021-12-24","close":26319.9531},{"date":"2021-12-27","close":26582.2793},{"date":"2021-12-28","close":26932.0449},{"date":"2021-12-29","close":27110.4043},{"date":"2021-12-30","close":26842.8672},{"date":"2022-01-03","close":30050.0},{"date":"2022-01-04","close":28893.9805},{"date":"2022-01-05","close":29027.752},{"date":"2022-01-06","close":28983.1602},{"date":"2022-01-07","close":28804.8047},{"date":"2022-01-10","close":29339.875},{"date":"2022-01-11","close":28358.9082},{"date":"2022-01-12","close":28581.8555},{"date":"2022-01-13","close":27913.0117},{"date":"2022-01-14","close":27511.709},{"date":"2022-01-17","close":26976.6348},{"date":"2022-01-18","close":26887.4551},{"date":"2022-01-19","close":26575.3281},{"date":"2022-01-20","close":26530.7402},{"date":"2022-01-21","close":26040.2539},{"date":"2022-01-24","close":24970.1074},{"date":"2022-01-25","close":24078.3184},{"date":"2022-01-26","close":24078.3184},{"date":"2022-01-27","close":23989.1387},{"date":"2022-01-28","close":24613.3906},{"date":"2022-02-03","close":25148.4648},{"date":"2022-02-04","close":25638.9492},{"date":"2022-02-07","close":26263.2012},{"date":"2022-02-08","close":26263.2012},{"date":"2022-02-09","close":26263.2012},{"date":"2022-02-10","close":26486.1484},{"date":"2022-02-11","close":26174.0234},{"date":"2022-02-14","close":25683.541},{"date":"2022-02-15","close":24970.1074},{"date":"2022-02-16","close":25460.5918},{"date":"2022-02-17","close":25594.3594},{"date":"2022-02-18","close":25951.0762},{"date":"2022-02-21","close":25951.0762},{"date":"2022-02-22","close":25951.0762},{"date":"2022-02-23","close":25951.0762},{"date":"2022-02-24","close":24836.3379},{"date":"2022-02-25","close":25148.4648},{"date":"2022-02-28","close":25148.4648},{"date":"2022-03-02","close":25861.8965},{"date":"2022-03-03","close":26396.9727},{"date":"2022-03-04","close":26396.9727},{"date":"2022-03-07","close":25594.3594},{"date":"2022-03-08","close":25326.8223},{"date":"2022-03-10","close":25326.8223},{"date":"2022-03-11","close":26174.0234},{"date":"2022-03-14","close":26396.9727},{"date":"2022-03-15","close":25861.8965},{"date":"2022-03-16","close":25861.8965},{"date":"2022-03-17","close":26798.2754},{"date":"2022-03-18","close":26753.6855},{"date":"2022-03-21","close":26753.6855},{"date":"2022-03-22","close":26842.8672},{"date":"2022-03-23","close":26842.8672},{"date":"2022-03-24","close":27333.3516},{"date":"2022-03-25","close":26798.2754},{"date":"2022-03-28","close":26932.0449},{"date":"2022-03-29","close":27065.8125},{"date":"2022-03-30","close":27110.4043},{"date":"2022-03-31","close":27645.4766},{"date":"2022-04-01","close":27511.709},{"date":"2022-04-04","close":27556.2969},{"date":"2022-04-05","close":27690.0645},{"date":"2022-04-06","close":27288.7598},{"date":"2022-04-07","close":26664.5078},{"date":"2022-04-08","close":26307.793},{"date":"2022-04-11","close":26307.793},{"date":"2022-04-12","close":28893.9805},{"date":"2022-04-13","close":28893.9805},{"date":"2022-04-14","close":29830.3613},{"date":"2022-04-15","close":29964.1309},{"date":"2022-04-18","close":29562.8242},{"date":"2022-04-19","close":28626.4453},{"date":"2022-04-20","close":28314.3184},{"date":"2022-04-21","close":28715.623},{"date":"2022-04-22","close":29473.6445},{"date":"2022-04-25","close":29206.1055},{"date":"2022-04-26","close":29206.1055},{"date":"2022-04-27","close":29384.4668},{"date":"2022-04-28","close":29429.0547},{"date":"2022-04-29","close":29384.4668},{"date":"2022-05-02","close":29161.5195},{"date":"2022-05-03","close":28938.5723},{"date":"2022-05-04","close":29161.5195},{"date":"2022-05-06","close":29384.4668},{"date":"2022-05-09","close":32150.0},{"date":"2022-05-10","close":28492.6758},{"date":"2022-05-11","close":28403.498},{"date":"2022-05-12","close":28269.7305},{"date":"2022-05-13","close":28492.6758},{"date":"2022-05-16","close":28358.9082},{"date":"2022-05-17","close":27913.0117},{"date":"2022-05-18","close":28225.1387},{"date":"2022-05-19","close":28091.3711},{"date":"2022-05-20","close":28091.3711},{"date":"2022-05-23","close":27779.2422},{"date":"2022-05-24","close":27377.9395},{"date":"2022-05-25","close":27244.1719},{"date":"2022-05-26","close":27021.2227},{"date":"2022-05-27","close":27199.582},{"date":"2022-05-30","close":27734.6562},{"date":"2022-05-31","close":27288.7598},{"date":"2022-06-02","close":27065.8125},{"date":"2022-06-03","close":26887.4551},{"date":"2022-06-07","close":26842.8672},{"date":"2022-06-08","close":26842.8672},{"date":"2022-06-09","close":26753.6855},{"date":"2022-06-10","close":26842.8672},{"date":"2022-06-13","close":25906.4883},{"date":"2022-06-14","close":25371.4121},{"date":"2022-06-15","close":25326.8223},{"date":"2022-06-16","close":25237.6445},{"date":"2022-06-17","close":25326.8223},{"date":"2022-06-20","close":24167.4961},{"date":"2022-06-21","close":24435.0332},{"date":"2022-06-22","close":23810.7812},{"date":"2022-06-23","close":22383.918},{"date":"2022-06-24","close":23186.5273},{"date":"2022-06-27","close":23409.4746},{"date":"2022-06-28","close":24033.7285},{"date":"2022-06-29","close":25237.6445},{"date":"2022-06-30","close":24791.752},{"date":"2022-07-01","close":24702.5703},{"date":"2022-07-04","close":23899.959},{"date":"2022-07-05","close":24880.9297},{"date":"2022-07-06","close":24970.1074},{"date":"2022-07-07","close":25059.2852},{"date":"2022-07-08","close":25103.877},{"date":"2022-07-11","close":24970.1074},{"date":"2022-07-12","close":24345.8555},{"date":"2022-07-13","close":24345.8555},{"date":"2022-07-14","close":24524.2129},{"date":"2022-07-15","close":24613.3906},{"date":"2022-07-18","close":25460.5918},{"date":"2022-07-19","close":25460.5918},{"date":"2022-07-20","close":25416.0039},{"date":"2022-07-21","close":25326.8223},{"date":"2022-07-22","close":25326.8223},{"date":"2022-07-25","close":25282.2344},{"date":"2022-07-26","close":25237.6445},{"date":"2022-07-27","close":24880.9297},{"date":"2022-07-28","close":24390.4453},{"date":"2022-07-29","close":23899.959},{"date":"2022-08-01","close":23989.1387},{"date":"2022-08-02","close":23989.1387},{"date":"2022-08-03","close":23944.5488},{"date":"2022-08-04","close":23766.1914},{"date":"2022-08-05","close":24301.2656},{"date":"2022-08-08","close":23766.1914},{"date":"2022-08-09","close":23364.8887},{"date":"2022-08-10","close":23721.6016},{"date":"2022-08-11","close":23855.3711},{"date":"2022-08-12","close":24256.6777},{"date":"2022-08-16","close":24657.9824},{"date":"2022-08-17","close":24657.9824},{"date":"2022-08-18","close":24435.0332},{"date":"2022-08-19","close":24078.3184},{"date":"2022-08-22","close":23409.4746},{"date":"2022-08-23","close":23008.1699},{"date":"2022-08-24","close":22785.2207},{"date":"2022-08-25","close":23231.1191},{"date":"2022-08-26","close":23320.2969},{"date":"2022-08-29","close":23141.9395},{"date":"2022-08-30","close":22874.4023},{"date":"2022-08-31","close":22963.582},{"date":"2022-09-01","close":22517.6855},{"date":"2022-09-02","close":22517.6855},{"date":"2022-09-05","close":22428.5078},{"date":"2022-09-06","close":22383.918},{"date":"2022-09-07","close":21938.0254},{"date":"2022-09-08","close":21759.6641},{"date":"2022-09-13","close":22250.1504},{"date":"2022-09-14","close":21893.4336},{"date":"2022-09-15","close":21938.0254},{"date":"2022-09-16","close":21982.6113},{"date":"2022-09-19","close":21402.9512},{"date":"2022-09-20","close":21581.3047},{"date":"2022-09-21","close":21402.9512},{"date":"2022-09-22","close":20867.875},{"date":"2022-09-23","close":20600.3379},{"date":"2022-09-26","close":19441.0117},{"date":"2022-09-27","close":19574.7812},{"date":"2022-09-28","close":18727.5781},{"date":"2022-09-29","close":18370.8652},{"date":"2022-09-30","close":18192.5059},{"date":"2022-10-04","close":18504.6328},{"date":"2022-10-05","close":18237.0957},{"date":"2022-10-06","close":18638.4023},{"date":"2022-10-07","close":18682.9922},{"date":"2022-10-11","close":17880.3809},{"date":"2022-10-12","close":17880.3809},{"date":"2022-10-13","close":17256.1289},{"date":"2022-10-14","close":17791.2031},{"date":"2022-10-17","close":17702.0215},{"date":"2022-10-18","close":18237.0957},{"date":"2022-10-19","close":18192.5059},{"date":"2022-10-20","close":17657.4355},{"date":"2022-10-21","close":17791.2031},{"date":"2022-10-24","close":17702.0215},{"date":"2022-10-25","close":17523.6641},{"date":"2022-10-26","close":17166.9492},{"date":"2022-10-27","close":17389.8965},{"date":"2022-10-28","close":17345.3086},{"date":"2022-10-31","close":17211.5371},{"date":"2022-11-01","close":17523.6641},{"date":"2022-11-02","close":17835.791},{"date":"2022-11-03","close":17657.4355},{"date":"2022-11-04","close":17702.0215},{"date":"2022-11-07","close":17969.5586},{"date":"2022-11-08","close":18504.6328},{"date":"2022-11-09","close":18638.4023},{"date":"2022-11-10","close":18816.7598},{"date":"2022-11-11","close":19218.0664},{"date":"2022-11-14","close":19218.0664},{"date":"2022-11-15","close":19218.0664},{"date":"2022-11-16","close":19218.0664},{"date":"2022-11-17","close":18727.5781},{"date":"2022-11-18","close":18816.7598},{"date":"2022-11-21","close":18638.4023},{"date":"2022-11-22","close":18549.2246},{"date":"2022-11-23","close":18504.6328},{"date":"2022-11-24","close":18638.4023},{"date":"2022-11-25","close":18727.5781},{"date":"2022-11-28","close":17969.5586},{"date":"2022-11-29","close":18058.7402},{"date":"2022-11-30","close":18237.0957},{"date":"2022-12-01","close":18816.7598},{"date":"2022-12-02","close":18682.9922},{"date":"2022-12-05","close":18638.4023},{"date":"2022-12-06","close":18370.8652},{"date":"2022-12-07","close":18103.3281},{"date":"2022-12-08","close":17835.791},{"date":"2022-12-09","close":18058.7402},{"date":"2022-12-12","close":18192.5059},{"date":"2022-12-13","close":18415.4531},{"date":"2022-12-14","close":18504.6328},{"date":"2022-12-15","close":18415.4531},{"date":"2022-12-16","close":18326.2754},{"date":"2022-12-19","close":18192.5059},{"date":"2022-12-20","close":18058.7402},{"date":"2022-12-21","close":17924.9707},{"date":"2022-12-22","close":18950.5273},{"date":"2022-12-23","close":18816.7598},{"date":"2022-12-26","close":18861.3496},{"date":"2022-12-27","close":18950.5273},{"date":"2022-12-28","close":19317.6094},{"date":"2022-12-29","close":19317.6094},{"date":"2023-01-02","close":18858.7578},{"date":"2023-01-03","close":18904.6426},{"date":"2023-01-04","close":19042.2988},{"date":"2023-01-05","close":18996.4121},{"date":"2023-01-06","close":19134.0684},{"date":"2023-01-09","close":19592.9199},{"date":"2023-01-10","close":19592.9199},{"date":"2023-01-11","close":19455.2637},{"date":"2023-01-12","close":19409.3789},{"date":"2023-01-13","close":19592.9199},{"date":"2023-01-16","close":19776.4609},{"date":"2023-01-17","close":19914.1152},{"date":"2023-01-18","close":20327.0801},{"date":"2023-01-19","close":20327.0801},{"date":"2023-01-20","close":20143.541},{"date":"2023-01-25","close":20143.541},{"date":"2023-01-26","close":19730.5742},{"date":"2023-01-27","close":20143.541},{"date":"2023-01-30","close":19776.4609},{"date":"2023-01-31","close":20143.541},{"date":"2023-02-01","close":20281.1953},{"date":"2023-02-02","close":20189.4258},{"date":"2023-02-03","close":20189.4258},{"date":"2023-02-06","close":20235.3105},{"date":"2023-02-07","close":20005.8848},{"date":"2023-02-08","close":20740.0449},{"date":"2023-02-09","close":21336.5527},{"date":"2023-02-10","close":21290.666},{"date":"2023-02-13","close":20785.9316},{"date":"2023-02-14","close":20877.7012},{"date":"2023-02-15","close":20005.8848},{"date":"2023-02-16","close":20143.541},{"date":"2023-02-17","close":19730.5742},{"date":"2023-02-20","close":19776.4609},{"date":"2023-02-21","close":20097.6562},{"date":"2023-02-22","close":19868.2305},{"date":"2023-02-23","close":19776.4609},{"date":"2023-02-24","close":19822.3438},{"date":"2023-02-27","close":19363.4941},{"date":"2023-02-28","close":19317.6094},{"date":"2023-03-02","close":19317.6094},{"date":"2023-03-03","close":19271.7227},{"date":"2023-03-06","close":19042.2988},{"date":"2023-03-07","close":18950.5273},{"date":"2023-03-08","close":18766.9883},{"date":"2023-03-09","close":18766.9883},{"date":"2023-03-10","close":18675.2188},{"date":"2023-03-13","close":18399.9082},{"date":"2023-03-14","close":18335.668},{"date":"2023-03-15","close":18344.8477},{"date":"2023-03-16","close":18354.0215},{"date":"2023-03-17","close":17996.1191},{"date":"2023-03-20","close":18014.4727},{"date":"2023-03-21","close":18005.2969},{"date":"2023-03-22","close":18032.8281},{"date":"2023-03-23","close":18023.6504},{"date":"2023-03-24","close":18032.8281},{"date":"2023-03-27","close":18106.2441},{"date":"2023-03-28","close":18399.9082},{"date":"2023-03-29","close":18629.334},{"date":"2023-03-30","close":18675.2188},{"date":"2023-03-31","close":18721.1035},{"date":"2023-04-03","close":18583.4492},{"date":"2023-04-04","close":18904.6426},{"date":"2023-04-05","close":19409.3789},{"date":"2023-04-06","close":19179.9551},{"date":"2023-04-07","close":19501.1484},{"date":"2023-04-10","close":18858.7578},{"date":"2023-04-11","close":19179.9551},{"date":"2023-04-12","close":18996.4121},{"date":"2023-04-13","close":19225.8398},{"date":"2023-04-14","close":19271.7227},{"date":"2023-04-17","close":19225.8398},{"date":"2023-04-18","close":19179.9551},{"date":"2023-04-19","close":19363.4941},{"date":"2023-04-20","close":19088.1855},{"date":"2023-04-21","close":19179.9551},{"date":"2023-04-24","close":18675.2188},{"date":"2023-04-25","close":18675.2188},{"date":"2023-04-26","close":18399.9082},{"date":"2023-04-27","close":18335.668},{"date":"2023-04-28","close":18262.252},{"date":"2023-05-02","close":18298.9609},{"date":"2023-05-03","close":18308.1387},{"date":"2023-05-04","close":18271.4297},{"date":"2023-05-08","close":18354.0215},{"date":"2023-05-09","close":18445.793},{"date":"2023-05-10","close":18335.668},{"date":"2023-05-11","close":18335.668},{"date":"2023-05-12","close":18262.252},{"date":"2023-05-15","close":18115.4199},{"date":"2023-05-16","close":17968.5879},{"date":"2023-05-17","close":18023.6504},{"date":"2023-05-18","close":18042.0039},{"date":"2023-05-19","close":18152.1309},{"date":"2023-05-22","close":18399.9082},{"date":"2023-05-23","close":18308.1387},{"date":"2023-05-24","close":18399.9082},{"date":"2023-05-25","close":18335.668},{"date":"2023-05-26","close":18326.4922},{"date":"2023-05-30","close":18308.1387},{"date":"2023-05-31","close":18354.0215},{"date":"2023-06-01","close":18335.668},{"date":"2023-06-02","close":18354.0215},{"date":"2023-06-05","close":18354.0215},{"date":"2023-06-07","close":18335.668},{"date":"2023-06-08","close":18326.4922},{"date":"2023-06-09","close":18445.793},{"date":"2023-06-12","close":18344.8477},{"date":"2023-06-13","close":18317.3145},{"date":"2023-06-14","close":18133.7754},{"date":"2023-06-15","close":18280.6055},{"date":"2023-06-16","close":18289.7852},{"date":"2023-06-19","close":18354.0215},{"date":"2023-06-20","close":18335.668},{"date":"2023-06-21","close":18152.1309},{"date":"2023-06-22","close":18078.7129},{"date":"2023-06-23","close":18023.6504},{"date":"2023-06-26","close":18023.6504},{"date":"2023-06-27","close":18198.0137},{"date":"2023-06-28","close":18207.1895},{"date":"2023-06-29","close":18271.4297},{"date":"2023-06-30","close":18280.6055},{"date":"2023-07-03","close":18298.9609},{"date":"2023-07-04","close":18280.6055},{"date":"2023-07-05","close":17977.7637},{"date":"2023-07-06","close":17748.3398},{"date":"2023-07-07","close":17454.6758},{"date":"2023-07-10","close":17399.6133},{"date":"2023-07-11","close":17417.9668},{"date":"2023-07-12","close":17528.0918},{"date":"2023-07-13","close":17564.8008},{"date":"2023-07-14","close":17537.2676},{"date":"2023-07-17","close":17537.2676},{"date":"2023-07-18","close":17684.0996},{"date":"2023-07-19","close":17785.0469},{"date":"2023-07-20","close":17812.5801},{"date":"2023-07-21","close":18207.1895},{"date":"2023-07-24","close":18188.8379},{"date":"2023-07-25","close":18262.252},{"date":"2023-07-26","close":17665.7461},{"date":"2023-07-27","close":18069.5352},{"date":"2023-07-28","close":18097.0664},{"date":"2023-07-31","close":18225.5449},{"date":"2023-08-01","close":18583.4492},{"date":"2023-08-02","close":18950.5273},{"date":"2023-08-03","close":18950.5273},{"date":"2023-08-04","close":19317.6094},{"date":"2023-08-07","close":19776.4609},{"date":"2023-08-08","close":20097.6562},{"date":"2023-08-09","close":20097.6562},{"date":"2023-08-10","close":20097.6562},{"date":"2023-08-11","close":20097.6562},{"date":"2023-08-14","close":19730.5742},{"date":"2023-08-16","close":19638.8066},{"date":"2023-08-17","close":19592.9199},{"date":"2023-08-18","close":19868.2305},{"date":"2023-08-21","close":19822.3438},{"date":"2023-08-22","close":19225.8398},{"date":"2023-08-23","close":19592.9199},{"date":"2023-08-24","close":19455.2637},{"date":"2023-08-25","close":19409.3789},{"date":"2023-08-28","close":19592.9199},{"date":"2023-08-29","close":19547.0352},{"date":"2023-08-30","close":19455.2637},{"date":"2023-08-31","close":19501.1484},{"date":"2023-09-01","close":19592.9199},{"date":"2023-09-04","close":19684.6895},{"date":"2023-09-05","close":19501.1484},{"date":"2023-09-06","close":19271.7227},{"date":"2023-09-07","close":19134.0684},{"date":"2023-09-08","close":19179.9551},{"date":"2023-09-11","close":19179.9551},{"date":"2023-09-12","close":19088.1855},{"date":"2023-09-13","close":18858.7578},{"date":"2023-09-14","close":19134.0684},{"date":"2023-09-15","close":19317.6094},{"date":"2023-09-18","close":19225.8398},{"date":"2023-09-19","close":19363.4941},{"date":"2023-09-20","close":19179.9551},{"date":"2023-09-21","close":18766.9883},{"date":"2023-09-22","close":18812.873},{"date":"2023-09-25","close":18766.9883},{"date":"2023-09-26","close":18766.9883},{"date":"2023-09-27","close":18766.9883},{"date":"2023-10-04","close":18262.252},{"date":"2023-10-05","close":18399.9082},{"date":"2023-10-06","close":18537.5645},{"date":"2023-10-10","close":18078.7129},{"date":"2023-10-11","close":18253.0742},{"date":"2023-10-12","close":18289.7852},{"date":"2023-10-13","close":18198.0137},{"date":"2023-10-16","close":18170.4844},{"date":"2023-10-17","close":18152.1309},{"date":"2023-10-18","close":18078.7129},{"date":"2023-10-19","close":17885.9961},{"date":"2023-10-20","close":17766.6934},{"date":"2023-10-23","close":17748.3398},{"date":"2023-10-24","close":17757.5176},{"date":"2023-10-25","close":17785.0469},{"date":"2023-10-26","close":17326.1973},{"date":"2023-10-27","close":17335.375},{"date":"2023-10-30","close":17427.1465},{"date":"2023-10-31","close":17353.7285},{"date":"2023-11-01","close":17317.0215},{"date":"2023-11-02","close":17573.9766},{"date":"2023-11-03","close":17674.9258},{"date":"2023-11-06","close":17895.1719},{"date":"2023-11-07","close":17922.7031},{"date":"2023-11-08","close":17931.8809},{"date":"2023-11-09","close":17959.4102},{"date":"2023-11-10","close":17950.2344},{"date":"2023-11-13","close":17885.9961},{"date":"2023-11-14","close":17885.9961},{"date":"2023-11-15","close":17913.5273},{"date":"2023-11-16","close":17977.7637},{"date":"2023-11-17","close":18289.7852},{"date":"2023-11-20","close":19868.2305},{"date":"2023-11-21","close":19501.1484},{"date":"2023-11-22","close":19730.5742},{"date":"2023-11-23","close":19959.998},{"date":"2023-11-24","close":19638.8066},{"date":"2023-11-27","close":20464.7344},{"date":"2023-11-28","close":20372.9648},{"date":"2023-11-29","close":20510.6191},{"date":"2023-11-30","close":22988.4121},{"date":"2023-12-01","close":23171.9531},{"date":"2023-12-04","close":22758.9883},{"date":"2023-12-05","close":23263.7227},{"date":"2023-12-06","close":23860.2305},{"date":"2023-12-07","close":23034.2988},{"date":"2023-12-08","close":23080.1836},{"date":"2023-12-11","close":22804.875},{"date":"2023-12-12","close":23034.2988},{"date":"2023-12-13","close":22346.0234},{"date":"2023-12-14","close":21933.0566},{"date":"2023-12-15","close":21428.3223},{"date":"2023-12-18","close":21611.8613},{"date":"2023-12-19","close":21290.666},{"date":"2023-12-20","close":22483.6777},{"date":"2023-12-21","close":22254.2539},{"date":"2023-12-22","close":22391.9082},{"date":"2023-12-26","close":22116.5977},{"date":"2023-12-27","close":22728.332},{"date":"2023-12-28","close":23387.125},{"date":"2024-01-02","close":23669.4648},{"date":"2024-01-03","close":22963.6172},{"date":"2024-01-04","close":23434.1816},{"date":"2024-01-05","close":22069.541},{"date":"2024-01-08","close":22069.541},{"date":"2024-01-09","close":22116.5977},{"date":"2024-01-10","close":22163.6543},{"date":"2024-01-11","close":22116.5977},{"date":"2024-01-12","close":21457.8066},{"date":"2024-01-15","close":21457.8066},{"date":"2024-01-16","close":20704.9004},{"date":"2024-01-17","close":20751.957},{"date":"2024-01-18","close":20187.2773},{"date":"2024-01-19","close":20375.5039},{"date":"2024-01-22","close":20187.2773},{"date":"2024-01-23","close":20469.6152},{"date":"2024-01-24","close":19810.8242},{"date":"2024-01-25","close":19904.9395},{"date":"2024-01-26","close":20610.7871},{"date":"2024-01-29","close":22163.6543},{"date":"2024-01-30","close":22822.4473},{"date":"2024-01-31","close":22681.2754},{"date":"2024-02-01","close":23387.125},{"date":"2024-02-02","close":24845.8789},{"date":"2024-02-05","close":23904.748},{"date":"2024-02-06","close":23669.4648},{"date":"2024-02-07","close":25081.1641},{"date":"2024-02-08","close":24469.4277},{"date":"2024-02-13","close":23810.6348},{"date":"2024-02-14","close":22916.5605},{"date":"2024-02-15","close":22163.6543},{"date":"2024-02-16","close":23010.6738},{"date":"2024-02-19","close":23245.9551},{"date":"2024-02-20","close":22634.2188},{"date":"2024-02-21","close":22540.1055},{"date":"2024-02-22","close":22445.9941},{"date":"2024-02-23","close":22069.541},{"date":"2024-02-26","close":22304.8242},{"date":"2024-02-27","close":21740.1445},{"date":"2024-02-28","close":21975.4277},{"date":"2024-02-29","close":22493.0508},{"date":"2024-03-04","close":22304.8242},{"date":"2024-03-05","close":23481.2402},{"date":"2024-03-06","close":23151.8418},{"date":"2024-03-07","close":22587.1621},{"date":"2024-03-08","close":22398.9375},{"date":"2024-03-11","close":21881.3145},{"date":"2024-03-12","close":21551.918},{"date":"2024-03-13","close":21504.8613},{"date":"2024-03-14","close":21598.9746},{"date":"2024-03-15","close":21834.2578},{"date":"2024-03-18","close":21740.1445},{"date":"2024-03-19","close":21081.3516},{"date":"2024-03-20","close":21222.5215},{"date":"2024-03-21","close":22257.7676},{"date":"2024-03-22","close":22681.2754},{"date":"2024-03-25","close":22351.8809},{"date":"2024-03-26","close":22304.8242},{"date":"2024-03-27","close":22163.6543},{"date":"2024-03-28","close":21598.9746},{"date":"2024-03-29","close":20940.1836},{"date":"2024-04-01","close":21504.8613},{"date":"2024-04-02","close":21081.3516},{"date":"2024-04-03","close":21034.2949},{"date":"2024-04-04","close":21457.8066},{"date":"2024-04-05","close":21128.4082},{"date":"2024-04-08","close":20751.957},{"date":"2024-05-02","close":19528.4844},{"date":"2024-05-03","close":19669.6543},{"date":"2024-05-07","close":19810.8242},{"date":"2024-05-08","close":19951.9941},{"date":"2024-05-09","close":19763.7676},{"date":"2024-05-10","close":19951.9941},{"date":"2024-05-13","close":19810.8242},{"date":"2024-05-14","close":19857.8828},{"date":"2024-05-16","close":19669.6543},{"date":"2024-05-17","close":19104.9746},{"date":"2024-05-20","close":18803.8145},{"date":"2024-05-21","close":18653.2324},{"date":"2024-05-22","close":18662.6445},{"date":"2024-05-23","close":18540.2969},{"date":"2024-05-24","close":18352.0703},{"date":"2024-05-27","close":18352.0703},{"date":"2024-05-28","close":18465.0059},{"date":"2024-05-29","close":18116.7871},{"date":"2024-05-30","close":18032.0859},{"date":"2024-05-31","close":18135.6094},{"date":"2024-06-03","close":18474.416},{"date":"2024-06-04","close":18342.6602},{"date":"2024-06-05","close":18408.5371},{"date":"2024-06-07","close":18408.5371},{"date":"2024-06-10","close":18163.8438},{"date":"2024-06-11","close":18257.957},{"date":"2024-06-12","close":18088.5527},{"date":"2024-06-13","close":17975.6172},{"date":"2024-06-14","close":18436.7715},{"date":"2024-06-17","close":18483.8281},{"date":"2024-06-18","close":18794.4023},{"date":"2024-06-19","close":18577.9414},{"date":"2024-06-20","close":18813.2246},{"date":"2024-06-21","close":18314.4258},{"date":"2024-06-24","close":18145.0215},{"date":"2024-06-25","close":18709.7012},{"date":"2024-06-26","close":18417.9492},{"date":"2024-06-27","close":18267.3691},{"date":"2024-06-28","close":18427.3594},{"date":"2024-07-01","close":18596.7637},{"date":"2024-07-02","close":18333.248},{"date":"2024-07-03","close":18408.5371},{"date":"2024-07-04","close":18455.5938},{"date":"2024-07-05","close":18436.7715},{"date":"2024-07-08","close":18399.125},{"date":"2024-07-09","close":18342.6602},{"date":"2024-07-10","close":18342.6602},{"date":"2024-07-11","close":18333.248},{"date":"2024-07-12","close":18305.0137},{"date":"2024-07-15","close":18370.8945},{"date":"2024-07-16","close":18305.0137},{"date":"2024-07-17","close":18257.957},{"date":"2024-07-18","close":18145.0215},{"date":"2024-07-19","close":18041.4961},{"date":"2024-07-22","close":17928.5605},{"date":"2024-07-23","close":17909.7383},{"date":"2024-07-24","close":17890.9141},{"date":"2024-07-25","close":17834.4492},{"date":"2024-07-26","close":17890.9141},{"date":"2024-07-29","close":18050.9082},{"date":"2024-07-30","close":17975.6172},{"date":"2024-07-31","close":18201.4902},{"date":"2024-08-01","close":18257.957},{"date":"2024-08-02","close":17872.0938},{"date":"2024-08-05","close":16243.9346},{"date":"2024-08-06","close":16799.2031},{"date":"2024-08-07","close":16827.4375},{"date":"2024-08-08","close":16959.1953},{"date":"2024-08-09","close":17015.6621},{"date":"2024-08-12","close":17279.1816},{"date":"2024-08-13","close":17175.6562},{"date":"2024-08-14","close":17693.2793},{"date":"2024-08-16","close":17787.3926},{"date":"2024-08-19","close":17909.7383},{"date":"2024-08-20","close":17985.0293},{"date":"2024-08-21","close":18220.3125},{"date":"2024-08-22","close":18201.4902},{"date":"2024-08-23","close":18210.9004},{"date":"2024-08-26","close":18483.8281},{"date":"2024-08-27","close":18483.8281},{"date":"2024-08-28","close":18446.1836},{"date":"2024-08-29","close":18342.6602},{"date":"2024-08-30","close":18352.0703},{"date":"2024-09-02","close":18248.5469},{"date":"2024-09-03","close":18248.5469},{"date":"2024-09-04","close":17702.6895},{"date":"2024-09-05","close":18173.2559},{"date":"2024-09-06","close":18069.7305},{"date":"2024-09-09","close":17919.1484},{"date":"2024-09-10","close":17796.8027},{"date":"2024-09-11","close":17966.2051},{"date":"2024-09-12","close":18135.6094},{"date":"2024-09-13","close":18352.0703},{"date":"2024-09-19","close":18257.957},{"date":"2024-09-20","close":18305.0137},{"date":"2024-09-23","close":17975.6172},{"date":"2024-09-24","close":18126.1992},{"date":"2024-09-25","close":18069.7305},{"date":"2024-09-26","close":18342.6602},{"date":"2024-09-27","close":18408.5371},{"date":"2024-09-30","close":18088.5527},{"date":"2024-10-02","close":17655.6328},{"date":"2024-10-04","close":17825.0371},{"date":"2024-10-07","close":17862.6836},{"date":"2024-10-08","close":17777.9805},{"date":"2024-10-10","close":17928.5605},{"date":"2024-10-11","close":18022.6738},{"date":"2024-10-14","close":18389.7148},{"date":"2024-10-15","close":18276.7812},{"date":"2024-10-16","close":19104.9746},{"date":"2024-10-17","close":18559.1191},{"date":"2024-10-18","close":18596.7637},{"date":"2024-10-21","close":18502.6504},{"date":"2024-10-22","close":18333.248},{"date":"2024-10-23","close":18276.7812},{"date":"2024-10-24","close":18079.1426},{"date":"2024-10-25","close":17919.1484},{"date":"2024-10-28","close":17937.9707},{"date":"2024-10-29","close":17928.5605},{"date":"2024-10-30","close":17881.5039},{"date":"2024-10-31","close":18041.4961},{"date":"2024-11-01","close":18022.6738},{"date":"2024-11-04","close":17985.0293},{"date":"2024-11-05","close":17994.4395},{"date":"2024-11-06","close":17787.3926},{"date":"2024-11-07","close":17730.9238},{"date":"2024-11-08","close":17721.5117},{"date":"2024-11-11","close":17241.5352},{"date":"2024-11-12","close":16770.9688},{"date":"2024-11-13","close":16526.2734},{"date":"2024-11-14","close":16507.4512},{"date":"2024-11-15","close":16780.3809},{"date":"2024-11-18","close":16940.3711},{"date":"2024-11-19","close":17185.0664},{"date":"2024-11-20","close":17439.1719},{"date":"2024-11-21","close":17316.8262},{"date":"2024-11-22","close":17298.0039},{"date":"2024-11-25","close":17373.293},{"date":"2024-11-26","close":17862.6836},{"date":"2024-11-27","close":17890.9141},{"date":"2024-11-28","close":17947.3828},{"date":"2024-11-29","close":17881.5039},{"date":"2024-12-02","close":17777.9805},{"date":"2024-12-03","close":17834.4492},{"date":"2024-12-04","close":17495.6406},{"date":"2024-12-05","close":17420.3496},{"date":"2024-12-06","close":17533.2852},{"date":"2024-12-09","close":16883.9043},{"date":"2024-12-10","close":17373.293},{"date":"2024-12-11","close":17721.5117},{"date":"2024-12-12","close":17787.3926},{"date":"2024-12-13","close":17796.8027},{"date":"2024-12-16","close":17937.9707},{"date":"2024-12-17","close":17975.6172},{"date":"2024-12-18","close":18013.2617},{"date":"2024-12-19","close":18079.1426},{"date":"2024-12-20","close":17994.4395},{"date":"2024-12-23","close":18220.3125},{"date":"2024-12-24","close":18257.957},{"date":"2024-12-26","close":18606.1758},{"date":"2024-12-27","close":18742.0586},{"date":"2024-12-30","close":18450.8809},{"date":"2025-01-02","close":18518.8223},{"date":"2025-01-03","close":18586.7637},{"date":"2025-01-06","close":18732.3516},{"date":"2025-01-07","close":18926.4707},{"date":"2025-01-08","close":18975.0},{"date":"2025-01-09","close":18965.293},{"date":"2025-01-10","close":19004.1172},{"date":"2025-01-13","close":18848.8223},{"date":"2025-01-14","close":18771.1758},{"date":"2025-01-15","close":18742.0586},{"date":"2025-01-16","close":18732.3516},{"date":"2025-01-17","close":18780.8809},{"date":"2025-01-20","close":18848.8223},{"date":"2025-01-21","close":18790.5879},{"date":"2025-01-22","close":18965.293},{"date":"2025-01-23","close":18936.1758},{"date":"2025-01-24","close":18829.4121},{"date":"2025-01-31","close":18819.7051},{"date":"2025-02-03","close":18635.293},{"date":"2025-02-04","close":18635.293},{"date":"2025-02-05","close":18645.0},{"date":"2025-02-06","close":18732.3516},{"date":"2025-02-07","close":18810.0},{"date":"2025-02-10","close":18722.6465},{"date":"2025-02-11","close":18790.5879},{"date":"2025-02-12","close":18810.0},{"date":"2025-02-13","close":18877.9414},{"date":"2025-02-14","close":18955.5879},{"date":"2025-02-17","close":19081.7637},{"date":"2025-02-18","close":18936.1758},{"date":"2025-02-19","close":18897.3516},{"date":"2025-02-20","close":19042.9414},{"date":"2025-02-21","close":19072.0586},{"date":"2025-02-24","close":19013.8223},{"date":"2025-02-25","close":18926.4707},{"date":"2025-02-26","close":19217.6465},{"date":"2025-02-27","close":19120.5879},{"date":"2025-02-28","close":18945.8809},{"date":"2025-03-04","close":18926.4707},{"date":"2025-03-05","close":19072.0586},{"date":"2025-03-06","close":19178.8223},{"date":"2025-03-07","close":18936.1758},{"date":"2025-03-10","close":19013.8223},{"date":"2025-03-11","close":18829.4121},{"date":"2025-03-12","close":18848.8223},{"date":"2025-03-13","close":18829.4121},{"date":"2025-03-14","close":18829.4121},{"date":"2025-03-17","close":18897.3516},{"date":"2025-03-18","close":18936.1758},{"date":"2025-03-19","close":18936.1758},{"date":"2025-03-20","close":18926.4707},{"date":"2025-03-21","close":19140.0},{"date":"2025-03-24","close":18936.1758},{"date":"2025-03-25","close":18732.3516},{"date":"2025-03-26","close":18742.0586},{"date":"2025-03-27","close":18732.3516},{"date":"2025-03-28","close":18732.3516},{"date":"2025-03-31","close":18732.3516},{"date":"2025-04-01","close":18732.3516},{"date":"2025-04-02","close":18732.3516},{"date":"2025-04-03","close":18392.6465},{"date":"2025-04-04","close":18586.7637},{"date":"2025-04-07","close":18295.5879},{"date":"2025-04-08","close":18247.0586},{"date":"2025-04-09","close":17470.5879},{"date":"2025-04-10","close":17887.9414},{"date":"2025-04-11","close":17645.293},{"date":"2025-04-14","close":17567.6465},{"date":"2025-04-15","close":18082.0586},{"date":"2025-04-16","close":18043.2344},{"date":"2025-04-17","close":18101.4707},{"date":"2025-04-18","close":18004.4121},{"date":"2025-04-21","close":17946.1758},{"date":"2025-04-22","close":17868.5293},{"date":"2025-04-23","close":17985.0},{"date":"2025-04-24","close":18120.8809},{"date":"2025-04-25","close":18470.293},{"date":"2025-04-28","close":18412.0586},{"date":"2025-04-29","close":18635.293},{"date":"2025-04-30","close":18596.4707},{"date":"2025-05-02","close":18324.7051},{"date":"2025-05-07","close":18412.0586},{"date":"2025-05-08","close":18285.8809},{"date":"2025-05-09","close":18159.7051},{"date":"2025-05-12","close":18450.8809},{"date":"2025-05-13","close":19605.8809},{"date":"2025-05-14","close":19751.4707},{"date":"2025-05-15","close":19081.7637},{"date":"2025-05-16","close":19042.9414},{"date":"2025-05-19","close":18975.0},{"date":"2025-05-20","close":19266.1758},{"date":"2025-05-21","close":19169.1172},{"date":"2025-05-22","close":19149.7051},{"date":"2025-05-23","close":19178.8223},{"date":"2025-05-26","close":19149.7051},{"date":"2025-05-27","close":18984.7051},{"date":"2025-05-28","close":19314.7051},{"date":"2025-05-29","close":20042.6465},{"date":"2025-05-30","close":19800.0},{"date":"2025-06-02","close":19605.8809},{"date":"2025-06-04","close":20430.8809},{"date":"2025-06-05","close":20139.7051},{"date":"2025-06-09","close":20819.1172},{"date":"2025-06-10","close":20527.9414},{"date":"2025-06-11","close":20236.7637},{"date":"2025-06-12","close":20091.1758},{"date":"2025-06-13","close":19508.8223},{"date":"2025-06-16","close":19654.4121},{"date":"2025-06-17","close":19557.3516},{"date":"2025-06-18","close":19508.8223},{"date":"2025-06-19","close":19411.7637},{"date":"2025-06-20","close":19402.0586},{"date":"2025-06-23","close":19101.1758},{"date":"2025-06-24","close":19702.9414},{"date":"2025-06-25","close":19800.0},{"date":"2025-06-26","close":19508.8223},{"date":"2025-06-27","close":19372.9414},{"date":"2025-06-30","close":19217.6465},{"date":"2025-07-01","close":20042.6465},{"date":"2025-07-02","close":20430.8809},{"date":"2025-07-03","close":20382.3516},{"date":"2025-07-04","close":20188.2344},{"date":"2025-07-07","close":20285.293},{"date":"2025-07-08","close":20576.4707},{"date":"2025-07-09","close":20722.0586},{"date":"2025-07-10","close":21158.8223},{"date":"2025-07-11","close":21498.5293},{"date":"2025-07-14","close":21789.7051},{"date":"2025-07-15","close":22177.9414},{"date":"2025-07-16","close":21935.293},{"date":"2025-07-17","close":21595.5879},{"date":"2025-07-18","close":21207.3516},{"date":"2025-07-21","close":21207.3516},{"date":"2025-07-22","close":20722.0586},{"date":"2025-07-23","close":20430.8809},{"date":"2025-07-24","close":19994.1172},{"date":"2025-07-25","close":20139.7051},{"date":"2025-07-28","close":19848.5293},{"date":"2025-07-29","close":19751.4707},{"date":"2025-07-30","close":20139.7051},{"date":"2025-07-31","close":20285.293},{"date":"2025-08-01","close":19702.9414},{"date":"2025-08-04","close":20285.293},{"date":"2025-08-05","close":20479.4121},{"date":"2025-08-06","close":20722.0586},{"date":"2025-08-07","close":20722.0586},{"date":"2025-08-08","close":20527.9414},{"date":"2025-08-11","close":19945.5879},{"date":"2025-08-12","close":20188.2344},{"date":"2025-08-13","close":20382.3516},{"date":"2025-08-14","close":20139.7051},{"date":"2025-08-18","close":19848.5293},{"date":"2025-08-19","close":19508.8223},{"date":"2025-08-20","close":19363.2344},{"date":"2025-08-21","close":19702.9414},{"date":"2025-08-22","close":19557.3516},{"date":"2025-08-25","close":19897.0586},{"date":"2025-08-26","close":19702.9414},{"date":"2025-08-27","close":19702.9414},{"date":"2025-08-28","close":19702.9414},{"date":"2025-08-29","close":19702.9414},{"date":"2025-09-01","close":19800.0},{"date":"2025-09-02","close":20139.7051},{"date":"2025-09-03","close":20188.2344},{"date":"2025-09-04","close":20479.4121},{"date":"2025-09-05","close":20236.7637},{"date":"2025-09-08","close":20091.1758},{"date":"2025-09-09","close":20188.2344},{"date":"2025-09-10","close":20479.4121},{"date":"2025-09-11","close":20867.6465},{"date":"2025-09-12","close":20430.8809},{"date":"2025-09-15","close":20139.7051},{"date":"2025-09-16","close":20139.7051},{"date":"2025-09-17","close":19945.5879},{"date":"2025-09-18","close":20042.6465},{"date":"2025-09-19","close":20200.0},{"date":"2025-09-22","close":19508.8223},{"date":"2025-09-23","close":19460.293},{"date":"2025-09-24","close":19508.8223},{"date":"2025-09-25","close":19460.293},{"date":"2025-09-26","close":19460.293},{"date":"2025-09-29","close":19945.5879},{"date":"2025-09-30","close":19654.4121},{"date":"2025-10-01","close":19460.293},{"date":"2025-10-02","close":19654.4121},{"date":"2025-10-10","close":19363.2344},{"date":"2025-10-13","close":19159.4121},{"date":"2025-10-14","close":19188.5293},{"date":"2025-10-15","close":19062.3516},{"date":"2025-10-16","close":19227.3516},{"date":"2025-10-17","close":19081.7637},{"date":"2025-10-20","close":18955.5879},{"date":"2025-10-21","close":18926.4707},{"date":"2025-10-22","close":19072.0586},{"date":"2025-10-23","close":18984.7051},{"date":"2025-10-24","close":18975.0},{"date":"2025-10-27","close":19081.7637},{"date":"2025-10-28","close":19460.293},{"date":"2025-10-29","close":19557.3516},{"date":"2025-10-30","close":19392.3516},{"date":"2025-10-31","close":19411.7637},{"date":"2025-11-03","close":19372.9414},{"date":"2025-11-04","close":19324.4121},{"date":"2025-11-05","close":19237.0586},{"date":"2025-11-06","close":19848.5293},{"date":"2025-11-07","close":19557.3516},{"date":"2025-11-10","close":19945.5879},{"date":"2025-11-11","close":19945.5879},{"date":"2025-11-12","close":19945.5879},{"date":"2025-11-13","close":20091.1758},{"date":"2025-11-14","close":19800.0},{"date":"2025-11-17","close":19945.5879},{"date":"2025-11-18","close":19557.3516},{"date":"2025-11-19","close":19557.3516},{"date":"2025-11-20","close":19605.8809},{"date":"2025-11-21","close":19411.7637},{"date":"2025-11-24","close":19149.7051},{"date":"2025-11-25","close":19042.9414},{"date":"2025-11-26","close":19246.7637},{"date":"2025-11-27","close":19295.293},{"date":"2025-11-28","close":19217.6465},{"date":"2025-12-01","close":19081.7637},{"date":"2025-12-02","close":19411.7637},{"date":"2025-12-03","close":19800.0},{"date":"2025-12-04","close":19800.0},{"date":"2025-12-05","close":19460.293},{"date":"2025-12-08","close":19353.5293},{"date":"2025-12-09","close":19343.8223},{"date":"2025-12-10","close":19256.4707},{"date":"2025-12-11","close":19460.293},{"date":"2025-12-12","close":20042.6465},{"date":"2025-12-15","close":20285.293},{"date":"2025-12-16","close":20333.8223},{"date":"2025-12-17","close":20139.7051},{"date":"2025-12-18","close":19945.5879},{"date":"2025-12-19","close":19751.4707},{"date":"2025-12-22","close":19945.5879},{"date":"2025-12-23","close":19702.9414},{"date":"2025-12-24","close":19848.5293},{"date":"2025-12-26","close":19800.0},{"date":"2025-12-29","close":19860.0},{"date":"2025-12-30","close":19710.0},{"date":"2026-01-02","close":19700.0},{"date":"2026-01-05","close":19690.0},{"date":"2026-01-06","close":19580.0},{"date":"2026-01-07","close":19570.0},{"date":"2026-01-08","close":19380.0},{"date":"2026-01-09","close":19380.0},{"date":"2026-01-12","close":19370.0},{"date":"2026-01-13","close":19320.0},{"date":"2026-01-14","close":19640.0},{"date":"2026-01-15","close":19560.0},{"date":"2026-01-16","close":19780.0},{"date":"2026-01-19","close":19700.0},{"date":"2026-01-20","close":19700.0},{"date":"2026-01-21","close":19470.0},{"date":"2026-01-22","close":19500.0},{"date":"2026-01-23","close":19650.0},{"date":"2026-01-26","close":19470.0},{"date":"2026-01-27","close":19400.0},{"date":"2026-01-28","close":19340.0},{"date":"2026-01-29","close":20300.0},{"date":"2026-01-30","close":19860.0},{"date":"2026-02-02","close":19840.0},{"date":"2026-02-03","close":20000.0},{"date":"2026-02-04","close":20550.0},{"date":"2026-02-05","close":20650.0},{"date":"2026-02-06","close":20350.0},{"date":"2026-02-09","close":20500.0},{"date":"2026-02-10","close":22400.0},{"date":"2026-02-11","close":22800.0},{"date":"2026-02-12","close":22050.0},{"date":"2026-02-13","close":21800.0},{"date":"2026-02-19","close":21950.0},{"date":"2026-02-20","close":21950.0},{"date":"2026-02-23","close":22900.0},{"date":"2026-02-24","close":22400.0},{"date":"2026-02-25","close":22150.0},{"date":"2026-02-26","close":21650.0},{"date":"2026-02-27","close":21200.0},{"date":"2026-03-03","close":20400.0},{"date":"2026-03-04","close":19000.0},{"date":"2026-03-05","close":19620.0},{"date":"2026-03-06","close":19670.0},{"date":"2026-03-09","close":18640.0},{"date":"2026-03-10","close":18860.0},{"date":"2026-03-11","close":19420.0},{"date":"2026-03-12","close":19480.0},{"date":"2026-03-13","close":19330.0},{"date":"2026-03-16","close":19300.0},{"date":"2026-03-17","close":19190.0},{"date":"2026-03-18","close":19320.0},{"date":"2026-03-19","close":19110.0},{"date":"2026-03-20","close":19630.0},{"date":"2026-03-23","close":19240.0},{"date":"2026-03-24","close":19810.0},{"date":"2026-03-25","close":19610.0},{"date":"2026-03-26","close":19400.0},{"date":"2026-03-27","close":19060.0},{"date":"2026-03-30","close":19000.0},{"date":"2026-03-31","close":18740.0},{"date":"2026-04-01","close":19350.0},{"date":"2026-04-02","close":18830.0},{"date":"2026-04-03","close":18640.0},{"date":"2026-04-06","close":18640.0},{"date":"2026-04-07","close":18600.0},{"date":"2026-04-08","close":19140.0},{"date":"2026-04-09","close":19000.0},{"date":"2026-04-10","close":19310.0},{"date":"2026-04-13","close":19190.0},{"date":"2026-04-14","close":19330.0},{"date":"2026-04-15","close":19400.0},{"date":"2026-04-16","close":19540.0},{"date":"2026-04-17","close":19680.0},{"date":"2026-04-20","close":19650.0},{"date":"2026-04-21","close":19480.0},{"date":"2026-04-22","close":19300.0},{"date":"2026-04-23","close":19290.0},{"date":"2026-04-24","close":19320.0},{"date":"2026-04-27","close":19500.0},{"date":"2026-04-28","close":19440.0},{"date":"2026-04-29","close":19650.0},{"date":"2026-04-30","close":19420.0},{"date":"2026-05-04","close":19230.0},{"date":"2026-05-06","close":19000.0},{"date":"2026-05-07","close":18990.0},{"date":"2026-05-08","close":18940.0},{"date":"2026-05-11","close":18750.0},{"date":"2026-05-12","close":18250.0},{"date":"2026-05-13","close":18090.0},{"date":"2026-05-14","close":18450.0},{"date":"2026-05-15","close":18170.0},{"date":"2026-05-18","close":18050.0},{"date":"2026-05-19","close":17840.0},{"date":"2026-05-20","close":17600.0},{"date":"2026-05-21","close":17510.0},{"date":"2026-05-22","close":17920.0},{"date":"2026-05-26","close":17700.0},{"date":"2026-05-27","close":17290.0},{"date":"2026-05-28","close":17060.0},{"date":"2026-05-29","close":17110.0},{"date":"2026-06-01","close":16440.0},{"date":"2026-06-02","close":16340.0},{"date":"2026-06-04","close":16550.0},{"date":"2026-06-05","close":16360.0},{"date":"2026-06-08","close":15600.0},{"date":"2026-06-09","close":16050.0},{"date":"2026-06-10","close":16000.0},{"date":"2026-06-11","close":16060.0},{"date":"2026-06-12","close":16580.0},{"date":"2026-06-15","close":16910.0},{"date":"2026-06-16","close":17000.0},{"date":"2026-06-17","close":17020.0},{"date":"2026-06-18","close":16660.0},{"date":"2026-06-19","close":16140.0},{"date":"2026-06-22","close":15910.0},{"date":"2026-06-23","close":15500.0},{"date":"2026-06-24","close":15420.0},{"date":"2026-06-25","close":15350.0},{"date":"2026-06-26","close":14860.0},{"date":"2026-06-29","close":15900.0},{"date":"2026-06-30","close":15610.0},{"date":"2026-07-01","close":16020.0},{"date":"2026-07-02","close":15880.0},{"date":"2026-07-03","close":16090.0},{"date":"2026-07-06","close":16240.0},{"date":"2026-07-07","close":16620.0},{"date":"2026-07-08","close":16360.0},{"date":"2026-07-09","close":15600.0},{"date":"2026-07-10","close":15820.0},{"date":"2026-07-13","close":15600.0},{"date":"2026-07-14","close":15200.0},{"date":"2026-07-15","close":15240.0},{"date":"2026-07-16","close":15360.0},{"date":"2026-07-20","close":14680.0},{"date":"2026-07-21","close":14600.0},{"date":"2026-07-22","close":14450.0},{"date":"2026-07-23","close":15140.0},{"date":"2026-07-24","close":15140.0},{"date":"2026-07-27","close":15150.0},{"date":"2026-07-28","close":14660.0},{"date":"2026-07-29","close":14370.0},{"date":"2026-07-30","close":14520.0},{"date":"2026-07-31","close":15000.0},{"date":"2026-08-03","close":14920.0},{"date":"2026-08-04","close":15200.0},{"date":"2026-08-05","close":15380.0},{"date":"2026-08-06","close":15170.0},{"date":"2026-08-07","close":15110.0},{"date":"2026-08-10","close":15220.0},{"date":"2026-08-11","close":15390.0},{"date":"2026-08-12","close":15150.0},{"date":"2026-08-13","close":15120.0},{"date":"2026-08-14","close":15500.0},{"date":"2026-08-18","close":15290.0},{"date":"2026-08-19","close":15000.0},{"date":"2026-08-20","close":15060.0},{"date":"2026-08-21","close":15000.0},{"date":"2026-08-24","close":15090.0},{"date":"2026-08-25","close":15100.0},{"date":"2026-08-26","close":15140.0},{"date":"2026-08-27","close":14860.0},{"date":"2026-08-28","close":15080.0},{"date":"2026-08-31","close":14930.0},{"date":"2026-09-01","close":15160.0},{"date":"2026-09-02","close":14730.0},{"date":"2026-09-03","close":14870.0},{"date":"2026-09-04","close":14870.0},{"date":"2026-09-07","close":14910.0},{"date":"2026-09-08","close":14720.0},{"date":"2026-09-09","close":14730.0},{"date":"2026-09-10","close":14600.0},{"date":"2026-09-11","close":14650.0},{"date":"2026-09-14","close":14720.0},{"date":"2026-09-15","close":14550.0},{"date":"2026-09-16","close":14540.0},{"date":"2026-09-17","close":14440.0},{"date":"2026-09-18","close":14440.0},{"date":"2026-09-21","close":14570.0},{"date":"2026-09-22","close":14250.0},{"date":"2026-09-23","close":14280.0},{"date":"2026-09-28","close":14750.0},{"date":"2026-09-29","close":15150.0},{"date":"2026-09-30","close":15300.0},{"date":"2026-10-01","close":15220.0},{"date":"2026-10-02","close":15560.0},{"date":"2026-10-06","close":16300.0},{"date":"2026-10-07","close":16670.0},{"date":"2026-10-08","close":17140.0},{"date":"2026-10-12","close":17120.0},{"date":"2026-10-13","close":17000.0},{"date":"2026-10-14","close":16930.0},{"date":"2026-10-15","close":16550.0},{"date":"2026-10-16","close":17160.0},{"date":"2026-10-19","close":17000.0},{"date":"2026-10-20","close":16890.0},{"date":"2026-10-21","close":16900.0},{"date":"2026-10-22","close":16820.0},{"date":"2026-10-23","close":16770.0}],"chart_data":[{"date":"2024-10-23","open":18296,"high":18352,"low":18154,"close":18277,"volume":12351},{"date":"2024-10-24","open":18267,"high":18352,"low":18013,"close":18079,"volume":15238},{"date":"2024-10-25","open":18305,"high":18305,"low":17891,"close":17919,"volume":19519},{"date":"2024-10-28","open":17929,"high":18070,"low":17834,"close":17938,"volume":19915},{"date":"2024-10-29","open":18070,"high":18070,"low":17787,"close":17929,"volume":12515},{"date":"2024-10-30","open":17929,"high":18013,"low":17882,"close":17882,"volume":9850},{"date":"2024-10-31","open":17834,"high":18070,"low":17816,"close":18041,"volume":9868},{"date":"2024-11-01","open":18154,"high":18154,"low":17900,"close":18023,"volume":9952},{"date":"2024-11-04","open":18060,"high":18060,"low":17816,"close":17985,"volume":14030},{"date":"2024-11-05","open":17985,"high":18060,"low":17872,"close":17994,"volume":8344},{"date":"2024-11-06","open":18154,"high":18154,"low":17787,"close":17787,"volume":17055},{"date":"2024-11-07","open":17806,"high":17957,"low":17618,"close":17731,"volume":15651},{"date":"2024-11-08","open":17825,"high":17891,"low":17703,"close":17722,"volume":15050},{"date":"2024-11-11","open":17769,"high":17769,"low":17194,"close":17242,"volume":21463},{"date":"2024-11-12","open":17176,"high":17242,"low":16658,"close":16771,"volume":32244},{"date":"2024-11-13","open":16658,"high":17016,"low":16470,"close":16526,"volume":26824},{"date":"2024-11-14","open":16432,"high":16752,"low":16432,"close":16507,"volume":17081},{"date":"2024-11-15","open":16507,"high":16893,"low":16432,"close":16780,"volume":17682},{"date":"2024-11-18","open":16696,"high":17119,"low":16696,"close":16940,"volume":46097},{"date":"2024-11-19","open":16874,"high":17213,"low":16874,"close":17185,"volume":17892},{"date":"2024-11-20","open":17289,"high":17439,"low":16997,"close":17439,"volume":16941},{"date":"2024-11-21","open":17439,"high":17505,"low":17176,"close":17317,"volume":14146},{"date":"2024-11-22","open":17439,"high":17449,"low":17232,"close":17298,"volume":17432},{"date":"2024-11-25","open":17345,"high":17420,"low":17232,"close":17373,"volume":5741},{"date":"2024-11-26","open":17373,"high":17882,"low":17364,"close":17863,"volume":22077},{"date":"2024-11-27","open":17853,"high":17994,"low":17769,"close":17891,"volume":31639},{"date":"2024-11-28","open":17966,"high":18117,"low":17853,"close":17947,"volume":19377},{"date":"2024-11-29","open":18032,"high":18032,"low":17797,"close":17882,"volume":22072},{"date":"2024-12-02","open":17825,"high":17882,"low":17693,"close":17778,"volume":13754},{"date":"2024-12-03","open":17787,"high":17929,"low":17787,"close":17834,"volume":7266},{"date":"2024-12-04","open":17458,"high":17693,"low":17326,"close":17496,"volume":27243},{"date":"2024-12-05","open":17599,"high":17599,"low":17317,"close":17420,"volume":12848},{"date":"2024-12-06","open":17637,"high":17637,"low":17232,"close":17533,"volume":43265},{"date":"2024-12-09","open":17270,"high":17505,"low":16715,"close":16884,"volume":30004},{"date":"2024-12-10","open":16846,"high":17402,"low":16846,"close":17373,"volume":17915},{"date":"2024-12-11","open":17373,"high":17750,"low":17373,"close":17722,"volume":14006},{"date":"2024-12-12","open":17722,"high":17816,"low":17590,"close":17787,"volume":11242},{"date":"2024-12-13","open":17797,"high":17957,"low":17787,"close":17797,"volume":13720},{"date":"2024-12-16","open":17882,"high":17994,"low":17863,"close":17938,"volume":14162},{"date":"2024-12-17","open":18013,"high":18013,"low":17797,"close":17976,"volume":24297},{"date":"2024-12-18","open":18041,"high":18041,"low":17872,"close":18013,"volume":19715},{"date":"2024-12-19","open":17882,"high":18079,"low":17750,"close":18079,"volume":11042},{"date":"2024-12-20","open":18051,"high":18164,"low":17882,"close":17994,"volume":25583},{"date":"2024-12-23","open":17994,"high":18277,"low":17929,"close":18220,"volume":22251},{"date":"2024-12-24","open":18220,"high":18267,"low":18098,"close":18258,"volume":7589},{"date":"2024-12-26","open":18258,"high":18729,"low":18239,"close":18606,"volume":35538},{"date":"2024-12-27","open":18888,"high":19053,"low":18587,"close":18742,"volume":19358},{"date":"2024-12-30","open":18723,"high":18723,"low":18441,"close":18451,"volume":12982},{"date":"2025-01-02","open":18451,"high":18567,"low":18393,"close":18519,"volume":11385},{"date":"2025-01-03","open":18519,"high":18732,"low":18519,"close":18587,"volume":7454},{"date":"2025-01-06","open":18587,"high":18820,"low":18509,"close":18732,"volume":9150},{"date":"2025-01-07","open":18723,"high":19072,"low":18713,"close":18926,"volume":17857},{"date":"2025-01-08","open":18926,"high":19091,"low":18829,"close":18975,"volume":9320},{"date":"2025-01-09","open":18849,"high":19024,"low":18849,"close":18965,"volume":10026},{"date":"2025-01-10","open":18965,"high":19072,"low":18946,"close":19004,"volume":8214},{"date":"2025-01-13","open":19062,"high":19062,"low":18820,"close":18849,"volume":14396},{"date":"2025-01-14","open":18946,"high":18965,"low":18771,"close":18771,"volume":11071},{"date":"2025-01-15","open":18771,"high":18985,"low":18742,"close":18742,"volume":6256},{"date":"2025-01-16","open":18703,"high":18810,"low":18684,"close":18732,"volume":7850},{"date":"2025-01-17","open":18732,"high":18810,"low":18645,"close":18781,"volume":11313},{"date":"2025-01-20","open":18732,"high":19024,"low":18732,"close":18849,"volume":8814},{"date":"2025-01-21","open":18859,"high":18926,"low":18791,"close":18791,"volume":8102},{"date":"2025-01-22","open":18800,"high":19004,"low":18800,"close":18965,"volume":15060},{"date":"2025-01-23","open":18839,"high":19033,"low":18829,"close":18936,"volume":15218},{"date":"2025-01-24","open":18936,"high":19014,"low":18771,"close":18829,"volume":9582},{"date":"2025-01-31","open":18829,"high":18985,"low":18800,"close":18820,"volume":36644},{"date":"2025-02-03","open":18558,"high":18771,"low":18558,"close":18635,"volume":28940},{"date":"2025-02-04","open":18606,"high":18752,"low":18606,"close":18635,"volume":7014},{"date":"2025-02-05","open":18635,"high":18742,"low":18635,"close":18645,"volume":9802},{"date":"2025-02-06","open":18626,"high":18732,"low":18626,"close":18732,"volume":9682},{"date":"2025-02-07","open":18732,"high":18810,"low":18703,"close":18810,"volume":13098},{"date":"2025-02-10","open":18684,"high":18975,"low":18684,"close":18723,"volume":14113},{"date":"2025-02-11","open":18723,"high":18888,"low":18713,"close":18791,"volume":10726},{"date":"2025-02-12","open":18897,"high":18985,"low":18732,"close":18810,"volume":14181},{"date":"2025-02-13","open":18839,"high":18917,"low":18820,"close":18878,"volume":3749},{"date":"2025-02-14","open":18878,"high":19111,"low":18878,"close":18956,"volume":8771},{"date":"2025-02-17","open":18917,"high":19159,"low":18917,"close":19082,"volume":12770},{"date":"2025-02-18","open":19043,"high":19198,"low":18907,"close":18936,"volume":9811},{"date":"2025-02-19","open":18859,"high":19014,"low":18859,"close":18897,"volume":29238},{"date":"2025-02-20","open":19024,"high":19169,"low":18888,"close":19043,"volume":16265},{"date":"2025-02-21","open":18946,"high":19111,"low":18946,"close":19072,"volume":6806},{"date":"2025-02-24","open":19111,"high":19111,"low":18859,"close":19014,"volume":25769},{"date":"2025-02-25","open":19014,"high":19014,"low":18839,"close":18926,"volume":25818},{"date":"2025-02-26","open":18849,"high":19218,"low":18849,"close":19218,"volume":21168},{"date":"2025-02-27","open":19189,"high":19218,"low":19033,"close":19121,"volume":6190},{"date":"2025-02-28","open":19024,"high":19024,"low":18829,"close":18946,"volume":49115},{"date":"2025-03-04","open":19218,"high":19218,"low":18917,"close":18926,"volume":9341},{"date":"2025-03-05","open":18917,"high":19072,"low":18897,"close":19072,"volume":17610},{"date":"2025-03-06","open":19159,"high":19247,"low":18926,"close":19179,"volume":12194},{"date":"2025-03-07","open":19208,"high":19208,"low":18829,"close":18936,"volume":12823},{"date":"2025-03-10","open":18936,"high":19043,"low":17859,"close":19014,"volume":21202},{"date":"2025-03-11","open":18684,"high":18965,"low":18684,"close":18829,"volume":14755},{"date":"2025-03-12","open":18849,"high":18926,"low":18829,"close":18849,"volume":8562},{"date":"2025-03-13","open":18849,"high":18888,"low":18829,"close":18829,"volume":5566},{"date":"2025-03-14","open":18829,"high":18926,"low":18820,"close":18829,"volume":8960},{"date":"2025-03-17","open":18839,"high":18926,"low":18829,"close":18897,"volume":2521},{"date":"2025-03-18","open":18936,"high":19014,"low":18849,"close":18936,"volume":13097},{"date":"2025-03-19","open":18888,"high":19053,"low":18888,"close":18936,"volume":8895},{"date":"2025-03-20","open":18936,"high":19024,"low":18907,"close":18926,"volume":22757},{"date":"2025-03-21","open":18926,"high":19140,"low":18863,"close":19140,"volume":39612},{"date":"2025-03-24","open":19140,"high":19159,"low":18936,"close":18936,"volume":10797},{"date":"2025-03-25","open":18926,"high":18975,"low":18694,"close":18732,"volume":26735},{"date":"2025-03-26","open":18732,"high":18829,"low":18732,"close":18742,"volume":5056},{"date":"2025-03-27","open":18761,"high":18800,"low":18694,"close":18732,"volume":13715},{"date":"2025-03-28","open":18781,"high":18820,"low":18664,"close":18732,"volume":21625},{"date":"2025-03-31","open":18781,"high":18849,"low":18713,"close":18732,"volume":30516},{"date":"2025-04-01","open":18655,"high":18829,"low":18655,"close":18732,"volume":12752},{"date":"2025-04-02","open":18732,"high":18897,"low":18723,"close":18732,"volume":2943},{"date":"2025-04-03","open":18723,"high":18936,"low":18334,"close":18393,"volume":17673},{"date":"2025-04-04","open":18344,"high":18587,"low":18344,"close":18587,"volume":12571},{"date":"2025-04-07","open":18713,"high":18713,"low":18247,"close":18296,"volume":25501},{"date":"2025-04-08","open":18296,"high":18694,"low":18218,"close":18247,"volume":16686},{"date":"2025-04-09","open":18199,"high":18276,"low":17451,"close":17471,"volume":43885},{"date":"2025-04-10","open":18053,"high":18053,"low":17665,"close":17888,"volume":7550},{"date":"2025-04-11","open":17742,"high":17771,"low":17490,"close":17645,"volume":14657},{"date":"2025-04-14","open":17665,"high":17771,"low":17519,"close":17568,"volume":24281},{"date":"2025-04-15","open":17704,"high":18131,"low":17674,"close":18082,"volume":13614},{"date":"2025-04-16","open":18082,"high":18169,"low":17820,"close":18043,"volume":9755},{"date":"2025-04-17","open":18131,"high":18131,"low":17830,"close":18101,"volume":4544},{"date":"2025-04-18","open":18101,"high":18131,"low":17956,"close":18004,"volume":8059},{"date":"2025-04-21","open":18014,"high":18131,"low":17869,"close":17946,"volume":5334},{"date":"2025-04-22","open":17946,"high":17946,"low":17830,"close":17869,"volume":10020},{"date":"2025-04-23","open":17946,"high":18092,"low":17878,"close":17985,"volume":18311},{"date":"2025-04-24","open":17985,"high":18228,"low":17985,"close":18121,"volume":9877},{"date":"2025-04-25","open":18121,"high":18490,"low":18121,"close":18470,"volume":13736},{"date":"2025-04-28","open":18490,"high":18519,"low":18402,"close":18412,"volume":6379},{"date":"2025-04-29","open":18490,"high":18664,"low":18412,"close":18635,"volume":7811},{"date":"2025-04-30","open":18664,"high":18694,"low":18451,"close":18596,"volume":11674},{"date":"2025-05-02","open":18596,"high":18596,"low":18305,"close":18325,"volume":13983},{"date":"2025-05-07","open":18315,"high":18490,"low":18257,"close":18412,"volume":10292},{"date":"2025-05-08","open":18150,"high":18431,"low":18150,"close":18286,"volume":12775},{"date":"2025-05-09","open":18402,"high":18402,"low":18072,"close":18160,"volume":15978},{"date":"2025-05-12","open":18160,"high":18499,"low":18101,"close":18451,"volume":14185},{"date":"2025-05-13","open":20188,"high":20237,"low":18926,"close":19606,"volume":262479},{"date":"2025-05-14","open":19606,"high":20576,"low":19412,"close":19751,"volume":188550},{"date":"2025-05-15","open":19751,"high":19751,"low":18926,"close":19082,"volume":48617},{"date":"2025-05-16","open":19286,"high":19286,"low":18985,"close":19043,"volume":16284},{"date":"2025-05-19","open":18985,"high":19024,"low":18752,"close":18975,"volume":31792},{"date":"2025-05-20","open":18975,"high":19315,"low":18975,"close":19266,"volume":20940},{"date":"2025-05-21","open":19266,"high":19354,"low":19101,"close":19169,"volume":11952},{"date":"2025-05-22","open":19169,"high":19334,"low":19082,"close":19150,"volume":14986},{"date":"2025-05-23","open":19189,"high":19227,"low":19024,"close":19179,"volume":14007},{"date":"2025-05-26","open":19218,"high":19276,"low":19130,"close":19150,"volume":13092},{"date":"2025-05-27","open":19256,"high":19256,"low":18917,"close":18985,"volume":15726},{"date":"2025-05-28","open":18985,"high":19509,"low":18829,"close":19315,"volume":28013},{"date":"2025-05-29","open":19363,"high":20188,"low":19237,"close":20043,"volume":60441},{"date":"2025-05-30","open":20043,"high":20382,"low":19654,"close":19800,"volume":25663},{"date":"2025-06-02","open":20188,"high":20188,"low":19383,"close":19606,"volume":28655},{"date":"2025-06-04","open":19994,"high":20431,"low":19897,"close":20431,"volume":46282},{"date":"2025-06-05","open":20479,"high":20576,"low":19994,"close":20140,"volume":31995},{"date":"2025-06-09","open":20188,"high":21062,"low":20188,"close":20819,"volume":89704},{"date":"2025-06-10","open":20868,"high":21013,"low":20431,"close":20528,"volume":44867},{"date":"2025-06-11","open":20722,"high":20722,"low":19994,"close":20237,"volume":45731},{"date":"2025-06-12","open":20237,"high":20382,"low":19897,"close":20091,"volume":40769},{"date":"2025-06-13","open":20091,"high":20091,"low":19402,"close":19509,"volume":50278},{"date":"2025-06-16","open":19509,"high":19703,"low":19276,"close":19654,"volume":25676},{"date":"2025-06-17","open":19703,"high":19897,"low":19363,"close":19557,"volume":22221},{"date":"2025-06-18","open":19703,"high":19703,"low":19383,"close":19509,"volume":17682},{"date":"2025-06-19","open":19606,"high":19606,"low":19354,"close":19412,"volume":32238},{"date":"2025-06-20","open":19412,"high":19751,"low":19334,"close":19402,"volume":45599},{"date":"2025-06-23","open":19363,"high":19402,"low":19033,"close":19101,"volume":50856},{"date":"2025-06-24","open":19227,"high":19751,"low":19130,"close":19703,"volume":47703},{"date":"2025-06-25","open":19751,"high":19946,"low":19412,"close":19800,"volume":75162},{"date":"2025-06-26","open":19849,"high":19897,"low":19383,"close":19509,"volume":35574},{"date":"2025-06-27","open":19509,"high":19606,"low":19218,"close":19373,"volume":36776},{"date":"2025-06-30","open":19383,"high":19509,"low":19159,"close":19218,"volume":38913},{"date":"2025-07-01","open":19218,"high":20382,"low":19218,"close":20043,"volume":101693},{"date":"2025-07-02","open":20091,"high":20771,"low":19703,"close":20431,"volume":76695},{"date":"2025-07-03","open":20431,"high":20528,"low":20188,"close":20382,"volume":33513},{"date":"2025-07-04","open":20382,"high":20674,"low":20091,"close":20188,"volume":35120},{"date":"2025-07-07","open":20188,"high":20528,"low":20091,"close":20285,"volume":15636},{"date":"2025-07-08","open":20188,"high":20819,"low":20091,"close":20576,"volume":61517},{"date":"2025-07-09","open":20722,"high":20916,"low":20382,"close":20722,"volume":41470},{"date":"2025-07-10","open":20771,"high":21207,"low":20479,"close":21159,"volume":64891},{"date":"2025-07-11","open":21159,"high":21644,"low":21013,"close":21499,"volume":72750},{"date":"2025-07-14","open":21547,"high":21935,"low":21256,"close":21790,"volume":52618},{"date":"2025-07-15","open":21935,"high":23149,"low":21790,"close":22178,"volume":199096},{"date":"2025-07-16","open":22081,"high":22129,"low":21547,"close":21935,"volume":86175},{"date":"2025-07-17","open":21741,"high":21984,"low":21401,"close":21596,"volume":35199},{"date":"2025-07-18","open":21596,"high":21741,"low":20916,"close":21207,"volume":40409},{"date":"2025-07-21","open":21062,"high":21304,"low":20868,"close":21207,"volume":36809},{"date":"2025-07-22","open":21256,"high":21353,"low":20625,"close":20722,"volume":42061},{"date":"2025-07-23","open":20868,"high":20868,"low":20188,"close":20431,"volume":49152},{"date":"2025-07-24","open":20576,"high":20674,"low":19897,"close":19994,"volume":39386},{"date":"2025-07-25","open":20091,"high":20188,"low":19800,"close":20140,"volume":20737},{"date":"2025-07-28","open":20091,"high":20140,"low":19460,"close":19849,"volume":43458},{"date":"2025-07-29","open":19800,"high":19800,"low":19412,"close":19751,"volume":25129},{"date":"2025-07-30","open":19751,"high":20237,"low":19703,"close":20140,"volume":33716},{"date":"2025-07-31","open":20188,"high":20528,"low":20140,"close":20285,"volume":21989},{"date":"2025-08-01","open":20334,"high":20334,"low":19363,"close":19703,"volume":67780},{"date":"2025-08-04","open":19460,"high":20479,"low":19460,"close":20285,"volume":41206},{"date":"2025-08-05","open":20285,"high":20625,"low":20140,"close":20479,"volume":23842},{"date":"2025-08-06","open":20479,"high":20819,"low":20382,"close":20722,"volume":29317},{"date":"2025-08-07","open":20722,"high":20916,"low":20528,"close":20722,"volume":81479},{"date":"2025-08-08","open":20382,"high":20868,"low":20334,"close":20528,"volume":65515},{"date":"2025-08-11","open":20528,"high":20771,"low":19897,"close":19946,"volume":34314},{"date":"2025-08-12","open":19946,"high":20431,"low":19897,"close":20188,"volume":14150},{"date":"2025-08-13","open":20431,"high":20576,"low":20091,"close":20382,"volume":20764},{"date":"2025-08-14","open":20382,"high":20431,"low":20043,"close":20140,"volume":16381},{"date":"2025-08-18","open":20188,"high":20334,"low":19800,"close":19849,"volume":14191},{"date":"2025-08-19","open":19946,"high":19946,"low":19412,"close":19509,"volume":22586},{"date":"2025-08-20","open":19751,"high":19751,"low":18985,"close":19363,"volume":32513},{"date":"2025-08-21","open":19402,"high":19751,"low":19363,"close":19703,"volume":16811},{"date":"2025-08-22","open":19606,"high":19946,"low":19373,"close":19557,"volume":28399},{"date":"2025-08-25","open":19946,"high":19946,"low":19606,"close":19897,"volume":8454},{"date":"2025-08-26","open":19897,"high":19994,"low":19509,"close":19703,"volume":11499},{"date":"2025-08-27","open":19897,"high":19897,"low":19509,"close":19703,"volume":21662},{"date":"2025-08-28","open":19800,"high":19994,"low":19460,"close":19703,"volume":23538},{"date":"2025-08-29","open":19946,"high":19946,"low":19557,"close":19703,"volume":16491},{"date":"2025-09-01","open":19606,"high":20188,"low":19460,"close":19800,"volume":19422},{"date":"2025-09-02","open":19800,"high":20140,"low":19751,"close":20140,"volume":16970},{"date":"2025-09-03","open":20140,"high":20237,"low":19994,"close":20188,"volume":7380},{"date":"2025-09-04","open":20140,"high":20528,"low":20140,"close":20479,"volume":16908},{"date":"2025-09-05","open":20625,"high":20674,"low":20140,"close":20237,"volume":18315},{"date":"2025-09-08","open":20043,"high":20237,"low":19946,"close":20091,"volume":7089},{"date":"2025-09-09","open":20091,"high":20382,"low":20043,"close":20188,"volume":4986},{"date":"2025-09-10","open":20188,"high":20868,"low":19994,"close":20479,"volume":25990},{"date":"2025-09-11","open":20285,"high":20868,"low":20285,"close":20868,"volume":29780},{"date":"2025-09-12","open":20771,"high":20819,"low":20382,"close":20431,"volume":21908},{"date":"2025-09-15","open":20431,"high":20479,"low":19994,"close":20140,"volume":46310},{"date":"2025-09-16","open":20043,"high":20188,"low":19994,"close":20140,"volume":13430},{"date":"2025-09-17","open":20140,"high":20140,"low":19800,"close":19946,"volume":15148},{"date":"2025-09-18","open":19897,"high":20043,"low":19704,"close":20043,"volume":18907},{"date":"2025-09-19","open":20700,"high":20700,"low":20200,"close":20200,"volume":36822},{"date":"2025-09-22","open":19654,"high":19703,"low":19509,"close":19509,"volume":18392},{"date":"2025-09-23","open":19509,"high":19557,"low":19392,"close":19460,"volume":17234},{"date":"2025-09-24","open":19460,"high":19509,"low":19315,"close":19509,"volume":29788},{"date":"2025-09-25","open":19509,"high":19509,"low":19286,"close":19460,"volume":6994},{"date":"2025-09-26","open":19334,"high":19509,"low":19247,"close":19460,"volume":35774},{"date":"2025-09-29","open":19654,"high":19994,"low":19509,"close":19946,"volume":20269},{"date":"2025-09-30","open":19897,"high":19897,"low":19606,"close":19654,"volume":7036},{"date":"2025-10-01","open":19654,"high":19703,"low":19412,"close":19460,"volume":6879},{"date":"2025-10-02","open":19509,"high":19800,"low":19383,"close":19654,"volume":18083},{"date":"2025-10-10","open":19751,"high":19751,"low":19334,"close":19363,"volume":14466},{"date":"2025-10-13","open":19315,"high":19315,"low":19062,"close":19159,"volume":21876},{"date":"2025-10-14","open":19159,"high":19305,"low":19111,"close":19189,"volume":13990},{"date":"2025-10-15","open":19189,"high":19344,"low":19062,"close":19062,"volume":41892},{"date":"2025-10-16","open":19082,"high":19412,"low":19082,"close":19227,"volume":16827},{"date":"2025-10-17","open":19082,"high":19189,"low":19072,"close":19082,"volume":24829},{"date":"2025-10-20","open":19082,"high":19082,"low":18907,"close":18956,"volume":21655},{"date":"2025-10-21","open":18936,"high":19048,"low":18888,"close":18926,"volume":34149},{"date":"2025-10-22","open":18926,"high":19140,"low":18829,"close":19072,"volume":20652},{"date":"2025-10-23","open":19121,"high":19140,"low":18975,"close":18985,"volume":15559},{"date":"2025-10-24","open":19140,"high":19140,"low":18820,"close":18975,"volume":33541},{"date":"2025-10-27","open":18975,"high":19218,"low":18975,"close":19082,"volume":33946},{"date":"2025-10-28","open":19121,"high":19460,"low":19082,"close":19460,"volume":49314},{"date":"2025-10-29","open":19412,"high":19703,"low":19402,"close":19557,"volume":26951},{"date":"2025-10-30","open":19557,"high":19703,"low":19295,"close":19392,"volume":40434},{"date":"2025-10-31","open":19363,"high":19654,"low":19363,"close":19412,"volume":43484},{"date":"2025-11-03","open":19412,"high":19654,"low":19315,"close":19373,"volume":44055,"rsi_14":55.62,"sma_20":19835.5,"sma_60":20353.5,"sma_120":20455.92},{"date":"2025-11-04","open":19363,"high":19509,"low":19276,"close":19324,"volume":34238,"rsi_14":58.39,"sma_20":19818.5,"sma_60":20337.0,"sma_120":20464.83},{"date":"2025-11-05","open":19315,"high":19460,"low":19062,"close":19237,"volume":63970,"rsi_14":50.33,"sma_20":19807.0,"sma_60":20315.67,"sma_120":20474.08},{"date":"2025-11-06","open":19237,"high":19994,"low":19227,"close":19849,"volume":52880,"rsi_14":69.65,"sma_20":19817.0,"sma_60":20300.67,"sma_120":20486.08},{"date":"2025-11-07","open":19849,"high":19897,"low":19402,"close":19557,"volume":11313,"rsi_14":64.22,"sma_20":19827.0,"sma_60":20280.67,"sma_120":20485.67},{"date":"2025-11-10","open":19557,"high":20043,"low":19557,"close":19946,"volume":30145,"rsi_14":70.59,"sma_20":19867.5,"sma_60":20270.67,"sma_120":20487.33},{"date":"2025-11-11","open":19946,"high":20188,"low":19703,"close":19946,"volume":21403,"rsi_14":68.75,"sma_20":19906.5,"sma_60":20270.67,"sma_120":20494.75},{"date":"2025-11-12","open":20043,"high":20115,"low":19800,"close":19946,"volume":21843,"rsi_14":71.43,"sma_20":19952.0,"sma_60":20266.5,"sma_120":20502.5},{"date":"2025-11-13","open":19800,"high":20140,"low":19800,"close":20091,"volume":32422,"rsi_14":73.47,"sma_20":19996.5,"sma_60":20261.5,"sma_120":20512.08},{"date":"2025-11-14","open":19994,"high":20237,"low":19800,"close":19800,"volume":40495,"rsi_14":64.02,"sma_20":20033.5,"sma_60":20255.67,"sma_120":20516.67},{"date":"2025-11-17","open":19800,"high":20043,"low":19703,"close":19946,"volume":10555,"rsi_14":60.42,"sma_20":20084.5,"sma_60":20257.33,"sma_120":20523.33},{"date":"2025-11-18","open":19946,"high":19946,"low":19460,"close":19557,"volume":29952,"rsi_14":50.0,"sma_20":20117.0,"sma_60":20258.17,"sma_120":20526.83},{"date":"2025-11-19","open":19606,"high":19703,"low":19402,"close":19557,"volume":23581,"rsi_14":53.36,"sma_20":20142.0,"sma_60":20261.5,"sma_120":20530.08},{"date":"2025-11-20","open":19557,"high":19897,"low":19509,"close":19606,"volume":18268,"rsi_14":53.91,"sma_20":20174.0,"sma_60":20259.83,"sma_120":20534.0},{"date":"2025-11-21","open":19606,"high":19606,"low":19276,"close":19412,"volume":49627,"rsi_14":50.74,"sma_20":20196.5,"sma_60":20257.33,"sma_120":20537.67},{"date":"2025-11-24","open":19412,"high":19557,"low":19140,"close":19150,"volume":17654,"rsi_14":46.94,"sma_20":20200.0,"sma_60":20244.5,"sma_120":20536.25},{"date":"2025-11-25","open":19169,"high":19315,"low":18994,"close":19043,"volume":19712,"rsi_14":46.62,"sma_20":20178.5,"sma_60":20233.17,"sma_120":20527.67},{"date":"2025-11-26","open":19014,"high":19266,"low":19014,"close":19247,"volume":12337,"rsi_14":37.8,"sma_20":20162.5,"sma_60":20225.33,"sma_120":20522.92},{"date":"2025-11-27","open":19392,"high":19392,"low":19140,"close":19295,"volume":7265,"rsi_14":44.1,"sma_20":20157.5,"sma_60":20218.33,"sma_120":20520.25},{"date":"2025-11-28","open":19383,"high":19412,"low":19150,"close":19218,"volume":8910,"rsi_14":30.96,"sma_20":20147.5,"sma_60":20210.0,"sma_120":20509.83},{"date":"2025-12-01","open":19315,"high":19392,"low":19024,"close":19082,"volume":21330,"rsi_14":28.91,"sma_20":20132.5,"sma_60":20197.67,"sma_120":20500.75},{"date":"2025-12-02","open":19189,"high":19412,"low":19043,"close":19412,"volume":19789,"rsi_14":38.78,"sma_20":20137.0,"sma_60":20185.17,"sma_120":20488.67},{"date":"2025-12-03","open":19606,"high":19946,"low":19392,"close":19800,"volume":34696,"rsi_14":44.44,"sma_20":20166.0,"sma_60":20178.5,"sma_120":20482.42},{"date":"2025-12-04","open":19654,"high":19800,"low":19392,"close":19800,"volume":24707,"rsi_14":50.0,"sma_20":20163.5,"sma_60":20166.83,"sma_120":20478.67},{"date":"2025-12-05","open":19800,"high":19800,"low":19324,"close":19460,"volume":29849,"rsi_14":40.38,"sma_20":20158.5,"sma_60":20153.5,"sma_120":20473.25},{"date":"2025-12-08","open":19460,"high":19606,"low":19227,"close":19354,"volume":14223,"rsi_14":45.45,"sma_20":20128.0,"sma_60":20140.83,"sma_120":20471.92},{"date":"2025-12-09","open":19344,"high":19373,"low":19227,"close":19344,"volume":9749,"rsi_14":45.26,"sma_20":20097.0,"sma_60":20126.33,"sma_120":20469.25},{"date":"2025-12-10","open":19344,"high":19392,"low":19237,"close":19256,"volume":10542,"rsi_14":42.37,"sma_20":20061.5,"sma_60":20105.33,"sma_120":20466.67},{"date":"2025-12-11","open":19276,"high":19557,"low":19218,"close":19460,"volume":23545,"rsi_14":51.05,"sma_20":20029.0,"sma_60":20081.17,"sma_120":20466.25},{"date":"2025-12-12","open":19509,"high":20091,"low":19509,"close":20043,"volume":57639,"rsi_14":67.04,"sma_20":20041.5,"sma_60":20074.5,"sma_120":20471.67},{"date":"2025-12-15","open":20043,"high":20819,"low":19849,"close":20285,"volume":68152,"rsi_14":72.54,"sma_20":20059.0,"sma_60":20077.0,"sma_120":20479.25},{"date":"2025-12-16","open":20334,"high":20528,"low":20043,"close":20334,"volume":29664,"rsi_14":70.9,"sma_20":20099.0,"sma_60":20080.33,"sma_120":20489.83},{"date":"2025-12-17","open":20334,"high":20479,"low":20091,"close":20140,"volume":12286,"rsi_14":65.37,"sma_20":20129.0,"sma_60":20083.67,"sma_120":20493.58},{"date":"2025-12-18","open":20043,"high":20188,"low":19800,"close":19946,"volume":14722,"rsi_14":62.71,"sma_20":20146.5,"sma_60":20081.17,"sma_120":20494.83},{"date":"2025-12-19","open":19994,"high":20334,"low":19751,"close":19751,"volume":35564,"rsi_14":61.46,"sma_20":20164.0,"sma_60":20083.67,"sma_120":20496.92},{"date":"2025-12-22","open":19849,"high":20188,"low":19849,"close":19946,"volume":17834,"rsi_14":59.58,"sma_20":20205.0,"sma_60":20091.17,"sma_120":20501.83},{"date":"2025-12-23","open":20091,"high":20091,"low":19412,"close":19703,"volume":25154,"rsi_14":48.16,"sma_20":20239.0,"sma_60":20095.33,"sma_120":20506.0},{"date":"2025-12-24","open":19849,"high":19946,"low":19606,"close":19849,"volume":22263,"rsi_14":50.87,"sma_20":20270.0,"sma_60":20101.17,"sma_120":20504.33},{"date":"2025-12-26","open":19897,"high":19897,"low":19606,"close":19800,"volume":17913,"rsi_14":56.81,"sma_20":20296.0,"sma_60":20107.0,"sma_120":20498.92},{"date":"2025-12-29","open":20200,"high":20200,"low":19800,"close":19860,"volume":28359,"rsi_14":48.67,"sma_20":20299.0,"sma_60":20103.83,"sma_120":20489.42},{"date":"2025-12-30","open":19860,"high":19980,"low":19710,"close":19710,"volume":18495,"rsi_14":46.5,"sma_20":20301.5,"sma_60":20089.83,"sma_120":20480.33},{"date":"2026-01-02","open":19960,"high":19960,"low":19480,"close":19700,"volume":25869,"rsi_14":47.71,"sma_20":20286.5,"sma_60":20080.67,"sma_120":20470.33},{"date":"2026-01-05","open":19790,"high":19790,"low":19500,"close":19690,"volume":15327,"rsi_14":43.71,"sma_20":20251.0,"sma_60":20074.67,"sma_120":20457.75},{"date":"2026-01-06","open":19690,"high":19690,"low":19550,"close":19580,"volume":14597,"rsi_14":27.43,"sma_20":20210.0,"sma_60":20063.5,"sma_120":20443.0},{"date":"2026-01-07","open":19580,"high":19680,"low":19480,"close":19570,"volume":25077,"rsi_14":18.78,"sma_20":20186.0,"sma_60":20057.17,"sma_120":20424.42},{"date":"2026-01-08","open":19570,"high":19600,"low":19200,"close":19380,"volume":46537,"rsi_14":15.42,"sma_20":20158.0,"sma_60":20051.17,"sma_120":20401.33},{"date":"2026-01-09","open":19400,"high":19540,"low":19310,"close":19380,"volume":7689,"rsi_14":16.91,"sma_20":20130.5,"sma_60":20044.67,"sma_120":20375.75},{"date":"2026-01-12","open":19430,"high":19520,"low":19280,"close":19370,"volume":12589,"rsi_14":18.62,"sma_20":20107.0,"sma_60":20040.17,"sma_120":20346.75},{"date":"2026-01-13","open":19580,"high":19580,"low":19230,"close":19320,"volume":23425,"rsi_14":20.23,"sma_20":20070.5,"sma_60":20032.0,"sma_120":20319.42},{"date":"2026-01-14","open":19320,"high":19660,"low":19250,"close":19640,"volume":19306,"rsi_14":25.41,"sma_20":20020.0,"sma_60":20031.67,"sma_120":20297.67},{"date":"2026-01-15","open":19680,"high":19700,"low":19510,"close":19560,"volume":14528,"rsi_14":27.98,"sma_20":19953.0,"sma_60":20032.17,"sma_120":20278.58},{"date":"2026-01-16","open":19600,"high":19890,"low":19540,"close":19780,"volume":19764,"rsi_14":32.62,"sma_20":22784.0,"sma_60":23351.33,"sma_120":22697.5},{"date":"2026-01-19","open":19820,"high":19820,"low":19500,"close":19700,"volume":21146,"rsi_14":30.34,"sma_20":19842.0,"sma_60":20037.67,"sma_120":20247.58},{"date":"2026-01-20","open":19650,"high":19910,"low":19620,"close":19700,"volume":15930,"rsi_14":43.55,"sma_20":19799.5,"sma_60":20040.0,"sma_120":20236.33},{"date":"2026-01-21","open":19690,"high":19690,"low":19350,"close":19470,"volume":28648,"rsi_14":40.91,"sma_20":19755.5,"sma_60":20038.67,"sma_120":20226.92},{"date":"2026-01-22","open":19610,"high":19760,"low":19440,"close":19500,"volume":43562,"rsi_14":42.54,"sma_20":19703.0,"sma_60":20036.0,"sma_120":20216.5},{"date":"2026-01-23","open":19690,"high":19690,"low":19470,"close":19650,"volume":24869,"rsi_14":48.65,"sma_20":19670.5,"sma_60":20029.33,"sma_120":20209.83},{"date":"2026-01-26","open":19780,"high":19780,"low":19350,"close":19470,"volume":39424,"rsi_14":46.45,"sma_20":19621.5,"sma_60":20018.0,"sma_120":20202.5},{"date":"2026-01-27","open":19530,"high":19530,"low":19360,"close":19400,"volume":26895,"rsi_14":44.72,"sma_20":19571.5,"sma_60":20008.33,"sma_120":20191.25},{"date":"2026-01-28","open":19420,"high":19510,"low":19200,"close":19340,"volume":90869,"rsi_14":48.65,"sma_20":19545.5,"sma_60":19997.33,"sma_120":20178.25},{"date":"2026-01-29","open":19360,"high":20450,"low":19190,"close":20300,"volume":114150,"rsi_14":68.85,"sma_20":19575.0,"sma_60":20003.0,"sma_120":20178.25},{"date":"2026-01-30","open":20400,"high":20400,"low":19810,"close":19860,"volume":28629,"rsi_14":58.54,"sma_20":19583.0,"sma_60":20002.17,"sma_120":20169.58},{"date":"2026-02-02","open":20050,"high":20300,"low":19670,"close":19840,"volume":50836,"rsi_14":59.15,"sma_20":19590.5,"sma_60":20002.5,"sma_120":20159.08},{"date":"2026-02-03","open":19910,"high":20250,"low":19910,"close":20000,"volume":12648,"rsi_14":56.72,"sma_20":19611.5,"sma_60":19995.0,"sma_120":20147.83},{"date":"2026-02-04","open":20100,"high":20550,"low":19990,"close":20550,"volume":75756,"rsi_14":29.71,"sma_20":22669.0,"sma_60":23313.83,"sma_120":22703.92},{"date":"2026-02-05","open":20600,"high":20900,"low":20400,"close":20650,"volume":34288,"rsi_14":26.34,"sma_20":22554.0,"sma_60":23278.0,"sma_120":22711.83},{"date":"2026-02-06","open":20800,"high":20800,"low":20000,"close":20350,"volume":20313,"rsi_14":26.52,"sma_20":22411.5,"sma_60":23250.5,"sma_120":22719.0},{"date":"2026-02-09","open":20400,"high":20700,"low":20300,"close":20500,"volume":30663,"rsi_14":28.2,"sma_20":22281.5,"sma_60":23224.67,"sma_120":22728.5},{"date":"2026-02-10","open":20700,"high":23300,"low":20550,"close":22400,"volume":389309,"rsi_14":43.67,"sma_20":22281.5,"sma_60":23240.5,"sma_120":22754.0},{"date":"2026-02-11","open":23500,"high":23650,"low":22450,"close":22800,"volume":410197,"rsi_14":49.16,"sma_20":22294.0,"sma_60":23259.67,"sma_120":22782.75},{"date":"2026-02-12","open":22750,"high":22750,"low":21750,"close":22050,"volume":139129,"rsi_14":48.88,"sma_20":22214.0,"sma_60":23269.67,"sma_120":22805.0},{"date":"2026-02-13","open":21900,"high":21900,"low":21500,"close":21800,"volume":48201,"rsi_14":43.89,"sma_20":22099.0,"sma_60":23270.5,"sma_120":22829.33},{"date":"2026-02-19","open":21950,"high":22100,"low":21600,"close":21950,"volume":55438,"rsi_14":47.29,"sma_20":22009.0,"sma_60":23285.5,"sma_120":22854.83},{"date":"2026-02-20","open":22000,"high":22150,"low":21700,"close":21950,"volume":51889,"rsi_14":47.57,"sma_20":21921.5,"sma_60":23298.83,"sma_120":22879.5},{"date":"2026-02-23","open":22700,"high":23150,"low":22050,"close":22900,"volume":93690,"rsi_14":50.57,"sma_20":21889.0,"sma_60":23315.5,"sma_120":22912.75},{"date":"2026-02-24","open":22800,"high":22800,"low":22150,"close":22400,"volume":46806,"rsi_14":49.72,"sma_20":21861.5,"sma_60":23296.33,"sma_120":22942.17},{"date":"2026-02-25","open":22350,"high":22450,"low":21900,"close":22150,"volume":94662,"rsi_14":50.57,"sma_20":21856.5,"sma_60":23261.33,"sma_120":22967.17},{"date":"2026-02-26","open":22300,"high":22300,"low":21400,"close":21650,"volume":119706,"rsi_14":63.41,"sma_20":21796.5,"sma_60":23220.5,"sma_120":22987.08},{"date":"2026-02-27","open":21250,"high":21450,"low":21050,"close":21200,"volume":92863,"rsi_14":54.89,"sma_20":21736.5,"sma_60":23159.67,"sma_120":23001.25},{"date":"2026-03-03","open":20950,"high":21150,"low":20400,"close":20400,"volume":83728,"rsi_14":48.3,"sma_20":21639.0,"sma_60":23059.67,"sma_120":23008.5},{"date":"2026-03-04","open":19850,"high":19900,"low":18730,"close":19000,"volume":68651,"rsi_14":42.01,"sma_20":21449.0,"sma_60":22953.0,"sma_120":23004.0},{"date":"2026-03-05","open":19400,"high":19840,"low":19360,"close":19620,"volume":63339,"rsi_14":45.07,"sma_20":21307.5,"sma_60":22860.83,"sma_120":23004.42},{"date":"2026-03-06","open":19630,"high":19790,"low":19110,"close":19670,"volume":35551,"rsi_14":30.69,"sma_20":21188.5,"sma_60":22744.5,"sma_120":23005.33},{"date":"2026-03-09","open":18860,"high":19030,"low":18460,"close":18640,"volume":38228,"rsi_14":22.99,"sma_20":21131.5,"sma_60":22621.83,"sma_120":22998.25},{"date":"2026-03-10","open":19200,"high":19220,"low":18760,"close":18860,"volume":40507,"rsi_14":27.75,"sma_20":21047.0,"sma_60":22514.5,"sma_120":22993.0},{"date":"2026-03-11","open":19030,"high":19730,"low":19030,"close":19420,"volume":36764,"rsi_14":34.09,"sma_20":20985.5,"sma_60":22432.33,"sma_120":22992.17},{"date":"2026-03-12","open":19490,"high":19570,"low":19320,"close":19480,"volume":25260,"rsi_14":33.29,"sma_20":20942.0,"sma_60":22362.83,"sma_120":22991.25},{"date":"2026-03-13","open":19200,"high":19590,"low":19120,"close":19330,"volume":15333,"rsi_14":32.63,"sma_20":20883.5,"sma_60":22277.5,"sma_120":22986.25},{"date":"2026-03-16","open":19600,"high":19700,"low":19210,"close":19300,"volume":15072,"rsi_14":22.81,"sma_20":20728.5,"sma_60":22187.5,"sma_120":22966.67},{"date":"2026-03-17","open":19370,"high":19420,"low":19130,"close":19190,"volume":20843,"rsi_14":24.24,"sma_20":20548.0,"sma_60":22106.5,"sma_120":22949.5},{"date":"2026-03-18","open":19300,"high":19500,"low":19230,"close":19320,"volume":29039,"rsi_14":26.84,"sma_20":20411.5,"sma_60":22029.33,"sma_120":22931.33},{"date":"2026-03-19","open":19390,"high":19430,"low":19000,"close":19110,"volume":24026,"rsi_14":28.18,"sma_20":20277.0,"sma_60":21950.33,"sma_120":22909.33},{"date":"2026-03-20","open":19350,"high":19950,"low":19240,"close":19630,"volume":39619,"rsi_14":36.67,"sma_20":20161.0,"sma_60":21886.67,"sma_120":22894.58},{"date":"2026-03-23","open":19250,"high":19630,"low":19200,"close":19240,"volume":37607,"rsi_14":39.42,"sma_20":20025.5,"sma_60":21812.33,"sma_120":22869.08},{"date":"2026-03-24","open":19380,"high":19810,"low":19300,"close":19810,"volume":18131,"rsi_14":58.71,"sma_20":19871.0,"sma_60":21757.5,"sma_120":22849.17},{"date":"2026-03-25","open":19650,"high":19770,"low":19580,"close":19610,"volume":11489,"rsi_14":49.88,"sma_20":19731.5,"sma_60":21695.17,"sma_120":22826.33},{"date":"2026-03-26","open":19650,"high":19740,"low":19270,"close":19400,"volume":25569,"rsi_14":46.92,"sma_20":19594.0,"sma_60":21620.17,"sma_120":22779.25},{"date":"2026-03-27","open":19330,"high":19340,"low":18910,"close":19060,"volume":73046,"rsi_14":55.68,"sma_20":19464.5,"sma_60":21542.83,"sma_120":22727.67},{"date":"2026-03-30","open":18860,"high":19090,"low":18400,"close":19000,"volume":31556,"rsi_14":51.98,"sma_20":19354.5,"sma_60":21443.67,"sma_120":22679.33},{"date":"2026-03-31","open":19000,"high":19040,"low":18630,"close":18740,"volume":23343,"rsi_14":39.51,"sma_20":19271.5,"sma_60":21346.0,"sma_120":22624.25},{"date":"2026-04-01","open":19150,"high":19380,"low":18980,"close":19350,"volume":55154,"rsi_14":48.28,"sma_20":19289.0,"sma_60":21268.5,"sma_120":22568.83},{"date":"2026-04-02","open":19350,"high":19550,"low":18690,"close":18830,"volume":53620,"rsi_14":43.99,"sma_20":19249.5,"sma_60":21185.67,"sma_120":22516.58},{"date":"2026-04-03","open":18860,"high":19010,"low":18640,"close":18640,"volume":37994,"rsi_14":42.36,"sma_20":19198.0,"sma_60":21108.83,"sma_120":22462.33},{"date":"2026-04-06","open":18600,"high":19200,"low":18600,"close":18640,"volume":19011,"rsi_14":43.47,"sma_20":19198.0,"sma_60":21037.83,"sma_120":22410.58},{"date":"2026-04-07","open":18800,"high":18910,"low":18550,"close":18600,"volume":22856,"rsi_14":41.26,"sma_20":19185.0,"sma_60":20967.0,"sma_120":22356.42},{"date":"2026-04-08","open":18900,"high":19200,"low":18900,"close":19140,"volume":14437,"rsi_14":50.34,"sma_20":19171.0,"sma_60":20903.5,"sma_120":22313.0},{"date":"2026-04-09","open":19060,"high":19140,"low":18960,"close":19000,"volume":19988,"rsi_14":42.26,"sma_20":19147.0,"sma_60":20833.5,"sma_120":22272.17},{"date":"2026-04-10","open":19200,"high":19400,"low":19190,"close":19310,"volume":18320,"rsi_14":50.88,"sma_20":19146.0,"sma_60":20770.33,"sma_120":22238.5},{"date":"2026-04-13","open":18960,"high":19300,"low":18960,"close":19190,"volume":10365,"rsi_14":41.24,"sma_20":19140.5,"sma_60":20716.83,"sma_120":22202.17},{"date":"2026-04-14","open":19190,"high":19490,"low":19170,"close":19330,"volume":12452,"rsi_14":45.98,"sma_20":19147.5,"sma_60":20663.17,"sma_120":22169.92},{"date":"2026-04-15","open":19410,"high":19550,"low":19340,"close":19400,"volume":23774,"rsi_14":50.0,"sma_20":19151.5,"sma_60":20592.33,"sma_120":22127.42},{"date":"2026-04-16","open":19540,"high":19620,"low":19400,"close":19540,"volume":56506,"rsi_14":57.64,"sma_20":19173.0,"sma_60":20516.33,"sma_120":22088.17},{"date":"2026-04-17","open":19600,"high":19680,"low":19430,"close":19680,"volume":28060,"rsi_14":60.56,"sma_20":19175.5,"sma_60":20448.5,"sma_120":22048.83},{"date":"2026-04-20","open":19660,"high":19660,"low":19500,"close":19650,"volume":15672,"rsi_14":65.22,"sma_20":19196.0,"sma_60":20381.0,"sma_120":22011.75},{"date":"2026-04-21","open":19550,"high":19620,"low":19420,"close":19480,"volume":27219,"rsi_14":52.55,"sma_20":19179.5,"sma_60":20313.17,"sma_120":21972.83},{"date":"2026-04-22","open":19480,"high":19480,"low":19210,"close":19300,"volume":26457,"rsi_14":60.63,"sma_20":19164.0,"sma_60":20252.33,"sma_120":21926.58},{"date":"2026-04-23","open":19420,"high":19420,"low":19130,"close":19290,"volume":35298,"rsi_14":66.01,"sma_20":19158.5,"sma_60":20203.0,"sma_120":21877.75},{"date":"2026-04-24","open":19320,"high":19500,"low":19320,"close":19320,"volume":20983,"rsi_14":66.5,"sma_20":19171.5,"sma_60":20144.17,"sma_120":21835.42},{"date":"2026-04-27","open":19450,"high":19540,"low":19450,"close":19500,"volume":15496,"rsi_14":70.45,"sma_20":19196.5,"sma_60":20095.83,"sma_120":21790.42},{"date":"2026-04-28","open":19530,"high":19640,"low":19410,"close":19440,"volume":17679,"rsi_14":58.72,"sma_20":19231.5,"sma_60":20047.33,"sma_120":21757.0},{"date":"2026-04-29","open":19550,"high":19650,"low":19320,"close":19650,"volume":24548,"rsi_14":68.16,"sma_20":19246.5,"sma_60":19915.17,"sma_120":19961.75},{"date":"2026-04-30","open":19560,"high":19730,"low":19380,"close":19420,"volume":25733,"rsi_14":53.1,"sma_20":19401.5,"sma_60":19163.33,"sma_120":19542.92},{"date":"2026-05-04","open":19590,"high":19590,"low":19110,"close":19230,"volume":31173,"rsi_14":51.12,"sma_20":19305.5,"sma_60":19901.0,"sma_120":19951.75},{"date":"2026-05-06","open":19300,"high":19300,"low":18970,"close":19000,"volume":37866,"rsi_14":41.18,"sma_20":19323.5,"sma_60":19884.33,"sma_120":19939.67},{"date":"2026-05-07","open":19100,"high":19110,"low":18940,"close":18990,"volume":19703,"rsi_14":38.67,"sma_20":19343.0,"sma_60":19858.33,"sma_120":19930.0},{"date":"2026-05-08","open":18990,"high":19860,"low":18890,"close":18940,"volume":40910,"rsi_14":32.56,"sma_20":19333.0,"sma_60":19829.83,"sma_120":19916.58},{"date":"2026-05-11","open":18980,"high":19010,"low":18740,"close":18750,"volume":39076,"rsi_14":23.73,"sma_20":19320.5,"sma_60":19803.17,"sma_120":19901.58},{"date":"2026-05-12","open":18920,"high":18920,"low":18220,"close":18250,"volume":46824,"rsi_14":18.75,"sma_20":19267.5,"sma_60":19765.67,"sma_120":19882.42},{"date":"2026-05-13","open":18490,"high":18490,"low":17990,"close":18090,"volume":45140,"rsi_14":18.83,"sma_20":19212.5,"sma_60":19693.83,"sma_120":19860.67},{"date":"2026-05-14","open":18250,"high":18450,"low":17990,"close":18450,"volume":44468,"rsi_14":32.37,"sma_20":19168.5,"sma_60":19621.33,"sma_120":19844.42},{"date":"2026-05-15","open":18530,"high":18660,"low":18050,"close":18170,"volume":53255,"rsi_14":29.1,"sma_20":19107.0,"sma_60":19556.67,"sma_120":19824.58},{"date":"2026-05-18","open":18050,"high":18290,"low":17820,"close":18050,"volume":37860,"rsi_14":27.08,"sma_20":19032.5,"sma_60":19494.17,"sma_120":19807.08},{"date":"2026-05-19","open":18060,"high":18060,"low":17720,"close":17840,"volume":29147,"rsi_14":20.36,"sma_20":18940.5,"sma_60":19425.67,"sma_120":19787.83},{"date":"2026-05-20","open":17900,"high":17900,"low":17320,"close":17600,"volume":47135,"rsi_14":19.13,"sma_20":18838.0,"sma_60":19353.17,"sma_120":19766.17},{"date":"2026-05-21","open":17640,"high":17750,"low":17500,"close":17510,"volume":36645,"rsi_14":12.59,"sma_20":18739.5,"sma_60":19263.33,"sma_120":19745.42},{"date":"2026-05-22","open":17650,"high":18230,"low":17650,"close":17920,"volume":40956,"rsi_14":25.33,"sma_20":18670.5,"sma_60":19188.67,"sma_120":19730.33},{"date":"2026-05-26","open":18100,"high":18200,"low":17680,"close":17700,"volume":28085,"rsi_14":25.08,"sma_20":18591.0,"sma_60":19114.5,"sma_120":19714.33},{"date":"2026-05-27","open":17690,"high":17690,"low":17290,"close":17290,"volume":20466,"rsi_14":23.69,"sma_20":18489.5,"sma_60":19041.83,"sma_120":19693.17},{"date":"2026-05-28","open":17360,"high":17360,"low":16800,"close":17060,"volume":39640,"rsi_14":22.19,"sma_20":18367.5,"sma_60":18972.83,"sma_120":19669.67},{"date":"2026-05-29","open":17400,"high":17400,"low":16880,"close":17110,"volume":16700,"rsi_14":23.63,"sma_20":18251.0,"sma_60":18918.0,"sma_120":19647.25},{"date":"2026-06-01","open":17110,"high":17130,"low":16420,"close":16440,"volume":54937,"rsi_14":20.76,"sma_20":18090.5,"sma_60":18875.33,"sma_120":19620.42},{"date":"2026-06-02","open":16230,"high":16440,"low":16160,"close":16340,"volume":31726,"rsi_14":23.1,"sma_20":17936.5,"sma_60":18820.67,"sma_120":19589.92},{"date":"2026-06-04","open":16340,"high":16550,"low":16300,"close":16550,"volume":14196,"rsi_14":28.61,"sma_20":17802.5,"sma_60":18768.67,"sma_120":19557.83},{"date":"2026-06-05","open":16550,"high":16760,"low":16210,"close":16360,"volume":26065,"rsi_14":19.53,"sma_20":17670.5,"sma_60":18730.67,"sma_120":19524.17},{"date":"2026-06-08","open":16000,"high":16040,"low":15550,"close":15600,"volume":43445,"rsi_14":17.14,"sma_20":17501.0,"sma_60":18676.33,"sma_120":19487.08},{"date":"2026-06-09","open":15800,"high":16300,"low":15750,"close":16050,"volume":24466,"rsi_14":26.42,"sma_20":17356.5,"sma_60":18620.17,"sma_120":19454.67},{"date":"2026-06-10","open":15910,"high":16240,"low":15760,"close":16000,"volume":16436,"rsi_14":27.45,"sma_20":17219.0,"sma_60":18562.17,"sma_120":19421.92},{"date":"2026-06-11","open":15900,"high":16070,"low":15700,"close":16060,"volume":14043,"rsi_14":30.26,"sma_20":17109.5,"sma_60":18507.67,"sma_120":19390.42},{"date":"2026-06-12","open":16340,"high":16860,"low":16330,"close":16580,"volume":29465,"rsi_14":39.26,"sma_20":17034.0,"sma_60":18462.33,"sma_120":19361.5},{"date":"2026-06-15","open":16960,"high":17440,"low":16810,"close":16910,"volume":38006,"rsi_14":38.12,"sma_20":16957.0,"sma_60":18424.33,"sma_120":19330.33},{"date":"2026-06-16","open":17110,"high":17120,"low":16720,"close":17000,"volume":22450,"rsi_14":41.5,"sma_20":16898.5,"sma_60":18385.67,"sma_120":19297.83},{"date":"2026-06-17","open":16890,"high":17120,"low":16840,"close":17020,"volume":30569,"rsi_14":64.47,"sma_20":16654.0,"sma_60":18105.0,"sma_120":19090.5},{"date":"2026-06-18","open":16990,"high":16990,"low":16570,"close":16660,"volume":21776,"rsi_14":44.82,"sma_20":16788.0,"sma_60":18301.33,"sma_120":19231.0},{"date":"2026-06-19","open":16960,"high":16960,"low":16040,"close":16140,"volume":36986,"rsi_14":38.8,"sma_20":16715.0,"sma_60":18249.67,"sma_120":19194.25},{"date":"2026-06-22","open":16140,"high":16500,"low":15890,"close":15910,"volume":33622,"rsi_14":43.19,"sma_20":16635.0,"sma_60":18184.67,"sma_120":19157.25},{"date":"2026-06-23","open":16290,"high":16290,"low":15480,"close":15500,"volume":35694,"rsi_14":40.0,"sma_20":16514.0,"sma_60":18116.17,"sma_120":19115.17},{"date":"2026-06-24","open":15590,"high":15590,"low":15220,"close":15420,"volume":24509,"rsi_14":36.12,"sma_20":16400.0,"sma_60":18049.83,"sma_120":19074.5},{"date":"2026-06-25","open":15280,"high":15870,"low":15270,"close":15350,"volume":13211,"rsi_14":37.22,"sma_20":16303.0,"sma_60":17988.0,"sma_120":19032.0},{"date":"2026-06-26","open":15600,"high":15600,"low":14840,"close":14860,"volume":36130,"rsi_14":39.95,"sma_20":16193.0,"sma_60":17919.0,"sma_120":18985.83},{"date":"2026-06-29","open":14860,"high":15900,"low":14860,"close":15900,"volume":15766,"rsi_14":48.24,"sma_20":16132.5,"sma_60":17871.67,"sma_120":18952.83},{"date":"2026-06-30","open":16050,"high":16050,"low":15600,"close":15610,"volume":7790,"rsi_14":45.68,"sma_20":16091.0,"sma_60":17809.33,"sma_120":18918.67},{"date":"2026-07-01","open":15920,"high":16030,"low":15500,"close":16020,"volume":25421,"rsi_14":49.59,"sma_20":16075.0,"sma_60":17762.5,"sma_120":18888.0},{"date":"2026-07-02","open":16360,"high":16360,"low":15660,"close":15880,"volume":33791,"rsi_14":42.19,"sma_20":16041.5,"sma_60":17716.5,"sma_120":18856.25},{"date":"2026-07-03","open":16130,"high":16200,"low":15610,"close":16090,"volume":45886,"rsi_14":40.6,"sma_20":16028.0,"sma_60":17674.0,"sma_120":18827.17},{"date":"2026-07-06","open":16250,"high":16520,"low":16020,"close":16240,"volume":19809,"rsi_14":41.4,"sma_20":16060.0,"sma_60":17634.67,"sma_120":18799.42},{"date":"2026-07-07","open":15850,"high":17050,"low":15850,"close":16620,"volume":41339,"rsi_14":45.82,"sma_20":16088.5,"sma_60":17592.67,"sma_120":18776.42},{"date":"2026-07-08","open":16500,"high":16670,"low":16230,"close":16360,"volume":27572,"rsi_14":46.79,"sma_20":16106.5,"sma_60":17548.67,"sma_120":18751.25},{"date":"2026-07-09","open":16210,"high":16700,"low":15510,"close":15600,"volume":24796,"rsi_14":44.51,"sma_20":16083.5,"sma_60":17486.83,"sma_120":18719.83},{"date":"2026-07-10","open":15520,"high":16100,"low":15520,"close":15820,"volume":38387,"rsi_14":49.08,"sma_20":16045.5,"sma_60":17430.67,"sma_120":18690.67},{"date":"2026-07-13","open":15820,"high":16110,"low":15560,"close":15600,"volume":29438,"rsi_14":51.06,"sma_20":15980.0,"sma_60":17368.5,"sma_120":18657.0},{"date":"2026-07-14","open":15780,"high":15780,"low":15200,"close":15200,"volume":26197,"rsi_14":47.82,"sma_20":15890.0,"sma_60":17298.5,"sma_120":18620.67},{"date":"2026-07-15","open":15390,"high":15590,"low":15180,"close":15240,"volume":16094,"rsi_14":48.9,"sma_20":15801.0,"sma_60":17226.83,"sma_120":18582.83},{"date":"2026-07-16","open":15330,"high":15690,"low":15180,"close":15360,"volume":21389,"rsi_14":55.39,"sma_20":15736.0,"sma_60":17154.83,"sma_120":18546.67},{"date":"2026-07-20","open":15400,"high":15400,"low":14610,"close":14680,"volume":45023,"rsi_14":35.75,"sma_20":15663.0,"sma_60":17072.0,"sma_120":18504.83},{"date":"2026-07-21","open":14950,"high":14950,"low":14350,"close":14600,"volume":18532,"rsi_14":37.59,"sma_20":15597.5,"sma_60":16990.67,"sma_120":18464.25},{"date":"2026-07-22","open":15110,"high":15110,"low":14440,"close":14450,"volume":21432,"rsi_14":29.4,"sma_20":15545.0,"sma_60":16909.83,"sma_120":18422.17},{"date":"2026-07-23","open":14360,"high":15140,"low":14360,"close":15140,"volume":25288,"rsi_14":41.51,"sma_20":15531.0,"sma_60":16840.67,"sma_120":18384.58},{"date":"2026-07-24","open":14940,"high":15370,"low":14870,"close":15140,"volume":34404,"rsi_14":38.55,"sma_20":15520.5,"sma_60":16771.0,"sma_120":18348.5},{"date":"2026-07-27","open":15140,"high":15280,"low":14860,"close":15150,"volume":21004,"rsi_14":36.41,"sma_20":15535.0,"sma_60":16698.5,"sma_120":18313.08},{"date":"2026-07-28","open":15030,"high":15130,"low":14570,"close":14660,"volume":13700,"rsi_14":26.21,"sma_20":15473.0,"sma_60":16618.83,"sma_120":18274.08},{"date":"2026-07-29","open":14660,"high":14980,"low":13700,"close":14370,"volume":35014,"rsi_14":26.02,"sma_20":15411.0,"sma_60":16530.83,"sma_120":18224.67},{"date":"2026-07-30","open":14000,"high":14750,"low":14000,"close":14520,"volume":30948,"rsi_14":34.75,"sma_20":15336.0,"sma_60":16449.17,"sma_120":18180.17},{"date":"2026-07-31","open":14470,"high":15000,"low":14210,"close":15000,"volume":37796,"rsi_14":39.21,"sma_20":15292.0,"sma_60":16378.67,"sma_120":18139.83},{"date":"2026-08-03","open":15000,"high":15170,"low":14710,"close":14920,"volume":20127,"rsi_14":40.71,"sma_20":15233.5,"sma_60":16310.67,"sma_120":18097.5},{"date":"2026-08-04","open":14920,"high":15270,"low":14920,"close":15200,"volume":30207,"rsi_14":50.0,"sma_20":15181.5,"sma_60":16247.5,"sma_120":18052.92},{"date":"2026-08-05","open":15380,"high":15490,"low":15220,"close":15380,"volume":28688,"rsi_14":51.9,"sma_20":15119.5,"sma_60":16188.17,"sma_120":18009.0},{"date":"2026-08-06","open":15490,"high":15490,"low":15060,"close":15170,"volume":24427,"rsi_14":47.48,"sma_20":15060.0,"sma_60":16128.5,"sma_120":17965.83},{"date":"2026-08-07","open":15120,"high":15280,"low":15040,"close":15110,"volume":26943,"rsi_14":56.83,"sma_20":15035.5,"sma_60":16076.17,"sma_120":17920.92},{"date":"2026-08-10","open":15210,"high":15360,"low":14910,"close":15220,"volume":35382,"rsi_14":59.75,"sma_20":15005.5,"sma_60":16028.33,"sma_120":17861.08},{"date":"2026-08-11","open":15350,"high":15500,"low":15180,"close":15390,"volume":20322,"rsi_14":64.69,"sma_20":14995.0,"sma_60":15977.33,"sma_120":17799.33},{"date":"2026-08-12","open":15480,"high":15480,"low":15000,"close":15150,"volume":27891,"rsi_14":50.18,"sma_20":14992.5,"sma_60":15927.0,"sma_120":17741.83},{"date":"2026-08-13","open":15450,"high":15450,"low":15110,"close":15120,"volume":21897,"rsi_14":49.64,"sma_20":14986.5,"sma_60":15878.17,"sma_120":17686.17},{"date":"2026-08-14","open":15210,"high":15500,"low":15210,"close":15500,"volume":21996,"rsi_14":55.56,"sma_20":14993.5,"sma_60":15839.17,"sma_120":17632.42},{"date":"2026-08-18","open":15380,"high":15590,"low":15070,"close":15290,"volume":22506,"rsi_14":60.98,"sma_20":15024.0,"sma_60":15800.67,"sma_120":17576.92},{"date":"2026-08-19","open":15300,"high":15300,"low":14730,"close":15000,"volume":23090,"rsi_14":60.98,"sma_20":15044.0,"sma_60":15758.83,"sma_120":17511.08},{"date":"2026-08-20","open":14950,"high":15080,"low":14900,"close":15060,"volume":21586,"rsi_14":59.71,"sma_20":15074.5,"sma_60":15711.17,"sma_120":17449.92},{"date":"2026-08-21","open":15080,"high":15080,"low":14750,"close":15000,"volume":15323,"rsi_14":50.0,"sma_20":15067.5,"sma_60":15666.17,"sma_120":17390.33},{"date":"2026-08-24","open":15190,"high":15190,"low":14820,"close":15090,"volume":14881,"rsi_14":53.59,"sma_20":15065.0,"sma_60":15629.5,"sma_120":17335.67},{"date":"2026-08-25","open":15300,"high":15300,"low":14770,"close":15100,"volume":13939,"rsi_14":47.62,"sma_20":15062.5,"sma_60":15596.83,"sma_120":17284.83},{"date":"2026-08-26","open":15110,"high":15400,"low":15000,"close":15140,"volume":15414,"rsi_14":43.88,"sma_20":15086.5,"sma_60":15564.0,"sma_120":17241.0},{"date":"2026-08-27","open":15180,"high":15440,"low":14820,"close":14860,"volume":16094,"rsi_14":42.36,"sma_20":15111.0,"sma_60":15537.67,"sma_120":17206.5},{"date":"2026-08-28","open":14880,"high":15180,"low":14770,"close":15080,"volume":11415,"rsi_14":49.32,"sma_20":15139.0,"sma_60":15516.67,"sma_120":17168.67},{"date":"2026-08-31","open":15080,"high":15090,"low":14770,"close":14930,"volume":22379,"rsi_14":43.5,"sma_20":15135.5,"sma_60":15489.67,"sma_120":17129.17},{"date":"2026-09-01","open":14940,"high":15190,"low":14800,"close":15160,"volume":15416,"rsi_14":44.98,"sma_20":15147.5,"sma_60":15469.67,"sma_120":17100.17},{"date":"2026-09-02","open":15040,"high":15060,"low":14730,"close":14730,"volume":24448,"rsi_14":41.53,"sma_20":15124.0,"sma_60":15455.17,"sma_120":17065.75},{"date":"2026-09-03","open":14980,"high":15040,"low":14710,"close":14870,"volume":22446,"rsi_14":45.17,"sma_20":15098.5,"sma_60":15435.5,"sma_120":17027.83},{"date":"2026-09-04","open":14810,"high":15190,"low":14770,"close":14870,"volume":15666,"rsi_14":35.75,"sma_20":15083.5,"sma_60":15416.67,"sma_120":16989.42},{"date":"2026-09-07","open":14880,"high":15100,"low":14810,"close":14910,"volume":12181,"rsi_14":40.69,"sma_20":15073.5,"sma_60":15397.5,"sma_120":16952.58},{"date":"2026-09-08","open":14960,"high":14980,"low":14720,"close":14720,"volume":18667,"rsi_14":42.78,"sma_20":15048.5,"sma_60":15366.5,"sma_120":16914.42},{"date":"2026-09-09","open":14720,"high":14830,"low":14680,"close":14730,"volume":7947,"rsi_14":41.27,"sma_20":15015.5,"sma_60":15330.17,"sma_120":16877.25},{"date":"2026-09-10","open":14850,"high":14850,"low":14490,"close":14600,"volume":26371,"rsi_14":39.8,"sma_20":14988.0,"sma_60":15290.17,"sma_120":16837.92},{"date":"2026-09-11","open":14500,"high":14890,"low":14500,"close":14650,"volume":9510,"rsi_14":38.54,"sma_20":14964.5,"sma_60":15250.67,"sma_120":16800.75},{"date":"2026-09-14","open":14650,"high":16000,"low":14480,"close":14720,"volume":17012,"rsi_14":40.4,"sma_20":14925.5,"sma_60":15218.33,"sma_120":16759.83},{"date":"2026-09-15","open":14580,"high":14720,"low":14450,"close":14550,"volume":24489,"rsi_14":36.02,"sma_20":14888.5,"sma_60":15191.83,"sma_120":16720.75},{"date":"2026-09-16","open":14530,"high":14600,"low":14390,"close":14540,"volume":17525,"rsi_14":41.3,"sma_20":14865.5,"sma_60":15169.0,"sma_120":16676.83},{"date":"2026-09-17","open":14580,"high":14580,"low":14330,"close":14440,"volume":15035,"rsi_14":31.4,"sma_20":14834.5,"sma_60":15151.33,"sma_120":16633.75},{"date":"2026-09-18","open":14550,"high":14550,"low":14370,"close":14440,"volume":207539,"rsi_14":34.39,"sma_20":14806.5,"sma_60":15135.0,"sma_120":16592.42},{"date":"2026-09-21","open":14380,"high":14590,"low":14330,"close":14570,"volume":9787,"rsi_14":29.93,"sma_20":14780.5,"sma_60":15122.0,"sma_120":16555.0},{"date":"2026-09-22","open":14570,"high":14600,"low":14160,"close":14250,"volume":25771,"rsi_14":32.35,"sma_20":14738.0,"sma_60":15111.83,"sma_120":16515.42},{"date":"2026-09-23","open":14260,"high":14280,"low":14020,"close":14280,"volume":16368,"rsi_14":26.4,"sma_20":14695.0,"sma_60":15084.83,"sma_120":16478.25},{"date":"2026-09-28","open":14290,"high":14910,"low":14130,"close":14750,"volume":76818,"rsi_14":46.51,"sma_20":14689.5,"sma_60":15070.5,"sma_120":16439.92},{"date":"2026-09-29","open":14570,"high":15290,"low":14570,"close":15150,"volume":59475,"rsi_14":55.77,"sma_20":14693.0,"sma_60":15056.0,"sma_120":16409.25},{"date":"2026-09-30","open":15260,"high":15470,"low":15210,"close":15300,"volume":20930,"rsi_14":64.22,"sma_20":14711.5,"sma_60":15046.33,"sma_120":16381.42},{"date":"2026-10-01","open":15290,"high":15440,"low":15150,"close":15220,"volume":24805,"rsi_14":61.61,"sma_20":14714.5,"sma_60":15031.83,"sma_120":16352.92},{"date":"2026-10-02","open":15310,"high":15600,"low":15210,"close":15560,"volume":23662,"rsi_14":70.69,"sma_20":14756.0,"sma_60":15020.5,"sma_120":16327.58},{"date":"2026-10-06","open":15600,"high":16330,"low":15560,"close":16300,"volume":29823,"rsi_14":77.41,"sma_20":14827.5,"sma_60":15015.17,"sma_120":16303.92},{"date":"2026-10-07","open":16040,"high":16950,"low":15860,"close":16670,"volume":74286,"rsi_14":79.46,"sma_20":14917.5,"sma_60":15020.33,"sma_120":16284.5},{"date":"2026-10-08","open":16800,"high":17380,"low":16560,"close":17140,"volume":64138,"rsi_14":85.87,"sma_20":15029.0,"sma_60":15046.0,"sma_120":16266.42},{"date":"2026-10-12","open":17070,"high":17350,"low":16950,"close":17120,"volume":57407,"rsi_14":85.64,"sma_20":15149.0,"sma_60":15067.67,"sma_120":16249.17},{"date":"2026-10-13","open":17190,"high":17190,"low":16030,"close":17000,"volume":32438,"rsi_14":85.16,"sma_20":15262.5,"sma_60":15091.0,"sma_120":16229.75},{"date":"2026-10-14","open":16700,"high":17240,"low":16700,"close":16930,"volume":49853,"rsi_14":83.56,"sma_20":15379.0,"sma_60":15119.83,"sma_120":16209.17},{"date":"2026-10-15","open":16930,"high":16930,"low":16550,"close":16550,"volume":19158,"rsi_14":75.0,"sma_20":15474.0,"sma_60":15141.67,"sma_120":16184.25},{"date":"2026-10-16","open":16900,"high":17240,"low":16850,"close":17160,"volume":128742,"rsi_14":84.24,"sma_20":15596.0,"sma_60":15171.67,"sma_120":16163.25},{"date":"2026-10-19","open":17130,"high":17470,"low":16530,"close":17000,"volume":27531,"rsi_14":81.05,"sma_20":15718.5,"sma_60":15210.33,"sma_120":16141.17},{"date":"2026-10-20","open":16920,"high":17140,"low":16760,"close":16890,"volume":28175,"rsi_14":76.62,"sma_20":15836.0,"sma_60":15248.5,"sma_120":16119.58},{"date":"2026-10-21","open":17010,"high":17050,"low":16810,"close":16900,"volume":12114,"rsi_14":74.1,"sma_20":15959.0,"sma_60":15289.33,"sma_120":16099.58},{"date":"2026-10-22","open":17040,"high":17040,"low":16660,"close":16820,"volume":12653,"rsi_14":71.35,"sma_20":16078.0,"sma_60":15317.33,"sma_120":16079.0},{"date":"2026-10-23","open":16720,"high":16960,"low":16439,"close":16730,"volume":21598,"rsi_14":71.15,"sma_20":16186.0,"sma_60":15343.83,"sma_120":16057.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.51,"pbr":0.21,"ttm_eps":null,"close":18427.3594},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.31,"pbr":0.21,"ttm_eps":null,"close":18088.5527},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.22,"ttm_eps":null,"close":18450.8809},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":83.3,"pbr":0.22,"ttm_eps":null,"close":18732.3516},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":153.5,"pbr":0.22,"ttm_eps":null,"close":19217.6465},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.23,"ttm_eps":null,"close":19654.4121},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":310.54,"pbr":0.23,"ttm_eps":null,"close":19710.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.22,"ttm_eps":null,"close":18740.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.18,"ttm_eps":null,"close":15610.0}],"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":"한진","phase":"above-fold","symbol_resolved":true}