{"status":"ok","report":{"price_analysis":{"current":139800.0,"change_1d":0.2,"change_7d":0.3,"change_30d":0.0,"high_30d":142650.0,"low_30d":135600.0,"position_in_range":60.0,"support":136305.0,"resistance":141945.0},"summary":"조흥(002600)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 838.80억. 현재가 139,800원, 전일 대비 +0.2%, 30일 +0.0%. PER 37.5배 / ROE 0.8%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 90.00, 기관 순매도 1.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 37.5배입니다. ROE 0.8%입니다. 시가총액 838.80억. 매출 4996.70억, 영업이익 202.54억.","grade":"C","comment":"PER 37.45배, ROE 0.79%","per":37.45,"pbr":0.57,"roe":0.79,"eps":3732.9054617076154,"revenue":499670200826.0,"operating_income":20253962634.0,"net_income":2195969772.0,"market_cap":83880000000,"profit_margin":0.44,"roa":0.23,"operating_margin":4.05,"gross_margin":10.3,"debt_ratio":2.3876497811826263,"total_assets":497498745265.0,"total_equity":146856604844.0,"total_debt":350642140421.0,"dividend_yield":4.14,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 67.6로 강세 구간입니다. MACD(510.62)가 시그널선(420.80)을 상회합니다(골든크로스). 현재가가 SMA20(138590)과 SMA60(137553) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 136650~140530 (현재 위치 81%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 68","rsi_14":67.56756756756758,"macd":510.615826394147,"macd_signal":420.8016172280881,"sma_20":138590.0,"sma_60":137553.33333333334,"bb_upper":140530.0,"bb_lower":136650.0,"atr_14":1296.4285714285713},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -90.00, 기관 순매수 -1.00. 30일 누적: 외국인 -88.00, 기관 -2.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-90.0,"institutional_flow":-1.0,"data":[{"date":"2026-10-23","foreign_net":-85.0,"institution_net":0.0,"retail_net":85.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-20","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-21","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-09-17","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0}],"periods":{"d1":{"foreign_net":-85.0,"institution_net":0,"retail_net":85.0},"d3":{"foreign_net":-85.0,"institution_net":-1.0,"retail_net":86.0},"d7":{"foreign_net":-90.0,"institution_net":-1.0,"retail_net":91.0},"d14":{"foreign_net":-94.0,"institution_net":-1.0,"retail_net":95.0},"d30":{"foreign_net":-88.0,"institution_net":-2.0,"retail_net":90.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 37.45x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +3.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.0,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":49.6,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 68","metrics":[{"name":"RSI (14)","value":67.6,"unit":"","percentile":68,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":37,"summary":"유동비율 0.9x, 순차입금비율 2.1x","metrics":[{"name":"유동비율","value":0.91,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.07,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":9.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 37.45x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +3.0%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"C","reason":"RSI 68"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.39,"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":10.3,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.05,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.44,"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":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":37.45,"current_pbr":0.57,"per_5y_high":248.9,"per_5y_low":5.89,"per_5y_avg":53.81,"per_percentile":62.5,"pbr_5y_high":0.7,"pbr_5y_low":0.59,"pbr_5y_avg":0.64,"pbr_percentile":0.0,"per_5y_median":25.29,"pbr_5y_median":0.63,"history":[{"quarter":"2024-Q2","per":8.25,"pbr":0.67},{"quarter":"2024-Q3","per":5.89,"pbr":0.65},{"quarter":"2024-Q4","per":40.08,"pbr":0.7},{"quarter":"2025-Q1","per":248.9,"pbr":0.68},{"quarter":"2025-Q2","per":65.34,"pbr":0.63},{"quarter":"2025-Q3","per":null,"pbr":0.63},{"quarter":"2025-Q4","per":11.4,"pbr":0.63},{"quarter":"2026-Q1","per":13.19,"pbr":0.62},{"quarter":"2026-Q2","per":37.4,"pbr":0.59},{"quarter":"현재","per":37.45,"pbr":0.57}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":163530.1406,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":165294.5156,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":166313.3281,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":157175.2344,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":151211.4219,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":151884.7656,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":153904.7656,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":144600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":139600.0,"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":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.25,"eps":19827.8509,"close":163530.14,"source":"reported"},{"date":"2024-07","per":8.01,"eps":19827.8509,"close":158887.03,"source":"reported"},{"date":"2024-08","per":8.3,"eps":19827.8509,"close":164644.48,"source":"reported"},{"date":"2024-09","per":5.89,"eps":28074.747,"close":165294.52,"source":"reported"},{"date":"2024-10","per":5.67,"eps":28074.747,"close":159072.77,"source":"reported"},{"date":"2024-11","per":5.61,"eps":28074.747,"close":157586.97,"source":"reported"},{"date":"2024-12","per":40.08,"eps":4149.6617,"close":166313.33,"source":"reported"},{"date":"2025-01","per":37.69,"eps":4149.6617,"close":156405.72,"source":"reported"},{"date":"2025-02","per":38.15,"eps":4149.6617,"close":158329.53,"source":"reported"},{"date":"2025-03","per":248.9,"eps":631.4899,"close":157175.23,"source":"reported"},{"date":"2025-04","per":238.69,"eps":631.4899,"close":150730.47,"source":"reported"},{"date":"2025-05","per":237.17,"eps":631.4899,"close":149768.58,"source":"reported"},{"date":"2025-06","per":65.34,"eps":2314.2492,"close":151211.42,"source":"reported"},{"date":"2025-07","per":64.26,"eps":2314.2492,"close":148710.47,"source":"reported"},{"date":"2025-08","per":63.05,"eps":2314.2492,"close":145920.95,"source":"reported"},{"date":"2025-12","per":11.4,"eps":13500.1014,"close":153904.77,"source":"reported"},{"date":"2026-01","per":11.31,"eps":13500.1014,"close":152750.47,"source":"reported"},{"date":"2026-02","per":11.44,"eps":13500.1014,"close":154481.91,"source":"reported"},{"date":"2026-03","per":13.19,"eps":10965.931,"close":144600.0,"source":"reported"},{"date":"2026-04","per":13.41,"eps":10965.931,"close":147000.0,"source":"reported"},{"date":"2026-05","per":12.75,"eps":10965.931,"close":139800.0,"source":"reported"},{"date":"2026-06","per":37.4,"eps":3732.9055,"close":139600.0,"source":"reported"},{"date":"2026-07","per":36.43,"eps":3732.9055,"close":136000.0,"source":"reported"},{"date":"2026-08","per":36.51,"eps":3732.9055,"close":136300.0,"source":"reported"},{"date":"2026-09","per":36.7,"eps":3732.9055,"close":137000.0,"source":"reported"},{"date":"2026-10","per":37.26,"eps":3732.9055,"close":139100.0,"source":"reported"}],"trailing_per_history_meta":{"avg":51.26,"std":71.17,"upper_1sd":122.44,"lower_1sd":0.0,"current":37.26,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.14,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":16,"summary":"배당성향 155%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":155.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.07,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.14,"summary":"배당수익률 4.14%","metrics":[{"name":"배당수익률","value":4.14,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"37.5배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 62%"},{"label":"ROE","value":"0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:17.399466+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.00790039736539233,"dividend_yield":null,"eps":1933.71,"revenue":126187444574.0,"operating_income":5626706305.0,"net_income":1160225534.0,"market_cap":null,"profit_margin":0.009194460969685537,"operating_margin":0.044590064597911205,"roa":0.0023321175079185153,"gross_margin":0.10301476798174566,"total_equity":146856604844.0,"total_assets":497498745265.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.75,"pbr":0.57,"roe":-0.013998217173891814,"dividend_yield":4.14,"eps":-3367.51,"revenue":122537672882.0,"operating_income":3760536766.0,"net_income":-2040393691.0,"market_cap":86900000000.0,"profit_margin":-0.016651154236989926,"operating_margin":0.03068882146653202,"roa":-0.004390371667405428,"gross_margin":0.09060342177128827,"total_equity":145760968390.0,"total_assets":464742815773.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008667203206824807,"dividend_yield":null,"eps":2166.6829355548066,"revenue":127878090355.0,"operating_income":4679513318.0,"net_income":1312806606.0,"market_cap":null,"profit_margin":0.010266079219321636,"operating_margin":0.036593550193072866,"roa":0.0030194463153605713,"gross_margin":0.10077676545078401,"total_equity":151468308135.0,"total_assets":434783887139.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01170700746826298,"dividend_yield":null,"eps":3000.022526152809,"revenue":123066993015.0,"operating_income":6187206245.0,"net_income":1763331323.0,"market_cap":null,"profit_margin":0.014328223025527866,"operating_margin":0.050275107024398275,"roa":0.004041949917199951,"gross_margin":0.10834923321296037,"total_equity":150621867098.0,"total_assets":436257588323.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.036664598074433515,"dividend_yield":null,"eps":9166.735496578027,"revenue":122334411448.0,"operating_income":4035379535.0,"net_income":5458972494.0,"market_cap":null,"profit_margin":0.04462336009455863,"operating_margin":0.0329864629848266,"roa":0.011944021785194351,"gross_margin":0.09321331466777925,"total_equity":148889467789.0,"total_assets":457046428094.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0031587775118228772,"dividend_yield":null,"eps":-833.3395905980025,"revenue":114966564730.0,"operating_income":3727666721.0,"net_income":-453171108.0,"market_cap":null,"profit_margin":-0.00394176436483317,"operating_margin":0.032423920204578245,"roa":-0.0010147528468796097,"gross_margin":0.09207730930171631,"total_equity":143464079475.0,"total_assets":446582741200.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0668953405233531,"dividend_yield":null,"eps":-16290.414663173582,"revenue":121412071271.0,"operating_income":-556705366.0,"net_income":-9870463109.0,"market_cap":null,"profit_margin":-0.08129721374218594,"operating_margin":-0.004585255487136825,"roa":-0.024730423586596398,"gross_margin":0.0681514492453634,"total_equity":147550831370.0,"total_assets":399122282497.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03930787654686526,"dividend_yield":null,"eps":10271.267943357647,"revenue":106126292659.0,"operating_income":8414588766.0,"net_income":6223424843.0,"market_cap":null,"profit_margin":0.0586416870604989,"operating_margin":0.07928844544713684,"roa":0.01469379555826025,"gross_margin":0.145979905260416,"total_equity":158325134546.0,"total_assets":423540998534.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.029806651537251146,"dividend_yield":null,"eps":7483.976167390467,"revenue":100275845063.0,"operating_income":7139830675.0,"net_income":4534587498.0,"market_cap":null,"profit_margin":0.04522113471246309,"operating_margin":0.07120189982457172,"roa":0.01077310337609779,"gross_margin":0.13715399427807662,"total_equity":152133408623.0,"total_assets":420917477508.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.011018699692417406,"dividend_yield":null,"eps":2684.832228837107,"revenue":100348761543.0,"operating_income":5837166991.0,"net_income":1626756471.0,"market_cap":null,"profit_margin":0.01621102688250842,"operating_margin":0.058168799507293784,"roa":0.0040786928518551455,"gross_margin":0.12175417927569111,"total_equity":147635974880.0,"total_assets":398842602296.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.030913462625414556,"dividend_yield":null,"eps":7634.6706631027655,"revenue":100386064960.0,"operating_income":5700726054.0,"net_income":4625894226.0,"market_cap":null,"profit_margin":0.046081039513235646,"operating_margin":0.056788021886020945,"roa":0.011740782731789221,"gross_margin":0.12450302613196484,"total_equity":149640119001.0,"total_assets":394002199996.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.008403815111201645,"dividend_yield":null,"eps":2024.3718564010157,"revenue":99925745825.0,"operating_income":4848791405.0,"net_income":1226579442.0,"market_cap":null,"profit_margin":0.012274909052448896,"operating_margin":0.048523945105115256,"roa":0.002751125896148638,"gross_margin":0.1120483037235314,"total_equity":145955072282.0,"total_assets":445846351022.0}],"current_price":139800.0,"change_pct":0.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":155500.0},{"date":"2016-10-25","close":153500.0},{"date":"2016-10-26","close":151500.0},{"date":"2016-10-27","close":157500.0},{"date":"2016-10-28","close":157000.0},{"date":"2016-10-31","close":155500.0},{"date":"2016-11-01","close":157000.0},{"date":"2016-11-02","close":155500.0},{"date":"2016-11-03","close":155500.0},{"date":"2016-11-04","close":156000.0},{"date":"2016-11-07","close":158000.0},{"date":"2016-11-08","close":157000.0},{"date":"2016-11-09","close":154500.0},{"date":"2016-11-10","close":154000.0},{"date":"2016-11-11","close":153500.0},{"date":"2016-11-14","close":164000.0},{"date":"2016-11-15","close":165000.0},{"date":"2016-11-16","close":167000.0},{"date":"2016-11-17","close":171000.0},{"date":"2016-11-18","close":168500.0},{"date":"2016-11-21","close":163500.0},{"date":"2016-11-22","close":164000.0},{"date":"2016-11-23","close":162500.0},{"date":"2016-11-24","close":157000.0},{"date":"2016-11-25","close":163500.0},{"date":"2016-11-28","close":165000.0},{"date":"2016-11-29","close":165000.0},{"date":"2016-11-30","close":165000.0},{"date":"2016-12-01","close":162000.0},{"date":"2016-12-02","close":162500.0},{"date":"2016-12-05","close":162500.0},{"date":"2016-12-06","close":165500.0},{"date":"2016-12-07","close":165000.0},{"date":"2016-12-08","close":164500.0},{"date":"2016-12-09","close":165500.0},{"date":"2016-12-12","close":164000.0},{"date":"2016-12-13","close":165000.0},{"date":"2016-12-14","close":164500.0},{"date":"2016-12-15","close":166000.0},{"date":"2016-12-16","close":166500.0},{"date":"2016-12-19","close":167500.0},{"date":"2016-12-20","close":167000.0},{"date":"2016-12-21","close":169000.0},{"date":"2016-12-22","close":175000.0},{"date":"2016-12-23","close":177000.0},{"date":"2016-12-26","close":180500.0},{"date":"2016-12-27","close":180000.0},{"date":"2016-12-28","close":180000.0},{"date":"2016-12-29","close":183000.0},{"date":"2017-01-02","close":183000.0},{"date":"2017-01-03","close":181000.0},{"date":"2017-01-04","close":180500.0},{"date":"2017-01-05","close":178000.0},{"date":"2017-01-06","close":183000.0},{"date":"2017-01-09","close":179000.0},{"date":"2017-01-10","close":178000.0},{"date":"2017-01-11","close":178000.0},{"date":"2017-01-12","close":177000.0},{"date":"2017-01-13","close":178000.0},{"date":"2017-01-16","close":178000.0},{"date":"2017-01-17","close":175500.0},{"date":"2017-01-18","close":178000.0},{"date":"2017-01-19","close":177000.0},{"date":"2017-01-20","close":176500.0},{"date":"2017-01-23","close":189000.0},{"date":"2017-01-24","close":184000.0},{"date":"2017-01-25","close":186500.0},{"date":"2017-01-26","close":190000.0},{"date":"2017-01-31","close":191500.0},{"date":"2017-02-01","close":190000.0},{"date":"2017-02-02","close":187000.0},{"date":"2017-02-03","close":186000.0},{"date":"2017-02-06","close":193000.0},{"date":"2017-02-07","close":189000.0},{"date":"2017-02-08","close":189000.0},{"date":"2017-02-09","close":195000.0},{"date":"2017-02-10","close":206000.0},{"date":"2017-02-13","close":214000.0},{"date":"2017-02-14","close":209000.0},{"date":"2017-02-15","close":213000.0},{"date":"2017-02-16","close":218500.0},{"date":"2017-02-17","close":222500.0},{"date":"2017-02-20","close":222500.0},{"date":"2017-02-21","close":216000.0},{"date":"2017-02-22","close":211000.0},{"date":"2017-02-23","close":213500.0},{"date":"2017-02-24","close":215500.0},{"date":"2017-02-27","close":217500.0},{"date":"2017-02-28","close":229000.0},{"date":"2017-03-02","close":249000.0},{"date":"2017-03-03","close":245500.0},{"date":"2017-03-06","close":236000.0},{"date":"2017-03-07","close":242500.0},{"date":"2017-03-08","close":243000.0},{"date":"2017-03-09","close":242000.0},{"date":"2017-03-10","close":247500.0},{"date":"2017-03-13","close":268500.0},{"date":"2017-03-14","close":289500.0},{"date":"2017-03-15","close":287500.0},{"date":"2017-03-16","close":273500.0},{"date":"2017-03-17","close":263000.0},{"date":"2017-03-20","close":269000.0},{"date":"2017-03-21","close":266000.0},{"date":"2017-03-22","close":247000.0},{"date":"2017-03-23","close":265000.0},{"date":"2017-03-24","close":265000.0},{"date":"2017-03-27","close":261000.0},{"date":"2017-03-28","close":260000.0},{"date":"2017-03-29","close":248500.0},{"date":"2017-03-30","close":244000.0},{"date":"2017-03-31","close":243500.0},{"date":"2017-04-03","close":238500.0},{"date":"2017-04-04","close":224500.0},{"date":"2017-04-05","close":221000.0},{"date":"2017-04-06","close":217000.0},{"date":"2017-04-07","close":219000.0},{"date":"2017-04-10","close":219500.0},{"date":"2017-04-11","close":222000.0},{"date":"2017-04-12","close":217000.0},{"date":"2017-04-13","close":216000.0},{"date":"2017-04-14","close":221000.0},{"date":"2017-04-17","close":220000.0},{"date":"2017-04-18","close":220000.0},{"date":"2017-04-19","close":212500.0},{"date":"2017-04-20","close":216000.0},{"date":"2017-04-21","close":216000.0},{"date":"2017-04-24","close":215500.0},{"date":"2017-04-25","close":215500.0},{"date":"2017-04-26","close":217500.0},{"date":"2017-04-27","close":219000.0},{"date":"2017-04-28","close":230000.0},{"date":"2017-05-02","close":236000.0},{"date":"2017-05-04","close":238000.0},{"date":"2017-05-08","close":237000.0},{"date":"2017-05-10","close":236500.0},{"date":"2017-05-11","close":237500.0},{"date":"2017-05-12","close":238500.0},{"date":"2017-05-15","close":285500.0},{"date":"2017-05-16","close":281000.0},{"date":"2017-05-17","close":281500.0},{"date":"2017-05-18","close":281000.0},{"date":"2017-05-19","close":283500.0},{"date":"2017-05-22","close":289000.0},{"date":"2017-05-23","close":313000.0},{"date":"2017-05-24","close":302000.0},{"date":"2017-05-25","close":313000.0},{"date":"2017-05-26","close":335000.0},{"date":"2017-05-29","close":341000.0},{"date":"2017-05-30","close":341000.0},{"date":"2017-05-31","close":430000.0},{"date":"2017-06-01","close":367000.0},{"date":"2017-06-02","close":345500.0},{"date":"2017-06-05","close":349000.0},{"date":"2017-06-07","close":348500.0},{"date":"2017-06-08","close":343000.0},{"date":"2017-06-09","close":326000.0},{"date":"2017-06-12","close":306000.0},{"date":"2017-06-13","close":322000.0},{"date":"2017-06-14","close":334500.0},{"date":"2017-06-15","close":333000.0},{"date":"2017-06-16","close":327000.0},{"date":"2017-06-19","close":324000.0},{"date":"2017-06-20","close":311000.0},{"date":"2017-06-21","close":310000.0},{"date":"2017-06-22","close":301000.0},{"date":"2017-06-23","close":301000.0},{"date":"2017-06-26","close":299000.0},{"date":"2017-06-27","close":308000.0},{"date":"2017-06-28","close":307500.0},{"date":"2017-06-29","close":300500.0},{"date":"2017-06-30","close":302000.0},{"date":"2017-07-03","close":302500.0},{"date":"2017-07-04","close":301000.0},{"date":"2017-07-05","close":304000.0},{"date":"2017-07-06","close":306000.0},{"date":"2017-07-07","close":295000.0},{"date":"2017-07-10","close":281500.0},{"date":"2017-07-11","close":277000.0},{"date":"2017-07-12","close":284000.0},{"date":"2017-07-13","close":284000.0},{"date":"2017-07-14","close":273500.0},{"date":"2017-07-17","close":272500.0},{"date":"2017-07-18","close":273500.0},{"date":"2017-07-19","close":281500.0},{"date":"2017-07-20","close":281500.0},{"date":"2017-07-21","close":282500.0},{"date":"2017-07-24","close":295000.0},{"date":"2017-07-25","close":300500.0},{"date":"2017-07-26","close":297500.0},{"date":"2017-07-27","close":306500.0},{"date":"2017-07-28","close":310000.0},{"date":"2017-07-31","close":304000.0},{"date":"2017-08-01","close":308500.0},{"date":"2017-08-02","close":308500.0},{"date":"2017-08-03","close":304500.0},{"date":"2017-08-04","close":304000.0},{"date":"2017-08-07","close":302500.0},{"date":"2017-08-08","close":303500.0},{"date":"2017-08-09","close":294500.0},{"date":"2017-08-10","close":294500.0},{"date":"2017-08-11","close":295500.0},{"date":"2017-08-14","close":297500.0},{"date":"2017-08-16","close":293000.0},{"date":"2017-08-17","close":286000.0},{"date":"2017-08-18","close":295000.0},{"date":"2017-08-21","close":293500.0},{"date":"2017-08-22","close":287000.0},{"date":"2017-08-23","close":282500.0},{"date":"2017-08-24","close":283000.0},{"date":"2017-08-25","close":286500.0},{"date":"2017-08-28","close":286000.0},{"date":"2017-08-29","close":280000.0},{"date":"2017-08-30","close":283000.0},{"date":"2017-08-31","close":285000.0},{"date":"2017-09-01","close":288000.0},{"date":"2017-09-04","close":283000.0},{"date":"2017-09-05","close":279500.0},{"date":"2017-09-06","close":280000.0},{"date":"2017-09-07","close":281500.0},{"date":"2017-09-08","close":280000.0},{"date":"2017-09-11","close":267000.0},{"date":"2017-09-12","close":269500.0},{"date":"2017-09-13","close":268000.0},{"date":"2017-09-14","close":266500.0},{"date":"2017-09-15","close":268500.0},{"date":"2017-09-18","close":270000.0},{"date":"2017-09-19","close":271500.0},{"date":"2017-09-20","close":269500.0},{"date":"2017-09-21","close":266000.0},{"date":"2017-09-22","close":260000.0},{"date":"2017-09-25","close":250500.0},{"date":"2017-09-26","close":250000.0},{"date":"2017-09-27","close":249000.0},{"date":"2017-09-28","close":249500.0},{"date":"2017-09-29","close":249500.0},{"date":"2017-10-10","close":252500.0},{"date":"2017-10-11","close":254000.0},{"date":"2017-10-12","close":251000.0},{"date":"2017-10-13","close":259000.0},{"date":"2017-10-16","close":263500.0},{"date":"2017-10-17","close":277500.0},{"date":"2017-10-18","close":283000.0},{"date":"2017-10-19","close":282500.0},{"date":"2017-10-20","close":281500.0},{"date":"2017-10-23","close":273000.0},{"date":"2017-10-24","close":276000.0},{"date":"2017-10-25","close":278500.0},{"date":"2017-10-26","close":281500.0},{"date":"2017-10-27","close":283000.0},{"date":"2017-10-30","close":283000.0},{"date":"2017-10-31","close":281000.0},{"date":"2017-11-01","close":284500.0},{"date":"2017-11-02","close":282500.0},{"date":"2017-11-03","close":282000.0},{"date":"2017-11-06","close":284000.0},{"date":"2017-11-07","close":284500.0},{"date":"2017-11-08","close":284500.0},{"date":"2017-11-09","close":287500.0},{"date":"2017-11-10","close":305500.0},{"date":"2017-11-13","close":319000.0},{"date":"2017-11-14","close":325000.0},{"date":"2017-11-15","close":281000.0},{"date":"2017-11-16","close":286500.0},{"date":"2017-11-17","close":283000.0},{"date":"2017-11-20","close":292500.0},{"date":"2017-11-21","close":284000.0},{"date":"2017-11-22","close":284000.0},{"date":"2017-11-23","close":286500.0},{"date":"2017-11-24","close":289000.0},{"date":"2017-11-27","close":296000.0},{"date":"2017-11-28","close":301000.0},{"date":"2017-11-29","close":300500.0},{"date":"2017-11-30","close":296500.0},{"date":"2017-12-01","close":297500.0},{"date":"2017-12-04","close":292000.0},{"date":"2017-12-05","close":291000.0},{"date":"2017-12-06","close":291000.0},{"date":"2017-12-07","close":286500.0},{"date":"2017-12-08","close":286500.0},{"date":"2017-12-11","close":286500.0},{"date":"2017-12-12","close":290500.0},{"date":"2017-12-13","close":290500.0},{"date":"2017-12-14","close":290000.0},{"date":"2017-12-15","close":287000.0},{"date":"2017-12-18","close":291500.0},{"date":"2017-12-19","close":291000.0},{"date":"2017-12-20","close":287000.0},{"date":"2017-12-21","close":286500.0},{"date":"2017-12-22","close":287000.0},{"date":"2017-12-26","close":293500.0},{"date":"2017-12-27","close":288500.0},{"date":"2017-12-28","close":288000.0},{"date":"2018-01-02","close":210050.6719},{"date":"2018-01-03","close":212313.3594},{"date":"2018-01-04","close":211559.1094},{"date":"2018-01-05","close":212690.4375},{"date":"2018-01-08","close":209673.5625},{"date":"2018-01-09","close":207033.7812},{"date":"2018-01-10","close":204771.1094},{"date":"2018-01-11","close":200622.8906},{"date":"2018-01-12","close":198737.3594},{"date":"2018-01-15","close":202131.3281},{"date":"2018-01-16","close":209673.5625},{"date":"2018-01-17","close":210050.6719},{"date":"2018-01-18","close":207410.9062},{"date":"2018-01-19","close":207788.0156},{"date":"2018-01-22","close":189309.5781},{"date":"2018-01-23","close":187801.1406},{"date":"2018-01-24","close":187046.9219},{"date":"2018-01-25","close":187046.9219},{"date":"2018-01-26","close":187801.1406},{"date":"2018-01-29","close":186669.7969},{"date":"2018-01-30","close":186669.7969},{"date":"2018-01-31","close":185161.3594},{"date":"2018-02-01","close":185915.5781},{"date":"2018-02-02","close":184030.0312},{"date":"2018-02-05","close":179881.7969},{"date":"2018-02-06","close":181390.2812},{"date":"2018-02-07","close":173470.9219},{"date":"2018-02-08","close":177242.0312},{"date":"2018-02-09","close":173470.9219},{"date":"2018-02-12","close":176487.8125},{"date":"2018-02-13","close":178373.375},{"date":"2018-02-14","close":176110.7188},{"date":"2018-02-19","close":181390.2812},{"date":"2018-02-20","close":176487.8125},{"date":"2018-02-21","close":176864.9062},{"date":"2018-02-22","close":176487.8125},{"date":"2018-02-23","close":179127.5938},{"date":"2018-02-26","close":178750.4688},{"date":"2018-02-27","close":178750.4688},{"date":"2018-02-28","close":176487.8125},{"date":"2018-03-02","close":176487.8125},{"date":"2018-03-05","close":176487.8125},{"date":"2018-03-06","close":174979.3594},{"date":"2018-03-07","close":172339.5938},{"date":"2018-03-08","close":170076.9375},{"date":"2018-03-09","close":171208.25},{"date":"2018-03-12","close":173093.8281},{"date":"2018-03-13","close":178373.375},{"date":"2018-03-14","close":180636.0312},{"date":"2018-03-15","close":177619.1562},{"date":"2018-03-16","close":180258.9219},{"date":"2018-03-19","close":177996.2656},{"date":"2018-03-20","close":179127.5938},{"date":"2018-03-21","close":179504.7031},{"date":"2018-03-22","close":180258.9219},{"date":"2018-03-23","close":172339.5938},{"date":"2018-03-26","close":172339.5938},{"date":"2018-03-27","close":174225.125},{"date":"2018-03-28","close":172716.7188},{"date":"2018-03-29","close":172716.7188},{"date":"2018-03-30","close":171962.4844},{"date":"2018-04-02","close":173470.9219},{"date":"2018-04-03","close":173848.0312},{"date":"2018-04-04","close":171585.3906},{"date":"2018-04-05","close":170454.0469},{"date":"2018-04-06","close":169699.8125},{"date":"2018-04-09","close":168945.6094},{"date":"2018-04-10","close":168945.6094},{"date":"2018-04-11","close":168945.6094},{"date":"2018-04-12","close":168945.6094},{"date":"2018-04-13","close":168945.6094},{"date":"2018-04-16","close":167814.25},{"date":"2018-04-17","close":170454.0469},{"date":"2018-04-18","close":169699.8125},{"date":"2018-04-19","close":169322.7031},{"date":"2018-04-20","close":167814.25},{"date":"2018-04-23","close":167814.25},{"date":"2018-04-24","close":169322.7031},{"date":"2018-04-25","close":170454.0469},{"date":"2018-04-26","close":168568.4844},{"date":"2018-04-27","close":168191.375},{"date":"2018-04-30","close":168191.375},{"date":"2018-05-02","close":168191.375},{"date":"2018-05-03","close":169699.8125},{"date":"2018-05-04","close":169322.7031},{"date":"2018-05-08","close":169322.7031},{"date":"2018-05-09","close":168945.6094},{"date":"2018-05-10","close":166682.9375},{"date":"2018-05-11","close":166682.9375},{"date":"2018-05-14","close":164797.3594},{"date":"2018-05-15","close":165551.5938},{"date":"2018-05-16","close":161403.3906},{"date":"2018-05-17","close":160649.1719},{"date":"2018-05-18","close":158386.5},{"date":"2018-05-21","close":157632.2812},{"date":"2018-05-23","close":158386.5},{"date":"2018-05-24","close":158386.5},{"date":"2018-05-25","close":154615.3906},{"date":"2018-05-28","close":155369.625},{"date":"2018-05-29","close":154992.5},{"date":"2018-05-30","close":155746.7344},{"date":"2018-05-31","close":153861.1719},{"date":"2018-06-01","close":155746.7344},{"date":"2018-06-04","close":159894.9375},{"date":"2018-06-05","close":159894.9375},{"date":"2018-06-07","close":164797.3594},{"date":"2018-06-08","close":165551.5938},{"date":"2018-06-11","close":163666.0625},{"date":"2018-06-12","close":165928.7031},{"date":"2018-06-14","close":159140.7344},{"date":"2018-06-15","close":159517.8281},{"date":"2018-06-18","close":156878.0312},{"date":"2018-06-19","close":160649.1719},{"date":"2018-06-20","close":159140.7344},{"date":"2018-06-21","close":158386.5},{"date":"2018-06-22","close":159894.9375},{"date":"2018-06-25","close":163666.0625},{"date":"2018-06-26","close":164420.2656},{"date":"2018-06-27","close":162157.6094},{"date":"2018-06-28","close":164420.2656},{"date":"2018-06-29","close":164420.2656},{"date":"2018-07-02","close":165551.5938},{"date":"2018-07-03","close":162534.7031},{"date":"2018-07-04","close":162911.8281},{"date":"2018-07-05","close":163666.0625},{"date":"2018-07-06","close":163666.0625},{"date":"2018-07-09","close":163666.0625},{"date":"2018-07-10","close":164043.1875},{"date":"2018-07-11","close":165174.5},{"date":"2018-07-12","close":165928.7031},{"date":"2018-07-13","close":170454.0469},{"date":"2018-07-16","close":168945.6094},{"date":"2018-07-17","close":169322.7031},{"date":"2018-07-18","close":169322.7031},{"date":"2018-07-19","close":167437.1406},{"date":"2018-07-20","close":167437.1406},{"date":"2018-07-23","close":163666.0625},{"date":"2018-07-24","close":163666.0625},{"date":"2018-07-25","close":164797.3594},{"date":"2018-07-26","close":167437.1406},{"date":"2018-07-27","close":167437.1406},{"date":"2018-07-30","close":165928.7031},{"date":"2018-07-31","close":165928.7031},{"date":"2018-08-01","close":163666.0625},{"date":"2018-08-02","close":162911.8281},{"date":"2018-08-03","close":161026.2969},{"date":"2018-08-06","close":164043.1875},{"date":"2018-08-07","close":163666.0625},{"date":"2018-08-08","close":163666.0625},{"date":"2018-08-09","close":161403.3906},{"date":"2018-08-10","close":161403.3906},{"date":"2018-08-13","close":158386.5},{"date":"2018-08-14","close":153861.1719},{"date":"2018-08-16","close":155369.625},{"date":"2018-08-17","close":157255.1406},{"date":"2018-08-20","close":156123.8438},{"date":"2018-08-21","close":156123.8438},{"date":"2018-08-22","close":156500.9531},{"date":"2018-08-23","close":156500.9531},{"date":"2018-08-24","close":155369.625},{"date":"2018-08-27","close":152352.7188},{"date":"2018-08-28","close":153484.0625},{"date":"2018-08-29","close":154615.3906},{"date":"2018-08-30","close":153861.1719},{"date":"2018-08-31","close":155369.625},{"date":"2018-09-03","close":153106.9531},{"date":"2018-09-04","close":155746.7344},{"date":"2018-09-05","close":153861.1719},{"date":"2018-09-06","close":153861.1719},{"date":"2018-09-07","close":151975.625},{"date":"2018-09-10","close":151598.5},{"date":"2018-09-11","close":151598.5},{"date":"2018-09-12","close":152352.7188},{"date":"2018-09-13","close":152352.7188},{"date":"2018-09-14","close":152352.7188},{"date":"2018-09-17","close":149712.9531},{"date":"2018-09-18","close":149712.9531},{"date":"2018-09-19","close":152729.8438},{"date":"2018-09-20","close":151598.5},{"date":"2018-09-21","close":148581.6094},{"date":"2018-09-27","close":149712.9531},{"date":"2018-09-28","close":149712.9531},{"date":"2018-10-01","close":150090.0625},{"date":"2018-10-02","close":148958.7344},{"date":"2018-10-04","close":147450.2812},{"date":"2018-10-05","close":142924.9531},{"date":"2018-10-08","close":142547.8281},{"date":"2018-10-10","close":144056.2969},{"date":"2018-10-11","close":141416.5156},{"date":"2018-10-12","close":142547.8281},{"date":"2018-10-15","close":142924.9531},{"date":"2018-10-16","close":144433.3906},{"date":"2018-10-17","close":143302.0781},{"date":"2018-10-18","close":141416.5156},{"date":"2018-10-19","close":141793.625},{"date":"2018-10-22","close":141416.5156},{"date":"2018-10-23","close":137268.2969},{"date":"2018-10-24","close":139530.9531},{"date":"2018-10-25","close":136136.9688},{"date":"2018-10-26","close":128217.6406},{"date":"2018-10-29","close":128217.6406},{"date":"2018-10-30","close":130480.2969},{"date":"2018-10-31","close":131234.5312},{"date":"2018-11-01","close":134628.5156},{"date":"2018-11-02","close":139530.9531},{"date":"2018-11-05","close":136136.9688},{"date":"2018-11-06","close":138399.6406},{"date":"2018-11-07","close":137645.3906},{"date":"2018-11-08","close":137645.3906},{"date":"2018-11-09","close":141793.625},{"date":"2018-11-12","close":141793.625},{"date":"2018-11-13","close":139908.0625},{"date":"2018-11-14","close":139530.9531},{"date":"2018-11-15","close":142547.8281},{"date":"2018-11-16","close":142547.8281},{"date":"2018-11-19","close":141039.4219},{"date":"2018-11-20","close":141039.4219},{"date":"2018-11-21","close":140662.2812},{"date":"2018-11-22","close":136514.0781},{"date":"2018-11-23","close":140285.1875},{"date":"2018-11-26","close":139530.9531},{"date":"2018-11-27","close":143679.1875},{"date":"2018-11-28","close":141793.625},{"date":"2018-11-29","close":140285.1875},{"date":"2018-11-30","close":140285.1875},{"date":"2018-12-03","close":142547.8281},{"date":"2018-12-04","close":142547.8281},{"date":"2018-12-05","close":142547.8281},{"date":"2018-12-06","close":136891.1875},{"date":"2018-12-07","close":138399.6406},{"date":"2018-12-10","close":139153.8594},{"date":"2018-12-11","close":139153.8594},{"date":"2018-12-12","close":139530.9531},{"date":"2018-12-13","close":139530.9531},{"date":"2018-12-14","close":139153.8594},{"date":"2018-12-17","close":139530.9531},{"date":"2018-12-18","close":138399.6406},{"date":"2018-12-19","close":139530.9531},{"date":"2018-12-20","close":139530.9531},{"date":"2018-12-21","close":141793.625},{"date":"2018-12-24","close":138022.5312},{"date":"2018-12-26","close":142170.7344},{"date":"2018-12-27","close":139833.6875},{"date":"2018-12-28","close":142170.7344},{"date":"2019-01-02","close":139833.6875},{"date":"2019-01-03","close":142170.7344},{"date":"2019-01-04","close":141002.2188},{"date":"2019-01-07","close":141391.7188},{"date":"2019-01-08","close":138665.1406},{"date":"2019-01-09","close":138665.1406},{"date":"2019-01-10","close":140223.2031},{"date":"2019-01-11","close":141002.2188},{"date":"2019-01-14","close":141002.2188},{"date":"2019-01-15","close":139833.6875},{"date":"2019-01-16","close":139054.6562},{"date":"2019-01-17","close":139054.6562},{"date":"2019-01-18","close":140612.7031},{"date":"2019-01-21","close":140612.7031},{"date":"2019-01-22","close":140223.2031},{"date":"2019-01-23","close":141002.2188},{"date":"2019-01-24","close":139444.1562},{"date":"2019-01-25","close":141002.2188},{"date":"2019-01-28","close":139444.1562},{"date":"2019-01-29","close":139444.1562},{"date":"2019-01-30","close":139444.1562},{"date":"2019-01-31","close":140612.7031},{"date":"2019-02-01","close":141781.2344},{"date":"2019-02-07","close":141781.2344},{"date":"2019-02-08","close":139833.6875},{"date":"2019-02-11","close":140612.7031},{"date":"2019-02-12","close":140612.7031},{"date":"2019-02-13","close":141391.7188},{"date":"2019-02-14","close":145676.3281},{"date":"2019-02-15","close":159698.6406},{"date":"2019-02-18","close":158140.6094},{"date":"2019-02-19","close":161646.1875},{"date":"2019-02-20","close":156582.5781},{"date":"2019-02-21","close":156582.5781},{"date":"2019-02-22","close":153856.0156},{"date":"2019-02-25","close":151518.9531},{"date":"2019-02-26","close":148792.3906},{"date":"2019-02-27","close":146065.8281},{"date":"2019-02-28","close":146065.8281},{"date":"2019-03-04","close":154245.5},{"date":"2019-03-05","close":154635.0156},{"date":"2019-03-06","close":152297.9688},{"date":"2019-03-07","close":155414.0312},{"date":"2019-03-08","close":152297.9688},{"date":"2019-03-11","close":151129.4375},{"date":"2019-03-12","close":150739.9375},{"date":"2019-03-13","close":151518.9531},{"date":"2019-03-14","close":151129.4375},{"date":"2019-03-15","close":146455.3438},{"date":"2019-03-18","close":146455.3438},{"date":"2019-03-19","close":144118.2812},{"date":"2019-03-20","close":144118.2812},{"date":"2019-03-21","close":144507.7812},{"date":"2019-03-22","close":145676.3281},{"date":"2019-03-25","close":144118.2812},{"date":"2019-03-26","close":147623.875},{"date":"2019-03-27","close":145286.7969},{"date":"2019-03-28","close":143339.2812},{"date":"2019-03-29","close":143728.7812},{"date":"2019-04-01","close":144897.3125},{"date":"2019-04-02","close":146455.3438},{"date":"2019-04-03","close":144507.7812},{"date":"2019-04-04","close":144507.7812},{"date":"2019-04-05","close":148013.375},{"date":"2019-04-08","close":143728.7812},{"date":"2019-04-09","close":143339.2812},{"date":"2019-04-10","close":144118.2812},{"date":"2019-04-11","close":144118.2812},{"date":"2019-04-12","close":144897.3125},{"date":"2019-04-15","close":144507.7812},{"date":"2019-04-16","close":144897.3125},{"date":"2019-04-17","close":146065.8281},{"date":"2019-04-18","close":144118.2812},{"date":"2019-04-19","close":146844.8438},{"date":"2019-04-22","close":144118.2812},{"date":"2019-04-23","close":144118.2812},{"date":"2019-04-24","close":146065.8281},{"date":"2019-04-25","close":144118.2812},{"date":"2019-04-26","close":146455.3438},{"date":"2019-04-29","close":147234.3438},{"date":"2019-04-30","close":149571.4062},{"date":"2019-05-02","close":147623.875},{"date":"2019-05-03","close":147234.3438},{"date":"2019-05-07","close":145286.7969},{"date":"2019-05-08","close":144118.2812},{"date":"2019-05-09","close":142949.7656},{"date":"2019-05-10","close":144118.2812},{"date":"2019-05-13","close":142560.25},{"date":"2019-05-14","close":143339.2812},{"date":"2019-05-15","close":146065.8281},{"date":"2019-05-16","close":144507.7812},{"date":"2019-05-17","close":143339.2812},{"date":"2019-05-20","close":143339.2812},{"date":"2019-05-21","close":143728.7812},{"date":"2019-05-22","close":142560.25},{"date":"2019-05-23","close":138665.1406},{"date":"2019-05-24","close":137107.1406},{"date":"2019-05-27","close":132822.5156},{"date":"2019-05-28","close":135938.5938},{"date":"2019-05-29","close":136717.6094},{"date":"2019-05-30","close":136717.6094},{"date":"2019-05-31","close":135159.6094},{"date":"2019-06-03","close":133601.5469},{"date":"2019-06-04","close":133601.5469},{"date":"2019-06-05","close":133991.0625},{"date":"2019-06-07","close":134770.0625},{"date":"2019-06-10","close":134380.5625},{"date":"2019-06-11","close":135938.5938},{"date":"2019-06-12","close":138275.6562},{"date":"2019-06-13","close":140612.7031},{"date":"2019-06-14","close":141002.2188},{"date":"2019-06-17","close":141002.2188},{"date":"2019-06-18","close":140223.2031},{"date":"2019-06-19","close":139054.6562},{"date":"2019-06-20","close":140612.7031},{"date":"2019-06-21","close":141781.2344},{"date":"2019-06-24","close":141781.2344},{"date":"2019-06-25","close":139054.6562},{"date":"2019-06-26","close":140223.2031},{"date":"2019-06-27","close":139833.6875},{"date":"2019-06-28","close":128927.4453},{"date":"2019-07-01","close":130874.9844},{"date":"2019-07-02","close":132433.0156},{"date":"2019-07-03","close":131264.4844},{"date":"2019-07-04","close":130095.9609},{"date":"2019-07-05","close":130485.4688},{"date":"2019-07-08","close":127369.3984},{"date":"2019-07-09","close":126200.875},{"date":"2019-07-10","close":124642.8438},{"date":"2019-07-11","close":126979.8984},{"date":"2019-07-12","close":127758.9141},{"date":"2019-07-15","close":124642.8438},{"date":"2019-07-16","close":122695.2969},{"date":"2019-07-17","close":123474.3125},{"date":"2019-07-18","close":123863.8281},{"date":"2019-07-19","close":125811.3594},{"date":"2019-07-22","close":125421.8594},{"date":"2019-07-23","close":124642.8438},{"date":"2019-07-24","close":123084.7969},{"date":"2019-07-25","close":121526.7734},{"date":"2019-07-26","close":119968.7266},{"date":"2019-07-29","close":117631.6953},{"date":"2019-07-30","close":119189.7188},{"date":"2019-07-31","close":121916.2656},{"date":"2019-08-01","close":121916.2656},{"date":"2019-08-02","close":123084.7969},{"date":"2019-08-05","close":118800.2109},{"date":"2019-08-06","close":118021.1719},{"date":"2019-08-07","close":118800.2109},{"date":"2019-08-08","close":119579.2344},{"date":"2019-08-09","close":121916.2656},{"date":"2019-08-12","close":121137.25},{"date":"2019-08-13","close":118410.6953},{"date":"2019-08-14","close":118021.1719},{"date":"2019-08-16","close":118021.1719},{"date":"2019-08-19","close":115294.625},{"date":"2019-08-20","close":116073.6328},{"date":"2019-08-21","close":116073.6328},{"date":"2019-08-22","close":116463.1484},{"date":"2019-08-23","close":115684.1328},{"date":"2019-08-26","close":116073.6328},{"date":"2019-08-27","close":119189.7188},{"date":"2019-08-28","close":119579.2344},{"date":"2019-08-29","close":121137.25},{"date":"2019-08-30","close":119579.2344},{"date":"2019-09-02","close":118410.6953},{"date":"2019-09-03","close":118800.2109},{"date":"2019-09-04","close":120358.2422},{"date":"2019-09-05","close":119579.2344},{"date":"2019-09-06","close":118410.6953},{"date":"2019-09-09","close":119189.7188},{"date":"2019-09-10","close":121526.7734},{"date":"2019-09-11","close":119968.7266},{"date":"2019-09-16","close":118410.6953},{"date":"2019-09-17","close":119579.2344},{"date":"2019-09-18","close":121526.7734},{"date":"2019-09-19","close":120358.2422},{"date":"2019-09-20","close":120358.2422},{"date":"2019-09-23","close":118800.2109},{"date":"2019-09-24","close":119189.7188},{"date":"2019-09-25","close":118800.2109},{"date":"2019-09-26","close":118021.1719},{"date":"2019-09-27","close":118410.6953},{"date":"2019-09-30","close":118021.1719},{"date":"2019-10-01","close":119189.7188},{"date":"2019-10-02","close":118410.6953},{"date":"2019-10-04","close":119189.7188},{"date":"2019-10-07","close":119968.7266},{"date":"2019-10-08","close":119189.7188},{"date":"2019-10-10","close":119189.7188},{"date":"2019-10-11","close":118021.1719},{"date":"2019-10-14","close":118410.6953},{"date":"2019-10-15","close":119579.2344},{"date":"2019-10-16","close":119968.7266},{"date":"2019-10-17","close":118021.1719},{"date":"2019-10-18","close":119189.7188},{"date":"2019-10-21","close":118021.1719},{"date":"2019-10-22","close":116852.6719},{"date":"2019-10-23","close":116073.6328},{"date":"2019-10-24","close":117631.6953},{"date":"2019-10-25","close":116463.1484},{"date":"2019-10-28","close":116852.6719},{"date":"2019-10-29","close":116463.1484},{"date":"2019-10-30","close":116073.6328},{"date":"2019-10-31","close":116463.1484},{"date":"2019-11-01","close":117631.6953},{"date":"2019-11-04","close":116852.6719},{"date":"2019-11-05","close":116463.1484},{"date":"2019-11-06","close":118021.1719},{"date":"2019-11-07","close":118800.2109},{"date":"2019-11-08","close":118800.2109},{"date":"2019-11-11","close":118800.2109},{"date":"2019-11-12","close":117631.6953},{"date":"2019-11-13","close":117631.6953},{"date":"2019-11-14","close":119579.2344},{"date":"2019-11-15","close":117631.6953},{"date":"2019-11-18","close":117242.1797},{"date":"2019-11-19","close":117631.6953},{"date":"2019-11-20","close":116852.6719},{"date":"2019-11-21","close":116463.1484},{"date":"2019-11-22","close":117631.6953},{"date":"2019-11-25","close":117242.1797},{"date":"2019-11-26","close":117631.6953},{"date":"2019-11-27","close":116852.6719},{"date":"2019-11-28","close":117631.6953},{"date":"2019-11-29","close":117631.6953},{"date":"2019-12-02","close":116463.1484},{"date":"2019-12-03","close":116073.6328},{"date":"2019-12-04","close":115684.1328},{"date":"2019-12-05","close":116073.6328},{"date":"2019-12-06","close":115294.625},{"date":"2019-12-09","close":115294.625},{"date":"2019-12-10","close":115294.625},{"date":"2019-12-11","close":114905.125},{"date":"2019-12-12","close":114126.1172},{"date":"2019-12-13","close":114126.1172},{"date":"2019-12-16","close":115684.1328},{"date":"2019-12-17","close":116073.6328},{"date":"2019-12-18","close":117242.1797},{"date":"2019-12-19","close":116852.6719},{"date":"2019-12-20","close":116073.6328},{"date":"2019-12-23","close":115684.1328},{"date":"2019-12-24","close":116463.1484},{"date":"2019-12-26","close":118410.6953},{"date":"2019-12-27","close":121249.3047},{"date":"2019-12-30","close":121249.3047},{"date":"2020-01-02","close":121249.3047},{"date":"2020-01-03","close":120843.7812},{"date":"2020-01-06","close":120438.2734},{"date":"2020-01-07","close":120032.7578},{"date":"2020-01-08","close":119627.2422},{"date":"2020-01-09","close":119221.7266},{"date":"2020-01-10","close":118816.2266},{"date":"2020-01-13","close":118410.6953},{"date":"2020-01-14","close":118005.1797},{"date":"2020-01-15","close":118005.1797},{"date":"2020-01-16","close":118005.1797},{"date":"2020-01-17","close":118410.6953},{"date":"2020-01-20","close":117194.1484},{"date":"2020-01-21","close":116788.6406},{"date":"2020-01-22","close":115166.5625},{"date":"2020-01-23","close":114761.0391},{"date":"2020-01-28","close":111111.4062},{"date":"2020-01-29","close":112733.4688},{"date":"2020-01-30","close":111516.9297},{"date":"2020-01-31","close":111516.9297},{"date":"2020-02-03","close":109489.3438},{"date":"2020-02-04","close":109489.3438},{"date":"2020-02-05","close":107867.2812},{"date":"2020-02-06","close":108678.2969},{"date":"2020-02-07","close":108272.7969},{"date":"2020-02-10","close":108272.7969},{"date":"2020-02-11","close":109489.3438},{"date":"2020-02-12","close":108678.2969},{"date":"2020-02-13","close":110705.8906},{"date":"2020-02-14","close":109894.8516},{"date":"2020-02-17","close":111922.4297},{"date":"2020-02-18","close":110300.375},{"date":"2020-02-19","close":109894.8516},{"date":"2020-02-20","close":109083.8281},{"date":"2020-02-21","close":108678.2969},{"date":"2020-02-24","close":110300.375},{"date":"2020-02-25","close":107461.7578},{"date":"2020-02-26","close":107461.7578},{"date":"2020-02-27","close":106245.2031},{"date":"2020-02-28","close":105028.6641},{"date":"2020-03-02","close":106245.2031},{"date":"2020-03-03","close":104623.1406},{"date":"2020-03-04","close":106245.2031},{"date":"2020-03-05","close":107056.2422},{"date":"2020-03-06","close":105434.1797},{"date":"2020-03-09","close":105434.1797},{"date":"2020-03-10","close":107056.2422},{"date":"2020-03-11","close":106245.2031},{"date":"2020-03-12","close":106245.2031},{"date":"2020-03-13","close":104623.1406},{"date":"2020-03-16","close":103812.1094},{"date":"2020-03-17","close":102190.0547},{"date":"2020-03-18","close":100162.4844},{"date":"2020-03-19","close":94079.7266},{"date":"2020-03-20","close":94079.7266},{"date":"2020-03-23","close":91646.6328},{"date":"2020-03-24","close":92457.6562},{"date":"2020-03-25","close":98134.8984},{"date":"2020-03-26","close":97729.3828},{"date":"2020-03-27","close":98134.8984},{"date":"2020-03-30","close":100567.9844},{"date":"2020-03-31","close":103001.0859},{"date":"2020-04-01","close":105434.1797},{"date":"2020-04-02","close":109489.3438},{"date":"2020-04-03","close":110705.8906},{"date":"2020-04-06","close":111516.9297},{"date":"2020-04-07","close":112733.4688},{"date":"2020-04-08","close":110705.8906},{"date":"2020-04-09","close":113138.9844},{"date":"2020-04-10","close":111922.4297},{"date":"2020-04-13","close":108272.7969},{"date":"2020-04-14","close":105839.6953},{"date":"2020-04-16","close":105028.6641},{"date":"2020-04-17","close":106245.2031},{"date":"2020-04-20","close":109894.8516},{"date":"2020-04-21","close":109489.3438},{"date":"2020-04-22","close":108678.2969},{"date":"2020-04-23","close":110300.375},{"date":"2020-04-24","close":111922.4297},{"date":"2020-04-27","close":116788.6406},{"date":"2020-04-28","close":118410.6953},{"date":"2020-04-29","close":120032.7578},{"date":"2020-05-04","close":120843.7812},{"date":"2020-05-06","close":120843.7812},{"date":"2020-05-07","close":122465.875},{"date":"2020-05-08","close":124087.9141},{"date":"2020-05-11","close":123276.8828},{"date":"2020-05-12","close":129359.6328},{"date":"2020-05-13","close":128954.1172},{"date":"2020-05-14","close":126926.5312},{"date":"2020-05-15","close":125709.9766},{"date":"2020-05-18","close":120032.7578},{"date":"2020-05-19","close":119221.7266},{"date":"2020-05-20","close":122060.3438},{"date":"2020-05-21","close":122871.3594},{"date":"2020-05-22","close":122465.875},{"date":"2020-05-25","close":122465.875},{"date":"2020-05-26","close":123276.8828},{"date":"2020-05-27","close":124898.9531},{"date":"2020-05-28","close":122871.3594},{"date":"2020-05-29","close":121654.8281},{"date":"2020-06-01","close":124493.4453},{"date":"2020-06-02","close":124087.9141},{"date":"2020-06-03","close":124898.9531},{"date":"2020-06-04","close":126115.4922},{"date":"2020-06-05","close":126521.0234},{"date":"2020-06-08","close":125709.9766},{"date":"2020-06-09","close":125304.4766},{"date":"2020-06-10","close":120032.7578},{"date":"2020-06-11","close":117194.1484},{"date":"2020-06-12","close":118410.6953},{"date":"2020-06-15","close":116383.1094},{"date":"2020-06-16","close":122060.3438},{"date":"2020-06-17","close":122465.875},{"date":"2020-06-18","close":125709.9766},{"date":"2020-06-19","close":140308.5469},{"date":"2020-06-22","close":130170.6641},{"date":"2020-06-23","close":123682.3984},{"date":"2020-06-24","close":126521.0234},{"date":"2020-06-25","close":122871.3594},{"date":"2020-06-26","close":120843.7812},{"date":"2020-06-29","close":118410.6953},{"date":"2020-06-30","close":117599.6484},{"date":"2020-07-01","close":117599.6484},{"date":"2020-07-02","close":122465.875},{"date":"2020-07-03","close":123682.3984},{"date":"2020-07-06","close":121249.3047},{"date":"2020-07-07","close":122465.875},{"date":"2020-07-08","close":122871.3594},{"date":"2020-07-09","close":124493.4453},{"date":"2020-07-10","close":125709.9766},{"date":"2020-07-13","close":125304.4766},{"date":"2020-07-14","close":121654.8281},{"date":"2020-07-15","close":125709.9766},{"date":"2020-07-16","close":126521.0234},{"date":"2020-07-17","close":125304.4766},{"date":"2020-07-20","close":125709.9766},{"date":"2020-07-21","close":126115.4922},{"date":"2020-07-22","close":126521.0234},{"date":"2020-07-23","close":126115.4922},{"date":"2020-07-24","close":124898.9531},{"date":"2020-07-27","close":125709.9766},{"date":"2020-07-28","close":126521.0234},{"date":"2020-07-29","close":124087.9141},{"date":"2020-07-30","close":124493.4453},{"date":"2020-07-31","close":126521.0234},{"date":"2020-08-03","close":127332.0547},{"date":"2020-08-04","close":128548.5781},{"date":"2020-08-05","close":127332.0547},{"date":"2020-08-06","close":125304.4766},{"date":"2020-08-07","close":124898.9531},{"date":"2020-08-10","close":125304.4766},{"date":"2020-08-11","close":124898.9531},{"date":"2020-08-12","close":123682.3984},{"date":"2020-08-13","close":124898.9531},{"date":"2020-08-14","close":125709.9766},{"date":"2020-08-18","close":123276.8828},{"date":"2020-08-19","close":123682.3984},{"date":"2020-08-20","close":123682.3984},{"date":"2020-08-21","close":122871.3594},{"date":"2020-08-24","close":123682.3984},{"date":"2020-08-25","close":122871.3594},{"date":"2020-08-26","close":121654.8281},{"date":"2020-08-27","close":122465.875},{"date":"2020-08-28","close":121249.3047},{"date":"2020-08-31","close":122871.3594},{"date":"2020-09-01","close":121249.3047},{"date":"2020-09-02","close":122871.3594},{"date":"2020-09-03","close":122871.3594},{"date":"2020-09-04","close":121654.8281},{"date":"2020-09-07","close":122465.875},{"date":"2020-09-08","close":122060.3438},{"date":"2020-09-09","close":121654.8281},{"date":"2020-09-10","close":122060.3438},{"date":"2020-09-11","close":120843.7812},{"date":"2020-09-14","close":122060.3438},{"date":"2020-09-15","close":121654.8281},{"date":"2020-09-16","close":121654.8281},{"date":"2020-09-17","close":121654.8281},{"date":"2020-09-18","close":122465.875},{"date":"2020-09-21","close":122465.875},{"date":"2020-09-22","close":120843.7812},{"date":"2020-09-23","close":121249.3047},{"date":"2020-09-24","close":119221.7266},{"date":"2020-09-25","close":120438.2734},{"date":"2020-09-28","close":120843.7812},{"date":"2020-09-29","close":121654.8281},{"date":"2020-10-05","close":122465.875},{"date":"2020-10-06","close":121654.8281},{"date":"2020-10-07","close":121654.8281},{"date":"2020-10-08","close":123276.8828},{"date":"2020-10-12","close":122871.3594},{"date":"2020-10-13","close":124087.9141},{"date":"2020-10-14","close":122871.3594},{"date":"2020-10-15","close":121654.8281},{"date":"2020-10-16","close":121654.8281},{"date":"2020-10-19","close":120843.7812},{"date":"2020-10-20","close":120438.2734},{"date":"2020-10-21","close":121654.8281},{"date":"2020-10-22","close":121654.8281},{"date":"2020-10-23","close":122871.3594},{"date":"2020-10-26","close":123682.3984},{"date":"2020-10-27","close":125709.9766},{"date":"2020-10-28","close":127332.0547},{"date":"2020-10-29","close":124898.9531},{"date":"2020-10-30","close":125709.9766},{"date":"2020-11-02","close":127332.0547},{"date":"2020-11-03","close":128143.0703},{"date":"2020-11-04","close":131387.2031},{"date":"2020-11-05","close":127332.0547},{"date":"2020-11-06","close":127737.5625},{"date":"2020-11-09","close":128954.1172},{"date":"2020-11-10","close":128954.1172},{"date":"2020-11-11","close":128143.0703},{"date":"2020-11-12","close":129765.1406},{"date":"2020-11-13","close":129765.1406},{"date":"2020-11-16","close":130576.1719},{"date":"2020-11-17","close":135442.3594},{"date":"2020-11-18","close":141930.625},{"date":"2020-11-19","close":134631.3281},{"date":"2020-11-20","close":135036.875},{"date":"2020-11-23","close":135442.3594},{"date":"2020-11-24","close":138280.9688},{"date":"2020-11-25","close":141525.1094},{"date":"2020-11-26","close":143552.6875},{"date":"2020-11-27","close":147202.3281},{"date":"2020-11-30","close":147202.3281},{"date":"2020-12-01","close":146391.3125},{"date":"2020-12-02","close":146391.3125},{"date":"2020-12-03","close":143552.6875},{"date":"2020-12-04","close":144363.7188},{"date":"2020-12-07","close":144769.2344},{"date":"2020-12-08","close":143552.6875},{"date":"2020-12-09","close":144769.2344},{"date":"2020-12-10","close":144363.7188},{"date":"2020-12-11","close":145985.8125},{"date":"2020-12-14","close":144769.2344},{"date":"2020-12-15","close":144363.7188},{"date":"2020-12-16","close":146391.3125},{"date":"2020-12-17","close":148013.3594},{"date":"2020-12-18","close":149229.9219},{"date":"2020-12-21","close":150852.0},{"date":"2020-12-22","close":144769.2344},{"date":"2020-12-23","close":145985.8125},{"date":"2020-12-24","close":146391.3125},{"date":"2020-12-28","close":145174.7344},{"date":"2020-12-29","close":146433.4844},{"date":"2020-12-30","close":146853.0781},{"date":"2021-01-04","close":149790.1406},{"date":"2021-01-05","close":149370.5625},{"date":"2021-01-06","close":151048.875},{"date":"2021-01-07","close":149370.5625},{"date":"2021-01-08","close":148951.0},{"date":"2021-01-11","close":146853.0781},{"date":"2021-01-12","close":143916.0},{"date":"2021-01-13","close":145174.7344},{"date":"2021-01-14","close":148531.3906},{"date":"2021-01-15","close":147272.6562},{"date":"2021-01-18","close":143496.4375},{"date":"2021-01-19","close":143916.0},{"date":"2021-01-20","close":146013.9219},{"date":"2021-01-21","close":146013.9219},{"date":"2021-01-22","close":146433.4844},{"date":"2021-01-25","close":145594.3281},{"date":"2021-01-26","close":147272.6562},{"date":"2021-01-27","close":146853.0781},{"date":"2021-01-28","close":146433.4844},{"date":"2021-01-29","close":142657.2969},{"date":"2021-02-01","close":144755.1719},{"date":"2021-02-02","close":144755.1719},{"date":"2021-02-03","close":146013.9219},{"date":"2021-02-04","close":146013.9219},{"date":"2021-02-05","close":147692.2344},{"date":"2021-02-08","close":146853.0781},{"date":"2021-02-09","close":147272.6562},{"date":"2021-02-10","close":147692.2344},{"date":"2021-02-15","close":148531.3906},{"date":"2021-02-16","close":149370.5625},{"date":"2021-02-17","close":149790.1406},{"date":"2021-02-18","close":149790.1406},{"date":"2021-02-19","close":148531.3906},{"date":"2021-02-22","close":148111.8281},{"date":"2021-02-23","close":144755.1719},{"date":"2021-02-24","close":144335.5938},{"date":"2021-02-25","close":146853.0781},{"date":"2021-02-26","close":146433.4844},{"date":"2021-03-02","close":145594.3281},{"date":"2021-03-03","close":146433.4844},{"date":"2021-03-04","close":146013.9219},{"date":"2021-03-05","close":144755.1719},{"date":"2021-03-08","close":144335.5938},{"date":"2021-03-09","close":143916.0},{"date":"2021-03-10","close":144755.1719},{"date":"2021-03-11","close":146433.4844},{"date":"2021-03-12","close":146433.4844},{"date":"2021-03-15","close":146013.9219},{"date":"2021-03-16","close":146013.9219},{"date":"2021-03-17","close":144335.5938},{"date":"2021-03-18","close":143496.4375},{"date":"2021-03-19","close":143916.0},{"date":"2021-03-22","close":145594.3281},{"date":"2021-03-23","close":145174.7344},{"date":"2021-03-24","close":148951.0},{"date":"2021-03-25","close":150629.3125},{"date":"2021-03-26","close":148951.0},{"date":"2021-03-29","close":148531.3906},{"date":"2021-03-30","close":149370.5625},{"date":"2021-03-31","close":149790.1406},{"date":"2021-04-01","close":150209.7344},{"date":"2021-04-02","close":151468.4531},{"date":"2021-04-05","close":155664.2656},{"date":"2021-04-06","close":160279.6406},{"date":"2021-04-07","close":159440.4844},{"date":"2021-04-08","close":159020.8906},{"date":"2021-04-09","close":157342.5781},{"date":"2021-04-12","close":153146.7812},{"date":"2021-04-13","close":156503.4219},{"date":"2021-04-14","close":156503.4219},{"date":"2021-04-15","close":156923.0},{"date":"2021-04-16","close":156083.8438},{"date":"2021-04-19","close":155244.7031},{"date":"2021-04-20","close":155664.2656},{"date":"2021-04-21","close":152727.2031},{"date":"2021-04-22","close":152307.6406},{"date":"2021-04-23","close":155244.7031},{"date":"2021-04-26","close":155244.7031},{"date":"2021-04-27","close":156083.8438},{"date":"2021-04-28","close":154405.5156},{"date":"2021-04-29","close":156083.8438},{"date":"2021-04-30","close":157342.5781},{"date":"2021-05-03","close":157342.5781},{"date":"2021-05-04","close":159440.4844},{"date":"2021-05-06","close":161118.7812},{"date":"2021-05-07","close":162377.5312},{"date":"2021-05-10","close":163636.2656},{"date":"2021-05-11","close":161118.7812},{"date":"2021-05-12","close":156083.8438},{"date":"2021-05-13","close":157342.5781},{"date":"2021-05-14","close":159440.4844},{"date":"2021-05-17","close":163636.2656},{"date":"2021-05-18","close":167412.5156},{"date":"2021-05-20","close":159440.4844},{"date":"2021-05-21","close":161118.7812},{"date":"2021-05-24","close":161957.9844},{"date":"2021-05-25","close":167412.5156},{"date":"2021-05-26","close":166992.9219},{"date":"2021-05-27","close":167412.5156},{"date":"2021-05-28","close":166573.3594},{"date":"2021-05-31","close":164475.4531},{"date":"2021-06-01","close":167412.5156},{"date":"2021-06-02","close":170349.5625},{"date":"2021-06-03","close":167832.1094},{"date":"2021-06-04","close":167832.1094},{"date":"2021-06-07","close":167412.5156},{"date":"2021-06-08","close":166153.7812},{"date":"2021-06-09","close":167832.1094},{"date":"2021-06-10","close":169510.4219},{"date":"2021-06-11","close":169090.8281},{"date":"2021-06-14","close":167412.5156},{"date":"2021-06-15","close":167832.1094},{"date":"2021-06-16","close":169510.4219},{"date":"2021-06-17","close":169090.8281},{"date":"2021-06-18","close":168251.6875},{"date":"2021-06-21","close":165734.1875},{"date":"2021-06-22","close":166573.3594},{"date":"2021-06-23","close":165734.1875},{"date":"2021-06-24","close":165314.6094},{"date":"2021-06-25","close":166153.7812},{"date":"2021-06-28","close":167832.1094},{"date":"2021-06-29","close":167412.5156},{"date":"2021-06-30","close":167832.1094},{"date":"2021-07-01","close":165314.6094},{"date":"2021-07-02","close":165734.1875},{"date":"2021-07-05","close":165314.6094},{"date":"2021-07-06","close":167832.1094},{"date":"2021-07-07","close":167832.1094},{"date":"2021-07-08","close":166153.7812},{"date":"2021-07-09","close":163216.7031},{"date":"2021-07-12","close":161957.9844},{"date":"2021-07-13","close":161538.3906},{"date":"2021-07-14","close":163636.2656},{"date":"2021-07-15","close":167832.1094},{"date":"2021-07-16","close":165734.1875},{"date":"2021-07-19","close":165734.1875},{"date":"2021-07-20","close":165734.1875},{"date":"2021-07-21","close":165734.1875},{"date":"2021-07-22","close":164475.4531},{"date":"2021-07-23","close":162377.5312},{"date":"2021-07-26","close":162797.125},{"date":"2021-07-27","close":162797.125},{"date":"2021-07-28","close":161957.9844},{"date":"2021-07-29","close":161538.3906},{"date":"2021-07-30","close":161118.7812},{"date":"2021-08-02","close":166573.3594},{"date":"2021-08-03","close":164895.0312},{"date":"2021-08-04","close":165734.1875},{"date":"2021-08-05","close":165734.1875},{"date":"2021-08-06","close":164055.8594},{"date":"2021-08-09","close":164475.4531},{"date":"2021-08-10","close":164055.8594},{"date":"2021-08-11","close":162797.125},{"date":"2021-08-12","close":161957.9844},{"date":"2021-08-13","close":161538.3906},{"date":"2021-08-17","close":166153.7812},{"date":"2021-08-18","close":167412.5156},{"date":"2021-08-19","close":164055.8594},{"date":"2021-08-20","close":158601.3438},{"date":"2021-08-23","close":160279.6406},{"date":"2021-08-24","close":160699.2188},{"date":"2021-08-25","close":161957.9844},{"date":"2021-08-26","close":163636.2656},{"date":"2021-08-27","close":163216.7031},{"date":"2021-08-30","close":164055.8594},{"date":"2021-08-31","close":164895.0312},{"date":"2021-09-01","close":165314.6094},{"date":"2021-09-02","close":164475.4531},{"date":"2021-09-03","close":164475.4531},{"date":"2021-09-06","close":164895.0312},{"date":"2021-09-07","close":165314.6094},{"date":"2021-09-08","close":166573.3594},{"date":"2021-09-09","close":164895.0312},{"date":"2021-09-10","close":164895.0312},{"date":"2021-09-13","close":165734.1875},{"date":"2021-09-14","close":166153.7812},{"date":"2021-09-15","close":165314.6094},{"date":"2021-09-16","close":166153.7812},{"date":"2021-09-17","close":166153.7812},{"date":"2021-09-23","close":163636.2656},{"date":"2021-09-24","close":163216.7031},{"date":"2021-09-27","close":165314.6094},{"date":"2021-09-28","close":164895.0312},{"date":"2021-09-29","close":161118.7812},{"date":"2021-09-30","close":161538.3906},{"date":"2021-10-01","close":163216.7031},{"date":"2021-10-05","close":162797.125},{"date":"2021-10-06","close":164055.8594},{"date":"2021-10-07","close":164475.4531},{"date":"2021-10-08","close":164895.0312},{"date":"2021-10-12","close":162377.5312},{"date":"2021-10-13","close":162797.125},{"date":"2021-10-14","close":164475.4531},{"date":"2021-10-15","close":164055.8594},{"date":"2021-10-18","close":166153.7812},{"date":"2021-10-19","close":166153.7812},{"date":"2021-10-20","close":164055.8594},{"date":"2021-10-21","close":164475.4531},{"date":"2021-10-22","close":177902.0156},{"date":"2021-10-25","close":182097.8125},{"date":"2021-10-26","close":174964.9375},{"date":"2021-10-27","close":174545.3906},{"date":"2021-10-28","close":173706.2031},{"date":"2021-10-29","close":173706.2031},{"date":"2021-11-01","close":177062.8594},{"date":"2021-11-02","close":176643.2656},{"date":"2021-11-03","close":174545.3906},{"date":"2021-11-04","close":172867.0469},{"date":"2021-11-05","close":174125.7969},{"date":"2021-11-08","close":177902.0156},{"date":"2021-11-09","close":177902.0156},{"date":"2021-11-10","close":177902.0156},{"date":"2021-11-11","close":171608.3125},{"date":"2021-11-12","close":169510.4219},{"date":"2021-11-15","close":168671.25},{"date":"2021-11-16","close":168251.6875},{"date":"2021-11-17","close":166992.9219},{"date":"2021-11-18","close":165734.1875},{"date":"2021-11-19","close":165734.1875},{"date":"2021-11-22","close":164895.0312},{"date":"2021-11-23","close":165314.6094},{"date":"2021-11-24","close":163636.2656},{"date":"2021-11-25","close":164475.4531},{"date":"2021-11-26","close":164055.8594},{"date":"2021-11-29","close":163636.2656},{"date":"2021-11-30","close":156083.8438},{"date":"2021-12-01","close":153985.9531},{"date":"2021-12-02","close":155664.2656},{"date":"2021-12-03","close":158601.3438},{"date":"2021-12-06","close":161957.9844},{"date":"2021-12-07","close":162377.5312},{"date":"2021-12-08","close":162797.125},{"date":"2021-12-09","close":162797.125},{"date":"2021-12-10","close":164475.4531},{"date":"2021-12-13","close":163216.7031},{"date":"2021-12-14","close":161118.7812},{"date":"2021-12-15","close":161538.3906},{"date":"2021-12-16","close":161957.9844},{"date":"2021-12-17","close":162797.125},{"date":"2021-12-20","close":159860.0781},{"date":"2021-12-21","close":161957.9844},{"date":"2021-12-22","close":161957.9844},{"date":"2021-12-23","close":161957.9844},{"date":"2021-12-24","close":161118.7812},{"date":"2021-12-27","close":161118.7812},{"date":"2021-12-28","close":161538.3906},{"date":"2021-12-29","close":165012.3281},{"date":"2021-12-30","close":163275.3438},{"date":"2022-01-03","close":189000.0},{"date":"2022-01-04","close":163709.6094},{"date":"2022-01-05","close":165012.3281},{"date":"2022-01-06","close":163275.3438},{"date":"2022-01-07","close":162841.0938},{"date":"2022-01-10","close":162841.0938},{"date":"2022-01-11","close":161538.375},{"date":"2022-01-12","close":163275.3438},{"date":"2022-01-13","close":162841.0938},{"date":"2022-01-14","close":162406.875},{"date":"2022-01-17","close":161104.1562},{"date":"2022-01-18","close":160669.9062},{"date":"2022-01-19","close":162406.875},{"date":"2022-01-20","close":159801.4062},{"date":"2022-01-21","close":159801.4062},{"date":"2022-01-24","close":158498.6875},{"date":"2022-01-25","close":158064.4375},{"date":"2022-01-26","close":158064.4375},{"date":"2022-01-27","close":159801.4062},{"date":"2022-01-28","close":159801.4062},{"date":"2022-02-03","close":162841.0938},{"date":"2022-02-04","close":163275.3438},{"date":"2022-02-07","close":164578.0781},{"date":"2022-02-08","close":164578.0781},{"date":"2022-02-09","close":164578.0781},{"date":"2022-02-10","close":163275.3438},{"date":"2022-02-11","close":163275.3438},{"date":"2022-02-14","close":163275.3438},{"date":"2022-02-15","close":162841.0938},{"date":"2022-02-16","close":161972.625},{"date":"2022-02-17","close":161972.625},{"date":"2022-02-18","close":164143.8438},{"date":"2022-02-21","close":164143.8438},{"date":"2022-02-22","close":164143.8438},{"date":"2022-02-23","close":163275.3438},{"date":"2022-02-24","close":162841.0938},{"date":"2022-02-25","close":164143.8438},{"date":"2022-02-28","close":164143.8438},{"date":"2022-03-02","close":165012.3281},{"date":"2022-03-03","close":166749.2969},{"date":"2022-03-04","close":166749.2969},{"date":"2022-03-07","close":163709.6094},{"date":"2022-03-08","close":164578.0781},{"date":"2022-03-10","close":164578.0781},{"date":"2022-03-11","close":165880.8125},{"date":"2022-03-14","close":165880.8125},{"date":"2022-03-15","close":165880.8125},{"date":"2022-03-16","close":165880.8125},{"date":"2022-03-17","close":165880.8125},{"date":"2022-03-18","close":162841.0938},{"date":"2022-03-21","close":162841.0938},{"date":"2022-03-22","close":165012.3281},{"date":"2022-03-23","close":164143.8438},{"date":"2022-03-24","close":165012.3281},{"date":"2022-03-25","close":169354.75},{"date":"2022-03-28","close":167183.5469},{"date":"2022-03-29","close":166749.2969},{"date":"2022-03-30","close":165446.5781},{"date":"2022-03-31","close":165880.8125},{"date":"2022-04-01","close":165446.5781},{"date":"2022-04-04","close":166315.0469},{"date":"2022-04-05","close":166315.0469},{"date":"2022-04-06","close":166749.2969},{"date":"2022-04-07","close":165012.3281},{"date":"2022-04-08","close":165012.3281},{"date":"2022-04-11","close":165880.8125},{"date":"2022-04-12","close":165880.8125},{"date":"2022-04-13","close":166749.2969},{"date":"2022-04-14","close":165880.8125},{"date":"2022-04-15","close":166749.2969},{"date":"2022-04-18","close":170223.25},{"date":"2022-04-19","close":170657.5},{"date":"2022-04-20","close":173697.1875},{"date":"2022-04-21","close":171525.9688},{"date":"2022-04-22","close":171525.9688},{"date":"2022-04-25","close":183684.7812},{"date":"2022-04-26","close":179776.5781},{"date":"2022-04-27","close":181513.5625},{"date":"2022-04-28","close":182382.0469},{"date":"2022-04-29","close":181513.5625},{"date":"2022-05-02","close":181947.7969},{"date":"2022-05-03","close":181079.3125},{"date":"2022-05-04","close":173697.1875},{"date":"2022-05-06","close":174565.6719},{"date":"2022-05-09","close":200000.0},{"date":"2022-05-10","close":168486.2656},{"date":"2022-05-11","close":169354.75},{"date":"2022-05-12","close":165880.8125},{"date":"2022-05-13","close":166749.2969},{"date":"2022-05-16","close":164143.8438},{"date":"2022-05-17","close":160235.6406},{"date":"2022-05-18","close":163275.3438},{"date":"2022-05-19","close":158932.9219},{"date":"2022-05-20","close":161104.1562},{"date":"2022-05-23","close":161104.1562},{"date":"2022-05-24","close":158498.6875},{"date":"2022-05-25","close":158064.4375},{"date":"2022-05-26","close":159367.1719},{"date":"2022-05-27","close":158932.9219},{"date":"2022-05-30","close":159801.4062},{"date":"2022-05-31","close":161104.1562},{"date":"2022-06-02","close":161972.625},{"date":"2022-06-03","close":162841.0938},{"date":"2022-06-07","close":162841.0938},{"date":"2022-06-08","close":161972.625},{"date":"2022-06-09","close":159801.4062},{"date":"2022-06-10","close":158498.6875},{"date":"2022-06-13","close":158064.4375},{"date":"2022-06-14","close":156761.7031},{"date":"2022-06-15","close":153287.75},{"date":"2022-06-16","close":157195.9688},{"date":"2022-06-17","close":154156.2656},{"date":"2022-06-20","close":151550.7969},{"date":"2022-06-21","close":154590.4844},{"date":"2022-06-22","close":152419.2812},{"date":"2022-06-23","close":148945.3438},{"date":"2022-06-24","close":147642.625},{"date":"2022-06-27","close":147642.625},{"date":"2022-06-28","close":149379.5781},{"date":"2022-06-29","close":150248.0625},{"date":"2022-06-30","close":147642.625},{"date":"2022-07-01","close":149379.5781},{"date":"2022-07-04","close":149379.5781},{"date":"2022-07-05","close":147642.625},{"date":"2022-07-06","close":147642.625},{"date":"2022-07-07","close":149379.5781},{"date":"2022-07-08","close":151116.5625},{"date":"2022-07-11","close":151550.7969},{"date":"2022-07-12","close":151116.5625},{"date":"2022-07-13","close":151985.0312},{"date":"2022-07-14","close":151985.0312},{"date":"2022-07-15","close":151550.7969},{"date":"2022-07-18","close":149379.5781},{"date":"2022-07-19","close":149813.8125},{"date":"2022-07-20","close":151985.0312},{"date":"2022-07-21","close":155024.7344},{"date":"2022-07-22","close":155458.9844},{"date":"2022-07-25","close":156327.4531},{"date":"2022-07-26","close":156327.4531},{"date":"2022-07-27","close":156761.7031},{"date":"2022-07-28","close":156327.4531},{"date":"2022-07-29","close":156761.7031},{"date":"2022-08-01","close":156327.4531},{"date":"2022-08-02","close":156327.4531},{"date":"2022-08-03","close":156327.4531},{"date":"2022-08-04","close":158498.6875},{"date":"2022-08-05","close":159367.1719},{"date":"2022-08-08","close":158498.6875},{"date":"2022-08-09","close":158932.9219},{"date":"2022-08-10","close":158932.9219},{"date":"2022-08-11","close":158498.6875},{"date":"2022-08-12","close":156761.7031},{"date":"2022-08-16","close":157195.9688},{"date":"2022-08-17","close":156327.4531},{"date":"2022-08-18","close":154590.4844},{"date":"2022-08-19","close":154590.4844},{"date":"2022-08-22","close":155458.9844},{"date":"2022-08-23","close":156327.4531},{"date":"2022-08-24","close":156327.4531},{"date":"2022-08-25","close":155893.2344},{"date":"2022-08-26","close":155458.9844},{"date":"2022-08-29","close":154590.4844},{"date":"2022-08-30","close":154590.4844},{"date":"2022-08-31","close":153287.75},{"date":"2022-09-01","close":153722.0},{"date":"2022-09-02","close":155458.9844},{"date":"2022-09-05","close":158498.6875},{"date":"2022-09-06","close":158064.4375},{"date":"2022-09-07","close":157630.2031},{"date":"2022-09-08","close":158064.4375},{"date":"2022-09-13","close":158064.4375},{"date":"2022-09-14","close":162841.0938},{"date":"2022-09-15","close":161972.625},{"date":"2022-09-16","close":163709.6094},{"date":"2022-09-19","close":161538.375},{"date":"2022-09-20","close":168052.0312},{"date":"2022-09-21","close":165446.5781},{"date":"2022-09-22","close":163275.3438},{"date":"2022-09-23","close":163709.6094},{"date":"2022-09-26","close":161972.625},{"date":"2022-09-27","close":161538.375},{"date":"2022-09-28","close":159801.4062},{"date":"2022-09-29","close":163275.3438},{"date":"2022-09-30","close":158932.9219},{"date":"2022-10-04","close":159801.4062},{"date":"2022-10-05","close":161104.1562},{"date":"2022-10-06","close":162406.875},{"date":"2022-10-07","close":160235.6406},{"date":"2022-10-11","close":158498.6875},{"date":"2022-10-12","close":158064.4375},{"date":"2022-10-13","close":154156.2656},{"date":"2022-10-14","close":160669.9062},{"date":"2022-10-17","close":158932.9219},{"date":"2022-10-18","close":160669.9062},{"date":"2022-10-19","close":158932.9219},{"date":"2022-10-20","close":158498.6875},{"date":"2022-10-21","close":161104.1562},{"date":"2022-10-24","close":161538.375},{"date":"2022-10-25","close":161972.625},{"date":"2022-10-26","close":161538.375},{"date":"2022-10-27","close":161104.1562},{"date":"2022-10-28","close":161104.1562},{"date":"2022-10-31","close":161104.1562},{"date":"2022-11-01","close":161104.1562},{"date":"2022-11-02","close":161538.375},{"date":"2022-11-03","close":159367.1719},{"date":"2022-11-04","close":161538.375},{"date":"2022-11-07","close":159801.4062},{"date":"2022-11-08","close":159801.4062},{"date":"2022-11-09","close":158932.9219},{"date":"2022-11-10","close":158932.9219},{"date":"2022-11-11","close":161972.625},{"date":"2022-11-14","close":161538.375},{"date":"2022-11-15","close":160235.6406},{"date":"2022-11-16","close":160669.9062},{"date":"2022-11-17","close":161104.1562},{"date":"2022-11-18","close":163709.6094},{"date":"2022-11-21","close":165012.3281},{"date":"2022-11-22","close":164143.8438},{"date":"2022-11-23","close":164143.8438},{"date":"2022-11-24","close":166749.2969},{"date":"2022-11-25","close":169354.75},{"date":"2022-11-28","close":166315.0469},{"date":"2022-11-29","close":164143.8438},{"date":"2022-11-30","close":168486.2656},{"date":"2022-12-01","close":167617.7969},{"date":"2022-12-02","close":167617.7969},{"date":"2022-12-05","close":169354.75},{"date":"2022-12-06","close":169354.75},{"date":"2022-12-07","close":171960.2188},{"date":"2022-12-08","close":178908.1094},{"date":"2022-12-09","close":176302.6406},{"date":"2022-12-12","close":175868.3906},{"date":"2022-12-13","close":172828.6875},{"date":"2022-12-14","close":174131.4375},{"date":"2022-12-15","close":175434.1562},{"date":"2022-12-16","close":176302.6406},{"date":"2022-12-19","close":178039.6094},{"date":"2022-12-20","close":178473.8438},{"date":"2022-12-21","close":178039.6094},{"date":"2022-12-22","close":175868.3906},{"date":"2022-12-23","close":178039.6094},{"date":"2022-12-26","close":179342.3281},{"date":"2022-12-27","close":178908.1094},{"date":"2022-12-28","close":180701.6562},{"date":"2022-12-29","close":181598.4375},{"date":"2023-01-02","close":180253.2656},{"date":"2023-01-03","close":176217.7656},{"date":"2023-01-04","close":184737.1875},{"date":"2023-01-05","close":185633.9531},{"date":"2023-01-06","close":182046.8281},{"date":"2023-01-09","close":181150.0625},{"date":"2023-01-10","close":179356.5},{"date":"2023-01-11","close":184288.7969},{"date":"2023-01-12","close":184288.7969},{"date":"2023-01-13","close":180701.6562},{"date":"2023-01-16","close":181150.0625},{"date":"2023-01-17","close":181150.0625},{"date":"2023-01-18","close":181598.4375},{"date":"2023-01-19","close":184737.1875},{"date":"2023-01-20","close":184288.7969},{"date":"2023-01-25","close":182046.8281},{"date":"2023-01-26","close":182495.2344},{"date":"2023-01-27","close":184288.7969},{"date":"2023-01-30","close":182943.625},{"date":"2023-01-31","close":183840.4062},{"date":"2023-02-01","close":184288.7969},{"date":"2023-02-02","close":185185.5625},{"date":"2023-02-03","close":188324.3125},{"date":"2023-02-06","close":194153.4062},{"date":"2023-02-07","close":193705.0},{"date":"2023-02-08","close":196395.3594},{"date":"2023-02-09","close":191911.4375},{"date":"2023-02-10","close":183840.4062},{"date":"2023-02-13","close":186082.375},{"date":"2023-02-14","close":188772.7031},{"date":"2023-02-15","close":197292.1406},{"date":"2023-02-16","close":197740.5312},{"date":"2023-02-17","close":196395.3594},{"date":"2023-02-20","close":199982.5},{"date":"2023-02-21","close":198637.2969},{"date":"2023-02-22","close":200430.875},{"date":"2023-02-23","close":200879.2656},{"date":"2023-02-24","close":199085.6875},{"date":"2023-02-27","close":201776.0469},{"date":"2023-02-28","close":201776.0469},{"date":"2023-03-02","close":199085.6875},{"date":"2023-03-03","close":200879.2656},{"date":"2023-03-06","close":199982.5},{"date":"2023-03-07","close":201776.0469},{"date":"2023-03-08","close":200879.2656},{"date":"2023-03-09","close":197292.1406},{"date":"2023-03-10","close":191014.6562},{"date":"2023-03-13","close":189669.5},{"date":"2023-03-14","close":180701.6562},{"date":"2023-03-15","close":182943.625},{"date":"2023-03-16","close":182943.625},{"date":"2023-03-17","close":187875.9219},{"date":"2023-03-20","close":187875.9219},{"date":"2023-03-21","close":185185.5625},{"date":"2023-03-22","close":182046.8281},{"date":"2023-03-23","close":185185.5625},{"date":"2023-03-24","close":181598.4375},{"date":"2023-03-27","close":182495.2344},{"date":"2023-03-28","close":185633.9531},{"date":"2023-03-29","close":187875.9219},{"date":"2023-03-30","close":187427.5312},{"date":"2023-03-31","close":187875.9219},{"date":"2023-04-03","close":188324.3125},{"date":"2023-04-04","close":190117.875},{"date":"2023-04-05","close":188772.7031},{"date":"2023-04-06","close":187875.9219},{"date":"2023-04-07","close":182495.2344},{"date":"2023-04-10","close":182943.625},{"date":"2023-04-11","close":186530.7656},{"date":"2023-04-12","close":187875.9219},{"date":"2023-04-13","close":186082.375},{"date":"2023-04-14","close":187875.9219},{"date":"2023-04-17","close":187875.9219},{"date":"2023-04-18","close":186530.7656},{"date":"2023-04-19","close":185633.9531},{"date":"2023-04-20","close":192808.2344},{"date":"2023-04-21","close":188324.3125},{"date":"2023-04-24","close":185633.9531},{"date":"2023-04-25","close":182046.8281},{"date":"2023-04-26","close":186082.375},{"date":"2023-04-27","close":178908.0938},{"date":"2023-04-28","close":182046.8281},{"date":"2023-05-02","close":182046.8281},{"date":"2023-05-03","close":182046.8281},{"date":"2023-05-04","close":182943.625},{"date":"2023-05-08","close":182943.625},{"date":"2023-05-09","close":182943.625},{"date":"2023-05-10","close":182046.8281},{"date":"2023-05-11","close":182495.2344},{"date":"2023-05-12","close":182495.2344},{"date":"2023-05-15","close":179804.8906},{"date":"2023-05-16","close":183840.4062},{"date":"2023-05-17","close":182495.2344},{"date":"2023-05-18","close":185633.9531},{"date":"2023-05-19","close":186979.1406},{"date":"2023-05-22","close":184288.7969},{"date":"2023-05-23","close":178997.7812},{"date":"2023-05-24","close":183392.0156},{"date":"2023-05-25","close":183392.0156},{"date":"2023-05-26","close":182495.2344},{"date":"2023-05-30","close":182046.8281},{"date":"2023-05-31","close":182943.625},{"date":"2023-06-01","close":184288.7969},{"date":"2023-06-02","close":186530.7656},{"date":"2023-06-05","close":184737.1875},{"date":"2023-06-07","close":183840.4062},{"date":"2023-06-08","close":186530.7656},{"date":"2023-06-09","close":186979.1406},{"date":"2023-06-12","close":182046.8281},{"date":"2023-06-13","close":182943.625},{"date":"2023-06-14","close":183840.4062},{"date":"2023-06-15","close":184288.7969},{"date":"2023-06-16","close":186530.7656},{"date":"2023-06-19","close":185185.5625},{"date":"2023-06-20","close":183392.0156},{"date":"2023-06-21","close":182046.8281},{"date":"2023-06-22","close":182046.8281},{"date":"2023-06-23","close":182943.625},{"date":"2023-06-26","close":185185.5625},{"date":"2023-06-27","close":183392.0156},{"date":"2023-06-28","close":184288.7969},{"date":"2023-06-29","close":182046.8281},{"date":"2023-06-30","close":181150.0625},{"date":"2023-07-03","close":182046.8281},{"date":"2023-07-04","close":180701.6562},{"date":"2023-07-05","close":180701.6562},{"date":"2023-07-06","close":177473.2344},{"date":"2023-07-07","close":177742.2812},{"date":"2023-07-10","close":181150.0625},{"date":"2023-07-11","close":182046.8281},{"date":"2023-07-12","close":182046.8281},{"date":"2023-07-13","close":183392.0156},{"date":"2023-07-14","close":189221.1094},{"date":"2023-07-17","close":191014.6562},{"date":"2023-07-18","close":173527.4062},{"date":"2023-07-19","close":173975.7969},{"date":"2023-07-20","close":172720.2969},{"date":"2023-07-21","close":172899.6406},{"date":"2023-07-24","close":173348.0469},{"date":"2023-07-25","close":173348.0469},{"date":"2023-07-26","close":173079.0312},{"date":"2023-07-27","close":175859.0312},{"date":"2023-07-28","close":176128.0781},{"date":"2023-07-31","close":173886.1094},{"date":"2023-08-01","close":176128.0781},{"date":"2023-08-02","close":176128.0781},{"date":"2023-08-03","close":176128.0781},{"date":"2023-08-04","close":176128.0781},{"date":"2023-08-07","close":175320.9531},{"date":"2023-08-08","close":175320.9531},{"date":"2023-08-09","close":176397.1094},{"date":"2023-08-10","close":171464.7969},{"date":"2023-08-11","close":173617.0781},{"date":"2023-08-14","close":168864.1406},{"date":"2023-08-16","close":162496.9844},{"date":"2023-08-17","close":161241.4844},{"date":"2023-08-18","close":158282.0938},{"date":"2023-08-21","close":159447.9062},{"date":"2023-08-22","close":162048.5938},{"date":"2023-08-23","close":162048.5938},{"date":"2023-08-24","close":158371.7812},{"date":"2023-08-25","close":160165.3438},{"date":"2023-08-28","close":165456.3594},{"date":"2023-08-29","close":163393.75},{"date":"2023-08-30","close":165815.0781},{"date":"2023-08-31","close":165815.0781},{"date":"2023-09-01","close":164559.5781},{"date":"2023-09-04","close":169043.5},{"date":"2023-09-05","close":168864.1406},{"date":"2023-09-06","close":166353.1562},{"date":"2023-09-07","close":166353.1562},{"date":"2023-09-08","close":168236.3906},{"date":"2023-09-11","close":170298.9844},{"date":"2023-09-12","close":170119.625},{"date":"2023-09-13","close":167429.2812},{"date":"2023-09-14","close":164828.6094},{"date":"2023-09-15","close":168415.7344},{"date":"2023-09-18","close":170029.9531},{"date":"2023-09-19","close":169940.2656},{"date":"2023-09-20","close":163573.125},{"date":"2023-09-21","close":162496.9844},{"date":"2023-09-22","close":164559.5781},{"date":"2023-09-25","close":163124.7344},{"date":"2023-09-26","close":162676.3281},{"date":"2023-09-27","close":163035.0469},{"date":"2023-10-04","close":161062.125},{"date":"2023-10-05","close":160165.3438},{"date":"2023-10-06","close":161869.2188},{"date":"2023-10-10","close":162227.9375},{"date":"2023-10-11","close":161779.5625},{"date":"2023-10-12","close":161958.9219},{"date":"2023-10-13","close":161958.9219},{"date":"2023-10-16","close":158640.8125},{"date":"2023-10-17","close":158999.5312},{"date":"2023-10-18","close":160434.375},{"date":"2023-10-19","close":155681.4219},{"date":"2023-10-20","close":155681.4219},{"date":"2023-10-23","close":155233.0469},{"date":"2023-10-24","close":155143.3594},{"date":"2023-10-25","close":153260.125},{"date":"2023-10-26","close":155860.7969},{"date":"2023-10-27","close":152453.0312},{"date":"2023-10-30","close":152542.6875},{"date":"2023-10-31","close":152722.0469},{"date":"2023-11-01","close":152722.0469},{"date":"2023-11-02","close":152632.375},{"date":"2023-11-03","close":152991.0781},{"date":"2023-11-06","close":154874.3281},{"date":"2023-11-07","close":152991.0781},{"date":"2023-11-08","close":152632.375},{"date":"2023-11-09","close":152722.0469},{"date":"2023-11-10","close":157295.625},{"date":"2023-11-13","close":157205.9688},{"date":"2023-11-14","close":157385.3281},{"date":"2023-11-15","close":155233.0469},{"date":"2023-11-16","close":155053.7031},{"date":"2023-11-17","close":154156.8906},{"date":"2023-11-20","close":154156.8906},{"date":"2023-11-21","close":155591.75},{"date":"2023-11-22","close":153798.1875},{"date":"2023-11-23","close":153618.8438},{"date":"2023-11-24","close":153618.8438},{"date":"2023-11-27","close":152901.4062},{"date":"2023-11-28","close":152991.0781},{"date":"2023-11-29","close":153170.4531},{"date":"2023-11-30","close":153170.4531},{"date":"2023-12-01","close":154515.6094},{"date":"2023-12-04","close":154425.9375},{"date":"2023-12-05","close":154246.5781},{"date":"2023-12-06","close":154246.5781},{"date":"2023-12-07","close":153349.7969},{"date":"2023-12-08","close":154784.6562},{"date":"2023-12-11","close":157744.0469},{"date":"2023-12-12","close":156398.8594},{"date":"2023-12-13","close":156398.8594},{"date":"2023-12-14","close":155591.75},{"date":"2023-12-15","close":154246.5781},{"date":"2023-12-18","close":154605.2969},{"date":"2023-12-19","close":154784.6562},{"date":"2023-12-20","close":156219.5156},{"date":"2023-12-21","close":154425.9375},{"date":"2023-12-22","close":155771.1094},{"date":"2023-12-26","close":156936.9219},{"date":"2023-12-27","close":162044.3438},{"date":"2023-12-28","close":160465.6875},{"date":"2024-01-02","close":159815.6562},{"date":"2024-01-03","close":161115.7188},{"date":"2024-01-04","close":162508.6562},{"date":"2024-01-05","close":161115.7188},{"date":"2024-01-08","close":161115.7188},{"date":"2024-01-09","close":161115.7188},{"date":"2024-01-10","close":161672.8906},{"date":"2024-01-11","close":161487.1719},{"date":"2024-01-12","close":159815.6562},{"date":"2024-01-15","close":161301.4531},{"date":"2024-01-16","close":160744.2812},{"date":"2024-01-17","close":158237.0},{"date":"2024-01-18","close":155079.6875},{"date":"2024-01-19","close":155265.4062},{"date":"2024-01-22","close":155265.4062},{"date":"2024-01-23","close":154801.1094},{"date":"2024-01-24","close":153222.4375},{"date":"2024-01-25","close":153222.4375},{"date":"2024-01-26","close":154615.3906},{"date":"2024-01-29","close":154615.3906},{"date":"2024-01-30","close":154615.3906},{"date":"2024-01-31","close":155265.4062},{"date":"2024-02-01","close":156286.8906},{"date":"2024-02-02","close":156379.7656},{"date":"2024-02-05","close":155172.5469},{"date":"2024-02-06","close":155544.0},{"date":"2024-02-07","close":155265.4062},{"date":"2024-02-08","close":156565.4844},{"date":"2024-02-13","close":154708.2344},{"date":"2024-02-14","close":155451.1406},{"date":"2024-02-15","close":155915.4375},{"date":"2024-02-16","close":154615.3906},{"date":"2024-02-19","close":157586.9688},{"date":"2024-02-20","close":156936.9219},{"date":"2024-02-21","close":158237.0},{"date":"2024-02-22","close":157865.5625},{"date":"2024-02-23","close":155729.7188},{"date":"2024-02-26","close":156936.9219},{"date":"2024-02-27","close":156101.1719},{"date":"2024-02-28","close":156101.1719},{"date":"2024-02-29","close":156101.1719},{"date":"2024-03-04","close":156101.1719},{"date":"2024-03-05","close":157494.1094},{"date":"2024-03-06","close":159537.0781},{"date":"2024-03-07","close":159722.7969},{"date":"2024-03-08","close":159722.7969},{"date":"2024-03-11","close":159165.6094},{"date":"2024-03-12","close":159165.6094},{"date":"2024-03-13","close":159258.4844},{"date":"2024-03-14","close":160465.6875},{"date":"2024-03-15","close":160465.6875},{"date":"2024-03-18","close":160279.9688},{"date":"2024-03-19","close":158979.8906},{"date":"2024-03-20","close":159444.2031},{"date":"2024-03-21","close":159072.7656},{"date":"2024-03-22","close":160187.0938},{"date":"2024-03-25","close":160651.4062},{"date":"2024-03-26","close":161208.5781},{"date":"2024-03-27","close":160930.0},{"date":"2024-03-28","close":160837.1406},{"date":"2024-03-29","close":161394.3125},{"date":"2024-04-01","close":158979.8906},{"date":"2024-04-02","close":162137.2031},{"date":"2024-04-03","close":162044.3438},{"date":"2024-04-04","close":161672.8906},{"date":"2024-04-05","close":161672.8906},{"date":"2024-04-08","close":160465.6875},{"date":"2024-05-02","close":159537.0781},{"date":"2024-05-03","close":159722.7969},{"date":"2024-05-07","close":159722.7969},{"date":"2024-05-08","close":160372.8281},{"date":"2024-05-09","close":160372.8281},{"date":"2024-05-10","close":159351.3438},{"date":"2024-05-13","close":159351.3438},{"date":"2024-05-14","close":159815.6562},{"date":"2024-05-16","close":158701.3125},{"date":"2024-05-17","close":160372.8281},{"date":"2024-05-20","close":159351.3438},{"date":"2024-05-21","close":160837.1406},{"date":"2024-05-22","close":162230.0625},{"date":"2024-05-23","close":159815.6562},{"date":"2024-05-24","close":158794.1719},{"date":"2024-05-27","close":160558.5625},{"date":"2024-05-28","close":160187.0938},{"date":"2024-05-29","close":160094.25},{"date":"2024-05-30","close":161672.8906},{"date":"2024-05-31","close":161580.0469},{"date":"2024-06-03","close":162508.6562},{"date":"2024-06-04","close":161580.0469},{"date":"2024-06-05","close":161394.3125},{"date":"2024-06-07","close":163808.7344},{"date":"2024-06-10","close":163344.4219},{"date":"2024-06-11","close":166223.1406},{"date":"2024-06-12","close":169287.5938},{"date":"2024-06-13","close":169009.0},{"date":"2024-06-14","close":169844.75},{"date":"2024-06-17","close":173466.3906},{"date":"2024-06-18","close":163437.2812},{"date":"2024-06-19","close":164087.3125},{"date":"2024-06-20","close":163344.4219},{"date":"2024-06-21","close":165851.6875},{"date":"2024-06-24","close":167523.2188},{"date":"2024-06-25","close":163437.2812},{"date":"2024-06-26","close":165851.6875},{"date":"2024-06-27","close":166223.1406},{"date":"2024-06-28","close":163530.1406},{"date":"2024-07-01","close":164923.0625},{"date":"2024-07-02","close":160837.1406},{"date":"2024-07-03","close":160279.9688},{"date":"2024-07-04","close":158422.7188},{"date":"2024-07-05","close":155729.7188},{"date":"2024-07-08","close":159072.7656},{"date":"2024-07-09","close":155729.7188},{"date":"2024-07-10","close":157586.9688},{"date":"2024-07-11","close":158794.1719},{"date":"2024-07-12","close":156472.625},{"date":"2024-07-15","close":158701.3125},{"date":"2024-07-16","close":156565.4844},{"date":"2024-07-17","close":156008.3125},{"date":"2024-07-18","close":157029.7969},{"date":"2024-07-19","close":158329.8594},{"date":"2024-07-22","close":155636.8594},{"date":"2024-07-23","close":157679.8281},{"date":"2024-07-24","close":159072.7656},{"date":"2024-07-25","close":155822.5938},{"date":"2024-07-26","close":158515.5938},{"date":"2024-07-29","close":158794.1719},{"date":"2024-07-30","close":158515.5938},{"date":"2024-07-31","close":158887.0312},{"date":"2024-08-01","close":159815.6562},{"date":"2024-08-02","close":159444.2031},{"date":"2024-08-05","close":156658.3438},{"date":"2024-08-06","close":155822.5938},{"date":"2024-08-07","close":155915.4375},{"date":"2024-08-08","close":157215.5156},{"date":"2024-08-09","close":157586.9688},{"date":"2024-08-12","close":159722.7969},{"date":"2024-08-13","close":159351.3438},{"date":"2024-08-14","close":157772.6875},{"date":"2024-08-16","close":157865.5625},{"date":"2024-08-19","close":160187.0938},{"date":"2024-08-20","close":161301.4531},{"date":"2024-08-21","close":162972.9688},{"date":"2024-08-22","close":166594.5781},{"date":"2024-08-23","close":166037.4219},{"date":"2024-08-26","close":164365.8906},{"date":"2024-08-27","close":164830.2188},{"date":"2024-08-28","close":165573.1094},{"date":"2024-08-29","close":162415.7969},{"date":"2024-08-30","close":164644.4844},{"date":"2024-09-02","close":163437.2812},{"date":"2024-09-03","close":164273.0312},{"date":"2024-09-04","close":162508.6562},{"date":"2024-09-05","close":162508.6562},{"date":"2024-09-06","close":164180.1719},{"date":"2024-09-09","close":162694.375},{"date":"2024-09-10","close":163251.5469},{"date":"2024-09-11","close":162601.5312},{"date":"2024-09-12","close":164273.0312},{"date":"2024-09-13","close":165015.9375},{"date":"2024-09-19","close":163901.5781},{"date":"2024-09-20","close":163994.4531},{"date":"2024-09-23","close":165294.5156},{"date":"2024-09-24","close":166037.4219},{"date":"2024-09-25","close":165665.9688},{"date":"2024-09-26","close":165108.7812},{"date":"2024-09-27","close":163437.2812},{"date":"2024-09-30","close":165294.5156},{"date":"2024-10-02","close":163994.4531},{"date":"2024-10-04","close":165665.9688},{"date":"2024-10-07","close":164273.0312},{"date":"2024-10-08","close":163530.1406},{"date":"2024-10-10","close":163994.4531},{"date":"2024-10-11","close":166037.4219},{"date":"2024-10-14","close":160187.0938},{"date":"2024-10-15","close":160187.0938},{"date":"2024-10-16","close":161580.0469},{"date":"2024-10-17","close":159908.5156},{"date":"2024-10-18","close":159908.5156},{"date":"2024-10-21","close":160651.4062},{"date":"2024-10-22","close":160187.0938},{"date":"2024-10-23","close":159722.7969},{"date":"2024-10-24","close":160837.1406},{"date":"2024-10-25","close":159537.0781},{"date":"2024-10-28","close":161022.8594},{"date":"2024-10-29","close":160837.1406},{"date":"2024-10-30","close":160744.2812},{"date":"2024-10-31","close":159072.7656},{"date":"2024-11-01","close":160651.4062},{"date":"2024-11-04","close":161487.1719},{"date":"2024-11-05","close":161394.3125},{"date":"2024-11-06","close":160279.9688},{"date":"2024-11-07","close":159351.3438},{"date":"2024-11-08","close":159258.4844},{"date":"2024-11-11","close":156286.8906},{"date":"2024-11-12","close":155172.5469},{"date":"2024-11-13","close":154151.0625},{"date":"2024-11-14","close":154151.0625},{"date":"2024-11-15","close":154058.2031},{"date":"2024-11-18","close":159722.7969},{"date":"2024-11-19","close":159722.7969},{"date":"2024-11-20","close":160094.25},{"date":"2024-11-21","close":161394.3125},{"date":"2024-11-22","close":159444.2031},{"date":"2024-11-25","close":160279.9688},{"date":"2024-11-26","close":162972.9688},{"date":"2024-11-27","close":162694.375},{"date":"2024-11-28","close":160558.5625},{"date":"2024-11-29","close":157586.9688},{"date":"2024-12-02","close":157865.5625},{"date":"2024-12-03","close":160837.1406},{"date":"2024-12-04","close":158329.8594},{"date":"2024-12-05","close":157494.1094},{"date":"2024-12-06","close":156844.0781},{"date":"2024-12-09","close":160372.8281},{"date":"2024-12-10","close":160001.375},{"date":"2024-12-11","close":159908.5156},{"date":"2024-12-12","close":161580.0469},{"date":"2024-12-13","close":159629.9219},{"date":"2024-12-16","close":160651.4062},{"date":"2024-12-17","close":159258.4844},{"date":"2024-12-18","close":160558.5625},{"date":"2024-12-19","close":160372.8281},{"date":"2024-12-20","close":160837.1406},{"date":"2024-12-23","close":160837.1406},{"date":"2024-12-24","close":160837.1406},{"date":"2024-12-26","close":161022.8594},{"date":"2024-12-27","close":164678.0938},{"date":"2024-12-30","close":166313.3281},{"date":"2025-01-02","close":159676.1875},{"date":"2025-01-03","close":161119.0469},{"date":"2025-01-06","close":159868.5781},{"date":"2025-01-07","close":160638.0938},{"date":"2025-01-08","close":161119.0469},{"date":"2025-01-09","close":161696.1875},{"date":"2025-01-10","close":159483.8125},{"date":"2025-01-13","close":159868.5781},{"date":"2025-01-14","close":159195.2344},{"date":"2025-01-15","close":160541.9062},{"date":"2025-01-16","close":160638.0938},{"date":"2025-01-17","close":161984.7656},{"date":"2025-01-20","close":160830.4844},{"date":"2025-01-21","close":161022.8594},{"date":"2025-01-22","close":162465.7188},{"date":"2025-01-23","close":162177.1406},{"date":"2025-01-24","close":158521.9062},{"date":"2025-01-31","close":156405.7188},{"date":"2025-02-03","close":156598.0938},{"date":"2025-02-04","close":160926.6719},{"date":"2025-02-05","close":161888.5781},{"date":"2025-02-06","close":161792.375},{"date":"2025-02-07","close":162177.1406},{"date":"2025-02-10","close":160830.4844},{"date":"2025-02-11","close":160253.3281},{"date":"2025-02-12","close":157752.375},{"date":"2025-02-13","close":157752.375},{"date":"2025-02-14","close":159099.0469},{"date":"2025-02-17","close":157271.4219},{"date":"2025-02-18","close":158233.3281},{"date":"2025-02-19","close":161119.0469},{"date":"2025-02-20","close":159099.0469},{"date":"2025-02-21","close":160349.5312},{"date":"2025-02-24","close":159868.5781},{"date":"2025-02-25","close":160253.3281},{"date":"2025-02-26","close":159964.7656},{"date":"2025-02-27","close":158137.1406},{"date":"2025-02-28","close":158329.5312},{"date":"2025-03-04","close":156886.6719},{"date":"2025-03-05","close":158137.1406},{"date":"2025-03-06","close":156501.9062},{"date":"2025-03-07","close":157175.2344},{"date":"2025-03-10","close":156501.9062},{"date":"2025-03-11","close":159580.0},{"date":"2025-03-12","close":157560.0},{"date":"2025-03-13","close":157175.2344},{"date":"2025-03-14","close":159099.0469},{"date":"2025-03-17","close":157271.4219},{"date":"2025-03-18","close":157271.4219},{"date":"2025-03-19","close":158233.3281},{"date":"2025-03-20","close":158521.9062},{"date":"2025-03-21","close":158233.3281},{"date":"2025-03-24","close":159483.8125},{"date":"2025-03-25","close":158233.3281},{"date":"2025-03-26","close":159002.8594},{"date":"2025-03-27","close":159099.0469},{"date":"2025-03-28","close":159195.2344},{"date":"2025-03-31","close":157175.2344},{"date":"2025-04-01","close":157271.4219},{"date":"2025-04-02","close":156020.9531},{"date":"2025-04-03","close":156598.0938},{"date":"2025-04-04","close":155347.625},{"date":"2025-04-07","close":149287.625},{"date":"2025-04-08","close":149576.1875},{"date":"2025-04-09","close":145536.1875},{"date":"2025-04-10","close":146209.5312},{"date":"2025-04-11","close":147652.375},{"date":"2025-04-14","close":147748.5781},{"date":"2025-04-15","close":148806.6719},{"date":"2025-04-16","close":148325.7188},{"date":"2025-04-17","close":149960.9531},{"date":"2025-04-18","close":151500.0},{"date":"2025-04-21","close":152077.1406},{"date":"2025-04-22","close":151980.9531},{"date":"2025-04-23","close":153423.8125},{"date":"2025-04-24","close":154962.8594},{"date":"2025-04-25","close":155540.0},{"date":"2025-04-28","close":153520.0},{"date":"2025-04-29","close":151596.1875},{"date":"2025-04-30","close":150730.4688},{"date":"2025-05-02","close":151115.2344},{"date":"2025-05-07","close":151500.0},{"date":"2025-05-08","close":152846.6719},{"date":"2025-05-09","close":153808.5781},{"date":"2025-05-12","close":152173.3281},{"date":"2025-05-13","close":152269.5312},{"date":"2025-05-14","close":152269.5312},{"date":"2025-05-15","close":153039.0469},{"date":"2025-05-16","close":151403.8125},{"date":"2025-05-19","close":149191.4219},{"date":"2025-05-20","close":151884.7656},{"date":"2025-05-21","close":149768.5781},{"date":"2025-05-22","close":148614.2812},{"date":"2025-05-23","close":148614.2812},{"date":"2025-05-26","close":148806.6719},{"date":"2025-05-27","close":149191.4219},{"date":"2025-05-28","close":148325.7188},{"date":"2025-05-29","close":149287.625},{"date":"2025-05-30","close":149768.5781},{"date":"2025-06-02","close":151307.625},{"date":"2025-06-04","close":152654.2812},{"date":"2025-06-05","close":155828.5781},{"date":"2025-06-09","close":153039.0469},{"date":"2025-06-10","close":153423.8125},{"date":"2025-06-11","close":152942.8594},{"date":"2025-06-12","close":152173.3281},{"date":"2025-06-13","close":151596.1875},{"date":"2025-06-16","close":151692.375},{"date":"2025-06-17","close":153616.1875},{"date":"2025-06-18","close":152942.8594},{"date":"2025-06-19","close":152846.6719},{"date":"2025-06-20","close":148902.8594},{"date":"2025-06-23","close":151019.0469},{"date":"2025-06-24","close":151019.0469},{"date":"2025-06-25","close":148421.9062},{"date":"2025-06-26","close":149095.2344},{"date":"2025-06-27","close":149095.2344},{"date":"2025-06-30","close":151211.4219},{"date":"2025-07-01","close":151403.8125},{"date":"2025-07-02","close":150826.6719},{"date":"2025-07-03","close":151596.1875},{"date":"2025-07-04","close":152077.1406},{"date":"2025-07-07","close":153231.4219},{"date":"2025-07-08","close":150249.5312},{"date":"2025-07-09","close":150634.2812},{"date":"2025-07-10","close":151980.9531},{"date":"2025-07-11","close":152173.3281},{"date":"2025-07-14","close":151019.0469},{"date":"2025-07-15","close":149383.8125},{"date":"2025-07-16","close":150153.3281},{"date":"2025-07-17","close":149480.0},{"date":"2025-07-18","close":149768.5781},{"date":"2025-07-21","close":148902.8594},{"date":"2025-07-22","close":148229.5312},{"date":"2025-07-23","close":147171.4219},{"date":"2025-07-24","close":146498.0938},{"date":"2025-07-25","close":146017.1406},{"date":"2025-07-28","close":147267.625},{"date":"2025-07-29","close":148614.2812},{"date":"2025-07-30","close":146498.0938},{"date":"2025-07-31","close":148710.4688},{"date":"2025-08-01","close":146690.4688},{"date":"2025-08-04","close":144862.8594},{"date":"2025-08-05","close":145440.0},{"date":"2025-08-06","close":145728.5781},{"date":"2025-08-07","close":145920.9531},{"date":"2025-08-08","close":145632.375},{"date":"2025-08-11","close":146017.1406},{"date":"2025-08-12","close":146401.9062},{"date":"2025-08-13","close":145728.5781},{"date":"2025-08-14","close":146690.4688},{"date":"2025-08-18","close":146690.4688},{"date":"2025-08-19","close":146690.4688},{"date":"2025-08-20","close":144862.8594},{"date":"2025-08-21","close":145055.2344},{"date":"2025-08-22","close":144670.4688},{"date":"2025-08-25","close":145055.2344},{"date":"2025-08-26","close":145824.7656},{"date":"2025-08-27","close":146209.5312},{"date":"2025-08-28","close":145440.0},{"date":"2025-08-29","close":145920.9531},{"date":"2025-09-01","close":145247.625},{"date":"2025-09-02","close":144670.4688},{"date":"2025-09-03","close":145440.0},{"date":"2025-09-04","close":145920.9531},{"date":"2025-09-05","close":145440.0},{"date":"2025-09-08","close":148518.0938},{"date":"2025-09-09","close":149576.1875},{"date":"2025-09-10","close":151980.9531},{"date":"2025-09-11","close":150153.3281},{"date":"2025-09-12","close":150441.9062},{"date":"2025-09-15","close":151115.2344},{"date":"2025-09-16","close":152461.9062},{"date":"2025-09-17","close":154866.6719},{"date":"2025-09-18","close":154481.9062},{"date":"2025-09-19","close":155000.0},{"date":"2025-09-22","close":154097.1406},{"date":"2025-09-23","close":154289.5312},{"date":"2025-09-24","close":155828.5781},{"date":"2025-09-25","close":155828.5781},{"date":"2025-09-26","close":150730.4688},{"date":"2025-09-29","close":150730.4688},{"date":"2025-09-30","close":151884.7656},{"date":"2025-10-01","close":151307.625},{"date":"2025-10-02","close":149480.0},{"date":"2025-10-10","close":147171.4219},{"date":"2025-10-13","close":147075.2344},{"date":"2025-10-14","close":147556.1875},{"date":"2025-10-15","close":147171.4219},{"date":"2025-10-16","close":147748.5781},{"date":"2025-10-17","close":149287.625},{"date":"2025-10-20","close":149095.2344},{"date":"2025-10-21","close":149095.2344},{"date":"2025-10-22","close":149095.2344},{"date":"2025-10-23","close":148614.2812},{"date":"2025-10-24","close":150249.5312},{"date":"2025-10-27","close":149960.9531},{"date":"2025-10-28","close":149864.7656},{"date":"2025-10-29","close":150057.1406},{"date":"2025-10-30","close":150345.7188},{"date":"2025-10-31","close":150057.1406},{"date":"2025-11-03","close":147363.8125},{"date":"2025-11-04","close":145440.0},{"date":"2025-11-05","close":140919.0469},{"date":"2025-11-06","close":144189.5312},{"date":"2025-11-07","close":144189.5312},{"date":"2025-11-10","close":145343.8125},{"date":"2025-11-11","close":141880.9531},{"date":"2025-11-12","close":143131.4219},{"date":"2025-11-13","close":144189.5312},{"date":"2025-11-14","close":144862.8594},{"date":"2025-11-17","close":144670.4688},{"date":"2025-11-18","close":142169.5312},{"date":"2025-11-19","close":142361.9062},{"date":"2025-11-20","close":142554.2812},{"date":"2025-11-21","close":143900.9531},{"date":"2025-11-24","close":144285.7188},{"date":"2025-11-25","close":144670.4688},{"date":"2025-11-26","close":144766.6719},{"date":"2025-11-27","close":145247.625},{"date":"2025-11-28","close":145536.1875},{"date":"2025-12-01","close":143708.5781},{"date":"2025-12-02","close":146113.3281},{"date":"2025-12-03","close":144766.6719},{"date":"2025-12-04","close":147460.0},{"date":"2025-12-05","close":147940.9531},{"date":"2025-12-08","close":145440.0},{"date":"2025-12-09","close":148421.9062},{"date":"2025-12-10","close":148614.2812},{"date":"2025-12-11","close":149480.0},{"date":"2025-12-12","close":149383.8125},{"date":"2025-12-15","close":146209.5312},{"date":"2025-12-16","close":148133.3281},{"date":"2025-12-17","close":149768.5781},{"date":"2025-12-18","close":150730.4688},{"date":"2025-12-19","close":150730.4688},{"date":"2025-12-22","close":149480.0},{"date":"2025-12-23","close":148421.9062},{"date":"2025-12-24","close":148614.2812},{"date":"2025-12-26","close":152558.0938},{"date":"2025-12-29","close":152654.2812},{"date":"2025-12-30","close":153904.7656},{"date":"2026-01-02","close":153712.375},{"date":"2026-01-05","close":153904.7656},{"date":"2026-01-06","close":152654.2812},{"date":"2026-01-07","close":153327.625},{"date":"2026-01-08","close":153904.7656},{"date":"2026-01-09","close":153808.5781},{"date":"2026-01-12","close":153904.7656},{"date":"2026-01-13","close":153039.0469},{"date":"2026-01-14","close":154193.3281},{"date":"2026-01-15","close":153039.0469},{"date":"2026-01-16","close":154000.9531},{"date":"2026-01-19","close":153808.5781},{"date":"2026-01-20","close":153712.375},{"date":"2026-01-21","close":153520.0},{"date":"2026-01-22","close":151692.375},{"date":"2026-01-23","close":153423.8125},{"date":"2026-01-26","close":154481.9062},{"date":"2026-01-27","close":153712.375},{"date":"2026-01-28","close":154578.0938},{"date":"2026-01-29","close":152750.4688},{"date":"2026-01-30","close":152750.4688},{"date":"2026-02-02","close":153808.5781},{"date":"2026-02-03","close":153135.2344},{"date":"2026-02-04","close":152942.8594},{"date":"2026-02-05","close":153616.1875},{"date":"2026-02-06","close":151788.5781},{"date":"2026-02-09","close":151788.5781},{"date":"2026-02-10","close":151884.7656},{"date":"2026-02-11","close":151692.375},{"date":"2026-02-12","close":151692.375},{"date":"2026-02-13","close":154000.9531},{"date":"2026-02-19","close":155251.4219},{"date":"2026-02-20","close":152942.8594},{"date":"2026-02-23","close":154000.9531},{"date":"2026-02-24","close":155732.375},{"date":"2026-02-25","close":154481.9062},{"date":"2026-02-26","close":154481.9062},{"date":"2026-02-27","close":154481.9062},{"date":"2026-03-03","close":152654.2812},{"date":"2026-03-04","close":150634.2812},{"date":"2026-03-05","close":149480.0},{"date":"2026-03-06","close":148999.0469},{"date":"2026-03-09","close":148325.7188},{"date":"2026-03-10","close":148999.0469},{"date":"2026-03-11","close":151500.0},{"date":"2026-03-12","close":151600.0},{"date":"2026-03-13","close":149300.0},{"date":"2026-03-16","close":149300.0},{"date":"2026-03-17","close":149200.0},{"date":"2026-03-18","close":146900.0},{"date":"2026-03-19","close":147800.0},{"date":"2026-03-20","close":147600.0},{"date":"2026-03-23","close":145500.0},{"date":"2026-03-24","close":146000.0},{"date":"2026-03-25","close":146100.0},{"date":"2026-03-26","close":145800.0},{"date":"2026-03-27","close":146200.0},{"date":"2026-03-30","close":145600.0},{"date":"2026-03-31","close":144600.0},{"date":"2026-04-01","close":144100.0},{"date":"2026-04-02","close":141800.0},{"date":"2026-04-03","close":143100.0},{"date":"2026-04-06","close":143000.0},{"date":"2026-04-07","close":143000.0},{"date":"2026-04-08","close":143100.0},{"date":"2026-04-09","close":142700.0},{"date":"2026-04-10","close":143100.0},{"date":"2026-04-13","close":143500.0},{"date":"2026-04-14","close":143700.0},{"date":"2026-04-15","close":143800.0},{"date":"2026-04-16","close":144900.0},{"date":"2026-04-17","close":144700.0},{"date":"2026-04-20","close":145100.0},{"date":"2026-04-21","close":145500.0},{"date":"2026-04-22","close":146700.0},{"date":"2026-04-23","close":146800.0},{"date":"2026-04-24","close":146600.0},{"date":"2026-04-27","close":146700.0},{"date":"2026-04-28","close":147000.0},{"date":"2026-04-29","close":146900.0},{"date":"2026-04-30","close":147000.0},{"date":"2026-05-04","close":148900.0},{"date":"2026-05-06","close":146100.0},{"date":"2026-05-07","close":145400.0},{"date":"2026-05-08","close":146000.0},{"date":"2026-05-11","close":145800.0},{"date":"2026-05-12","close":145500.0},{"date":"2026-05-13","close":146000.0},{"date":"2026-05-14","close":146000.0},{"date":"2026-05-15","close":145400.0},{"date":"2026-05-18","close":144300.0},{"date":"2026-05-19","close":144000.0},{"date":"2026-05-20","close":142100.0},{"date":"2026-05-21","close":143300.0},{"date":"2026-05-22","close":143400.0},{"date":"2026-05-26","close":140800.0},{"date":"2026-05-27","close":140800.0},{"date":"2026-05-28","close":139600.0},{"date":"2026-05-29","close":139800.0},{"date":"2026-06-01","close":139800.0},{"date":"2026-06-02","close":139000.0},{"date":"2026-06-04","close":140000.0},{"date":"2026-06-05","close":139000.0},{"date":"2026-06-08","close":135600.0},{"date":"2026-06-09","close":135900.0},{"date":"2026-06-10","close":136200.0},{"date":"2026-06-11","close":137400.0},{"date":"2026-06-12","close":137500.0},{"date":"2026-06-15","close":137700.0},{"date":"2026-06-16","close":137700.0},{"date":"2026-06-17","close":138400.0},{"date":"2026-06-18","close":137500.0},{"date":"2026-06-19","close":137200.0},{"date":"2026-06-22","close":137200.0},{"date":"2026-06-23","close":138100.0},{"date":"2026-06-24","close":138000.0},{"date":"2026-06-25","close":137600.0},{"date":"2026-06-26","close":137300.0},{"date":"2026-06-29","close":139600.0},{"date":"2026-06-30","close":139600.0},{"date":"2026-07-01","close":139600.0},{"date":"2026-07-02","close":139600.0},{"date":"2026-07-03","close":139600.0},{"date":"2026-07-06","close":139500.0},{"date":"2026-07-07","close":139500.0},{"date":"2026-07-08","close":138000.0},{"date":"2026-07-09","close":137900.0},{"date":"2026-07-10","close":138700.0},{"date":"2026-07-13","close":138700.0},{"date":"2026-07-14","close":139000.0},{"date":"2026-07-15","close":139000.0},{"date":"2026-07-16","close":138500.0},{"date":"2026-07-20","close":138000.0},{"date":"2026-07-21","close":138600.0},{"date":"2026-07-22","close":137000.0},{"date":"2026-07-23","close":138500.0},{"date":"2026-07-24","close":136900.0},{"date":"2026-07-27","close":137000.0},{"date":"2026-07-28","close":136100.0},{"date":"2026-07-29","close":134500.0},{"date":"2026-07-30","close":134300.0},{"date":"2026-07-31","close":136000.0},{"date":"2026-08-03","close":134600.0},{"date":"2026-08-04","close":134600.0},{"date":"2026-08-05","close":136100.0},{"date":"2026-08-06","close":136700.0},{"date":"2026-08-07","close":136700.0},{"date":"2026-08-10","close":136000.0},{"date":"2026-08-11","close":136000.0},{"date":"2026-08-12","close":136000.0},{"date":"2026-08-13","close":138000.0},{"date":"2026-08-14","close":138600.0},{"date":"2026-08-18","close":139300.0},{"date":"2026-08-19","close":137900.0},{"date":"2026-08-20","close":138400.0},{"date":"2026-08-21","close":137900.0},{"date":"2026-08-24","close":135400.0},{"date":"2026-08-25","close":135700.0},{"date":"2026-08-26","close":137000.0},{"date":"2026-08-27","close":136400.0},{"date":"2026-08-28","close":135900.0},{"date":"2026-08-31","close":136300.0},{"date":"2026-09-01","close":137900.0},{"date":"2026-09-02","close":137900.0},{"date":"2026-09-03","close":137100.0},{"date":"2026-09-04","close":137900.0},{"date":"2026-09-07","close":139000.0},{"date":"2026-09-08","close":139800.0},{"date":"2026-09-09","close":139900.0},{"date":"2026-09-10","close":137200.0},{"date":"2026-09-11","close":137200.0},{"date":"2026-09-14","close":137200.0},{"date":"2026-09-15","close":137400.0},{"date":"2026-09-16","close":138500.0},{"date":"2026-09-17","close":137400.0},{"date":"2026-09-18","close":137700.0},{"date":"2026-09-21","close":137900.0},{"date":"2026-09-22","close":138000.0},{"date":"2026-09-23","close":137500.0},{"date":"2026-09-28","close":136700.0},{"date":"2026-09-29","close":137500.0},{"date":"2026-09-30","close":137000.0},{"date":"2026-10-01","close":137200.0},{"date":"2026-10-02","close":139000.0},{"date":"2026-10-06","close":139000.0},{"date":"2026-10-07","close":139000.0},{"date":"2026-10-08","close":139000.0},{"date":"2026-10-12","close":137600.0},{"date":"2026-10-13","close":139500.0},{"date":"2026-10-14","close":138500.0},{"date":"2026-10-15","close":139400.0},{"date":"2026-10-16","close":139400.0},{"date":"2026-10-19","close":139400.0},{"date":"2026-10-20","close":139400.0},{"date":"2026-10-21","close":139400.0},{"date":"2026-10-22","close":139500.0},{"date":"2026-10-23","close":139100.0}],"chart_data":[{"date":"2024-10-23","open":160187,"high":160187,"low":158608,"close":159723,"volume":26},{"date":"2024-10-24","open":159723,"high":169102,"low":158516,"close":160837,"volume":68},{"date":"2024-10-25","open":162416,"high":162416,"low":159537,"close":159537,"volume":16},{"date":"2024-10-28","open":158887,"high":162416,"low":158794,"close":161023,"volume":55},{"date":"2024-10-29","open":161394,"high":164830,"low":158980,"close":160837,"volume":51},{"date":"2024-10-30","open":160837,"high":160837,"low":160001,"close":160744,"volume":7},{"date":"2024-10-31","open":159166,"high":160651,"low":158794,"close":159073,"volume":24},{"date":"2024-11-01","open":159351,"high":160651,"low":158794,"close":160651,"volume":23},{"date":"2024-11-04","open":160651,"high":161951,"low":159444,"close":161487,"volume":24},{"date":"2024-11-05","open":161487,"high":161487,"low":159258,"close":161394,"volume":17},{"date":"2024-11-06","open":158423,"high":161209,"low":158423,"close":160280,"volume":43},{"date":"2024-11-07","open":160280,"high":161394,"low":158887,"close":159351,"volume":17},{"date":"2024-11-08","open":159258,"high":159258,"low":159258,"close":159258,"volume":14},{"date":"2024-11-11","open":158794,"high":160930,"low":156287,"close":156287,"volume":65},{"date":"2024-11-12","open":158794,"high":158794,"low":155173,"close":155173,"volume":24},{"date":"2024-11-13","open":153315,"high":158608,"low":150994,"close":154151,"volume":103},{"date":"2024-11-14","open":154151,"high":156380,"low":153315,"close":154151,"volume":24},{"date":"2024-11-15","open":153315,"high":154058,"low":152015,"close":154058,"volume":56},{"date":"2024-11-18","open":164830,"high":164830,"low":157773,"close":159723,"volume":236},{"date":"2024-11-19","open":157308,"high":159723,"low":155265,"close":159723,"volume":68},{"date":"2024-11-20","open":158237,"high":160373,"low":157958,"close":160094,"volume":6},{"date":"2024-11-21","open":161487,"high":161951,"low":160187,"close":161394,"volume":14},{"date":"2024-11-22","open":161487,"high":161487,"low":158701,"close":159444,"volume":18},{"date":"2024-11-25","open":168545,"high":171238,"low":159166,"close":160280,"volume":71},{"date":"2024-11-26","open":166223,"high":166223,"low":160651,"close":162973,"volume":3},{"date":"2024-11-27","open":164830,"high":164830,"low":162694,"close":162694,"volume":80},{"date":"2024-11-28","open":163344,"high":163344,"low":160559,"close":160559,"volume":38},{"date":"2024-11-29","open":160559,"high":162230,"low":157587,"close":157587,"volume":82},{"date":"2024-12-02","open":158144,"high":162044,"low":157494,"close":157866,"volume":70},{"date":"2024-12-03","open":157866,"high":168545,"low":157866,"close":160837,"volume":33},{"date":"2024-12-04","open":158423,"high":158423,"low":156565,"close":158330,"volume":90},{"date":"2024-12-05","open":157773,"high":157773,"low":156008,"close":157494,"volume":25},{"date":"2024-12-06","open":165016,"high":165016,"low":155173,"close":156844,"volume":35},{"date":"2024-12-09","open":155173,"high":162323,"low":155173,"close":160373,"volume":80},{"date":"2024-12-10","open":157308,"high":160187,"low":157308,"close":160001,"volume":16},{"date":"2024-12-11","open":160001,"high":160001,"low":158794,"close":159909,"volume":12},{"date":"2024-12-12","open":165480,"high":165480,"low":158608,"close":161580,"volume":16},{"date":"2024-12-13","open":160001,"high":162323,"low":159630,"close":159630,"volume":18},{"date":"2024-12-16","open":158051,"high":161209,"low":158051,"close":160651,"volume":21},{"date":"2024-12-17","open":159073,"high":160651,"low":156751,"close":159258,"volume":30},{"date":"2024-12-18","open":158887,"high":161580,"low":158887,"close":160559,"volume":23},{"date":"2024-12-19","open":160280,"high":160373,"low":158887,"close":160373,"volume":28},{"date":"2024-12-20","open":159909,"high":160837,"low":159723,"close":160837,"volume":22},{"date":"2024-12-23","open":160744,"high":160837,"low":160744,"close":160837,"volume":10},{"date":"2024-12-24","open":160744,"high":160837,"low":159909,"close":160837,"volume":41},{"date":"2024-12-26","open":159351,"high":161209,"low":159351,"close":161023,"volume":141},{"date":"2024-12-27","open":165063,"high":166313,"low":163043,"close":164678,"volume":25},{"date":"2024-12-30","open":164678,"high":166313,"low":164582,"close":166313,"volume":15},{"date":"2025-01-02","open":164967,"high":166313,"low":159676,"close":159676,"volume":76},{"date":"2025-01-03","open":159676,"high":161792,"low":159388,"close":161119,"volume":43},{"date":"2025-01-06","open":161215,"high":161985,"low":158810,"close":159869,"volume":56},{"date":"2025-01-07","open":159869,"high":160638,"low":158137,"close":160638,"volume":299},{"date":"2025-01-08","open":160927,"high":164582,"low":160927,"close":161119,"volume":48},{"date":"2025-01-09","open":161119,"high":161696,"low":159869,"close":161696,"volume":58},{"date":"2025-01-10","open":161408,"high":166217,"low":159484,"close":159484,"volume":156},{"date":"2025-01-13","open":161696,"high":161889,"low":158714,"close":159869,"volume":50},{"date":"2025-01-14","open":159869,"high":161119,"low":159195,"close":159195,"volume":29},{"date":"2025-01-15","open":161600,"high":161600,"low":160542,"close":160542,"volume":45},{"date":"2025-01-16","open":160542,"high":161311,"low":159388,"close":160638,"volume":127},{"date":"2025-01-17","open":163620,"high":163620,"low":161985,"close":161985,"volume":17},{"date":"2025-01-20","open":162081,"high":162081,"low":160830,"close":160830,"volume":6},{"date":"2025-01-21","open":162562,"high":163139,"low":160638,"close":161023,"volume":20},{"date":"2025-01-22","open":162562,"high":162754,"low":162466,"close":162466,"volume":32},{"date":"2025-01-23","open":162562,"high":162562,"low":160734,"close":162177,"volume":19},{"date":"2025-01-24","open":160830,"high":162081,"low":157849,"close":158522,"volume":32},{"date":"2025-01-31","open":158041,"high":166410,"low":156406,"close":156406,"volume":289},{"date":"2025-02-03","open":156887,"high":158233,"low":156310,"close":156598,"volume":69},{"date":"2025-02-04","open":156310,"high":161985,"low":156310,"close":160927,"volume":53},{"date":"2025-02-05","open":162466,"high":162466,"low":158714,"close":161889,"volume":6},{"date":"2025-02-06","open":159676,"high":161889,"low":159676,"close":161792,"volume":4},{"date":"2025-02-07","open":161792,"high":162754,"low":161792,"close":162177,"volume":11},{"date":"2025-02-10","open":159772,"high":160927,"low":158907,"close":160830,"volume":11},{"date":"2025-02-11","open":160253,"high":160830,"low":158137,"close":160253,"volume":19},{"date":"2025-02-12","open":158907,"high":158907,"low":157752,"close":157752,"volume":29},{"date":"2025-02-13","open":157752,"high":157752,"low":157271,"close":157752,"volume":55},{"date":"2025-02-14","open":157271,"high":159099,"low":157271,"close":159099,"volume":6},{"date":"2025-02-17","open":157849,"high":158907,"low":156983,"close":157271,"volume":89},{"date":"2025-02-18","open":158233,"high":158233,"low":157368,"close":158233,"volume":7},{"date":"2025-02-19","open":157271,"high":161119,"low":156983,"close":161119,"volume":49},{"date":"2025-02-20","open":159291,"high":160734,"low":159099,"close":159099,"volume":15},{"date":"2025-02-21","open":160350,"high":160350,"low":160350,"close":160350,"volume":1},{"date":"2025-02-24","open":160350,"high":160350,"low":157945,"close":159869,"volume":8},{"date":"2025-02-25","open":159869,"high":160253,"low":156983,"close":160253,"volume":42},{"date":"2025-02-26","open":160157,"high":160157,"low":157849,"close":159965,"volume":10},{"date":"2025-02-27","open":159965,"high":159965,"low":158137,"close":158137,"volume":18},{"date":"2025-02-28","open":158714,"high":158714,"low":157849,"close":158330,"volume":6},{"date":"2025-03-04","open":158330,"high":158330,"low":156117,"close":156887,"volume":45},{"date":"2025-03-05","open":158330,"high":158330,"low":156887,"close":158137,"volume":52},{"date":"2025-03-06","open":160061,"high":160061,"low":156502,"close":156502,"volume":92},{"date":"2025-03-07","open":156310,"high":157175,"low":155829,"close":157175,"volume":17},{"date":"2025-03-10","open":156790,"high":157175,"low":156502,"close":156502,"volume":6},{"date":"2025-03-11","open":156310,"high":159676,"low":156310,"close":159580,"volume":6},{"date":"2025-03-12","open":159484,"high":159484,"low":157464,"close":157560,"volume":38},{"date":"2025-03-13","open":157560,"high":157560,"low":157175,"close":157175,"volume":3},{"date":"2025-03-14","open":157175,"high":159099,"low":156598,"close":159099,"volume":4},{"date":"2025-03-17","open":158907,"high":159003,"low":156983,"close":157271,"volume":14},{"date":"2025-03-18","open":157271,"high":157271,"low":156983,"close":157271,"volume":38},{"date":"2025-03-19","open":157271,"high":158907,"low":156983,"close":158233,"volume":15},{"date":"2025-03-20","open":158233,"high":159099,"low":158233,"close":158522,"volume":5},{"date":"2025-03-21","open":157752,"high":159772,"low":157752,"close":158233,"volume":5},{"date":"2025-03-24","open":159580,"high":159580,"low":157752,"close":159484,"volume":6},{"date":"2025-03-25","open":159484,"high":159772,"low":158233,"close":158233,"volume":10},{"date":"2025-03-26","open":159003,"high":159003,"low":159003,"close":159003,"volume":1},{"date":"2025-03-27","open":159580,"high":159965,"low":159099,"close":159099,"volume":3},{"date":"2025-03-28","open":159388,"high":159484,"low":157945,"close":159195,"volume":6},{"date":"2025-03-31","open":158714,"high":159195,"low":157079,"close":157175,"volume":26},{"date":"2025-04-01","open":157271,"high":157849,"low":157175,"close":157271,"volume":4},{"date":"2025-04-02","open":158618,"high":158618,"low":156021,"close":156021,"volume":13},{"date":"2025-04-03","open":156117,"high":156598,"low":156117,"close":156598,"volume":4},{"date":"2025-04-04","open":156213,"high":156213,"low":155348,"close":155348,"volume":28},{"date":"2025-04-07","open":155444,"high":155829,"low":149288,"close":149288,"volume":181},{"date":"2025-04-08","open":149480,"high":150923,"low":149288,"close":149576,"volume":93},{"date":"2025-04-09","open":149961,"high":151404,"low":145536,"close":145536,"volume":79},{"date":"2025-04-10","open":146113,"high":148326,"low":144286,"close":146210,"volume":63},{"date":"2025-04-11","open":146210,"high":147652,"low":146210,"close":147652,"volume":15},{"date":"2025-04-14","open":149095,"high":149095,"low":147749,"close":147749,"volume":5},{"date":"2025-04-15","open":148999,"high":148999,"low":147845,"close":148807,"volume":15},{"date":"2025-04-16","open":148133,"high":148614,"low":147941,"close":148326,"volume":15},{"date":"2025-04-17","open":147556,"high":151019,"low":147556,"close":149961,"volume":22},{"date":"2025-04-18","open":149961,"high":151596,"low":148518,"close":151500,"volume":7},{"date":"2025-04-21","open":151981,"high":153616,"low":149961,"close":152077,"volume":107},{"date":"2025-04-22","open":151981,"high":153039,"low":150153,"close":151981,"volume":11},{"date":"2025-04-23","open":151981,"high":154867,"low":151981,"close":153424,"volume":25},{"date":"2025-04-24","open":154674,"high":154963,"low":152750,"close":154963,"volume":12},{"date":"2025-04-25","open":156887,"high":156887,"low":153135,"close":155540,"volume":12},{"date":"2025-04-28","open":155540,"high":155540,"low":152270,"close":153520,"volume":16},{"date":"2025-04-29","open":151885,"high":154770,"low":151500,"close":151596,"volume":38},{"date":"2025-04-30","open":152173,"high":153616,"low":150730,"close":150730,"volume":31},{"date":"2025-05-02","open":154290,"high":154290,"low":151115,"close":151115,"volume":3},{"date":"2025-05-07","open":153712,"high":153712,"low":151211,"close":151500,"volume":15},{"date":"2025-05-08","open":153712,"high":153712,"low":151596,"close":152847,"volume":7},{"date":"2025-05-09","open":152847,"high":154578,"low":152366,"close":153809,"volume":7},{"date":"2025-05-12","open":153809,"high":154770,"low":151981,"close":152173,"volume":14},{"date":"2025-05-13","open":153328,"high":153328,"low":152270,"close":152270,"volume":3},{"date":"2025-05-14","open":152270,"high":153905,"low":152270,"close":152270,"volume":11},{"date":"2025-05-15","open":151115,"high":153039,"low":151019,"close":153039,"volume":10},{"date":"2025-05-16","open":153039,"high":153039,"low":151404,"close":151404,"volume":5},{"date":"2025-05-19","open":151404,"high":151404,"low":149191,"close":149191,"volume":52},{"date":"2025-05-20","open":151981,"high":151981,"low":151885,"close":151885,"volume":11},{"date":"2025-05-21","open":150153,"high":150153,"low":149576,"close":149769,"volume":16},{"date":"2025-05-22","open":149672,"high":149672,"low":148518,"close":148614,"volume":18},{"date":"2025-05-23","open":149672,"high":149865,"low":148614,"close":148614,"volume":12},{"date":"2025-05-26","open":148710,"high":152847,"low":148710,"close":148807,"volume":6},{"date":"2025-05-27","open":148807,"high":151500,"low":148807,"close":149191,"volume":10},{"date":"2025-05-28","open":149191,"high":150827,"low":148326,"close":148326,"volume":30},{"date":"2025-05-29","open":150442,"high":156790,"low":145536,"close":149288,"volume":229},{"date":"2025-05-30","open":149576,"high":152943,"low":149288,"close":149769,"volume":38},{"date":"2025-06-02","open":149865,"high":151308,"low":149576,"close":151308,"volume":32},{"date":"2025-06-04","open":151308,"high":152943,"low":151308,"close":152654,"volume":6},{"date":"2025-06-05","open":152654,"high":155925,"low":152654,"close":155829,"volume":26},{"date":"2025-06-09","open":155829,"high":155829,"low":149095,"close":153039,"volume":477},{"date":"2025-06-10","open":153039,"high":153424,"low":152847,"close":153424,"volume":44},{"date":"2025-06-11","open":153424,"high":153424,"low":152173,"close":152943,"volume":50},{"date":"2025-06-12","open":152943,"high":152943,"low":152173,"close":152173,"volume":17},{"date":"2025-06-13","open":152173,"high":152943,"low":151500,"close":151596,"volume":45},{"date":"2025-06-16","open":154386,"high":154386,"low":151692,"close":151692,"volume":14},{"date":"2025-06-17","open":151789,"high":153712,"low":151115,"close":153616,"volume":38},{"date":"2025-06-18","open":152077,"high":153135,"low":151500,"close":152943,"volume":75},{"date":"2025-06-19","open":152943,"high":152943,"low":152847,"close":152847,"volume":5},{"date":"2025-06-20","open":151404,"high":151404,"low":148710,"close":148903,"volume":371},{"date":"2025-06-23","open":148903,"high":151115,"low":148903,"close":151019,"volume":18},{"date":"2025-06-24","open":150250,"high":151500,"low":150250,"close":151019,"volume":45},{"date":"2025-06-25","open":150923,"high":152366,"low":148422,"close":148422,"volume":211},{"date":"2025-06-26","open":149384,"high":149480,"low":148422,"close":149095,"volume":45},{"date":"2025-06-27","open":149191,"high":149384,"low":148230,"close":149095,"volume":49},{"date":"2025-06-30","open":149576,"high":151211,"low":149576,"close":151211,"volume":32},{"date":"2025-07-01","open":151211,"high":151404,"low":151211,"close":151404,"volume":14},{"date":"2025-07-02","open":151404,"high":151404,"low":149672,"close":150827,"volume":32},{"date":"2025-07-03","open":152366,"high":152366,"low":150827,"close":151596,"volume":31},{"date":"2025-07-04","open":151596,"high":152366,"low":151596,"close":152077,"volume":22},{"date":"2025-07-07","open":152173,"high":153328,"low":151308,"close":153231,"volume":27},{"date":"2025-07-08","open":153231,"high":154578,"low":150250,"close":150250,"volume":77},{"date":"2025-07-09","open":150250,"high":152173,"low":150250,"close":150634,"volume":44},{"date":"2025-07-10","open":150827,"high":151981,"low":150634,"close":151981,"volume":72},{"date":"2025-07-11","open":150730,"high":153809,"low":150730,"close":152173,"volume":26},{"date":"2025-07-14","open":153905,"high":153905,"low":151019,"close":151019,"volume":31},{"date":"2025-07-15","open":151019,"high":153328,"low":149095,"close":149384,"volume":158},{"date":"2025-07-16","open":149961,"high":150153,"low":149384,"close":150153,"volume":100},{"date":"2025-07-17","open":150153,"high":150153,"low":149095,"close":149480,"volume":60},{"date":"2025-07-18","open":149480,"high":149961,"low":148903,"close":149769,"volume":18},{"date":"2025-07-21","open":149576,"high":150346,"low":148807,"close":148903,"volume":65},{"date":"2025-07-22","open":150442,"high":150442,"low":148133,"close":148230,"volume":69},{"date":"2025-07-23","open":148230,"high":149288,"low":147171,"close":147171,"volume":186},{"date":"2025-07-24","open":147171,"high":148230,"low":146113,"close":146498,"volume":150},{"date":"2025-07-25","open":147460,"high":147460,"low":145729,"close":146017,"volume":125},{"date":"2025-07-28","open":146113,"high":147268,"low":146017,"close":147268,"volume":41},{"date":"2025-07-29","open":147171,"high":148614,"low":146017,"close":148614,"volume":40},{"date":"2025-07-30","open":148614,"high":148614,"low":146498,"close":146498,"volume":98},{"date":"2025-07-31","open":148133,"high":148710,"low":145825,"close":148710,"volume":22},{"date":"2025-08-01","open":148710,"high":148710,"low":146498,"close":146690,"volume":71},{"date":"2025-08-04","open":147171,"high":147171,"low":144863,"close":144863,"volume":40},{"date":"2025-08-05","open":145921,"high":145921,"low":144382,"close":145440,"volume":93},{"date":"2025-08-06","open":145440,"high":145729,"low":144767,"close":145729,"volume":91},{"date":"2025-08-07","open":145729,"high":145921,"low":145151,"close":145921,"volume":13},{"date":"2025-08-08","open":145921,"high":145921,"low":145632,"close":145632,"volume":13},{"date":"2025-08-11","open":145632,"high":146017,"low":145632,"close":146017,"volume":57},{"date":"2025-08-12","open":145536,"high":146402,"low":145536,"close":146402,"volume":16},{"date":"2025-08-13","open":146690,"high":146690,"low":145440,"close":145729,"volume":51},{"date":"2025-08-14","open":145729,"high":146787,"low":145729,"close":146690,"volume":20},{"date":"2025-08-18","open":146690,"high":146690,"low":146690,"close":146690,"volume":7},{"date":"2025-08-19","open":146690,"high":146787,"low":144863,"close":146690,"volume":10},{"date":"2025-08-20","open":145055,"high":146594,"low":144574,"close":144863,"volume":23},{"date":"2025-08-21","open":144863,"high":145440,"low":144863,"close":145055,"volume":9},{"date":"2025-08-22","open":144670,"high":145344,"low":144286,"close":144670,"volume":95},{"date":"2025-08-25","open":145344,"high":145344,"low":145055,"close":145055,"volume":7},{"date":"2025-08-26","open":144959,"high":145921,"low":144767,"close":145825,"volume":17},{"date":"2025-08-27","open":146210,"high":146210,"low":146210,"close":146210,"volume":3},{"date":"2025-08-28","open":145344,"high":145729,"low":144382,"close":145440,"volume":23},{"date":"2025-08-29","open":145632,"high":145921,"low":145344,"close":145921,"volume":17},{"date":"2025-09-01","open":145921,"high":145921,"low":145248,"close":145248,"volume":3},{"date":"2025-09-02","open":146210,"high":146210,"low":144286,"close":144670,"volume":70},{"date":"2025-09-03","open":145440,"high":145440,"low":144670,"close":145440,"volume":135},{"date":"2025-09-04","open":145440,"high":145921,"low":144959,"close":145921,"volume":30},{"date":"2025-09-05","open":146210,"high":146210,"low":145440,"close":145440,"volume":16},{"date":"2025-09-08","open":146690,"high":148903,"low":146210,"close":148518,"volume":285},{"date":"2025-09-09","open":148518,"high":150730,"low":146979,"close":149576,"volume":106},{"date":"2025-09-10","open":149576,"high":152173,"low":147556,"close":151981,"volume":128},{"date":"2025-09-11","open":153712,"high":153712,"low":149480,"close":150153,"volume":496},{"date":"2025-09-12","open":150250,"high":151692,"low":149961,"close":150442,"volume":80},{"date":"2025-09-15","open":150442,"high":151981,"low":150442,"close":151115,"volume":62},{"date":"2025-09-16","open":151019,"high":152462,"low":151019,"close":152462,"volume":92},{"date":"2025-09-17","open":153905,"high":155251,"low":149095,"close":154867,"volume":292},{"date":"2025-09-18","open":151722,"high":154958,"low":151722,"close":154482,"volume":46},{"date":"2025-09-19","open":160500,"high":163700,"low":155000,"close":155000,"volume":245},{"date":"2025-09-22","open":151500,"high":154386,"low":151404,"close":154097,"volume":128},{"date":"2025-09-23","open":152943,"high":154290,"low":152943,"close":154290,"volume":23},{"date":"2025-09-24","open":153712,"high":155829,"low":152943,"close":155829,"volume":46},{"date":"2025-09-25","open":155444,"high":156117,"low":153520,"close":155829,"volume":26},{"date":"2025-09-26","open":153712,"high":153809,"low":150730,"close":150730,"volume":80},{"date":"2025-09-29","open":150730,"high":151500,"low":149095,"close":150730,"volume":5608},{"date":"2025-09-30","open":150057,"high":153905,"low":150057,"close":151885,"volume":330},{"date":"2025-10-01","open":153712,"high":153712,"low":151308,"close":151308,"volume":6},{"date":"2025-10-02","open":151308,"high":151308,"low":149288,"close":149480,"volume":11},{"date":"2025-10-10","open":149288,"high":149288,"low":145921,"close":147171,"volume":128},{"date":"2025-10-13","open":146979,"high":147268,"low":145536,"close":147075,"volume":20},{"date":"2025-10-14","open":149095,"high":149095,"low":146210,"close":147556,"volume":21},{"date":"2025-10-15","open":147556,"high":147556,"low":147171,"close":147171,"volume":33},{"date":"2025-10-16","open":147845,"high":147845,"low":146498,"close":147749,"volume":9},{"date":"2025-10-17","open":147845,"high":149288,"low":147845,"close":149288,"volume":29},{"date":"2025-10-20","open":149095,"high":150346,"low":147364,"close":149095,"volume":20},{"date":"2025-10-21","open":149095,"high":149095,"low":147749,"close":149095,"volume":12},{"date":"2025-10-22","open":149095,"high":149095,"low":149095,"close":149095,"volume":124},{"date":"2025-10-23","open":148614,"high":148614,"low":148133,"close":148614,"volume":5},{"date":"2025-10-24","open":147652,"high":150923,"low":147652,"close":150250,"volume":155},{"date":"2025-10-27","open":150250,"high":150634,"low":148326,"close":149961,"volume":108},{"date":"2025-10-28","open":149865,"high":149961,"low":148230,"close":149865,"volume":115},{"date":"2025-10-29","open":149865,"high":150346,"low":149095,"close":150057,"volume":70},{"date":"2025-10-30","open":150923,"high":151211,"low":148326,"close":150346,"volume":10},{"date":"2025-10-31","open":150346,"high":150346,"low":148614,"close":150057,"volume":56},{"date":"2025-11-03","open":149865,"high":150057,"low":146979,"close":147364,"volume":38,"rsi_14":48.89,"sma_20":155030.0,"sma_60":154448.33,"sma_120":155477.5},{"date":"2025-11-04","open":147075,"high":147075,"low":144286,"close":145440,"volume":177,"rsi_14":41.51,"sma_20":154695.0,"sma_60":154458.33,"sma_120":155413.33},{"date":"2025-11-05","open":145344,"high":145440,"low":140919,"close":140919,"volume":239,"rsi_14":25.85,"sma_20":154155.0,"sma_60":154380.0,"sma_120":155301.67},{"date":"2025-11-06","open":141400,"high":144286,"low":140919,"close":144190,"volume":83,"rsi_14":33.94,"sma_20":153880.0,"sma_60":154353.33,"sma_120":155232.5},{"date":"2025-11-07","open":145248,"high":145248,"low":141400,"close":144190,"volume":132,"rsi_14":34.36,"sma_20":153725.0,"sma_60":154323.33,"sma_120":155162.5},{"date":"2025-11-10","open":146210,"high":146210,"low":143997,"close":145344,"volume":149,"rsi_14":38.86,"sma_20":153635.0,"sma_60":154318.33,"sma_120":155102.5},{"date":"2025-11-11","open":145632,"high":146594,"low":141881,"close":141881,"volume":50,"rsi_14":32.23,"sma_20":153340.0,"sma_60":154246.67,"sma_120":155005.83},{"date":"2025-11-12","open":143901,"high":143901,"low":141881,"close":143131,"volume":18,"rsi_14":36.99,"sma_20":153130.0,"sma_60":154190.0,"sma_120":154934.17},{"date":"2025-11-13","open":143420,"high":144190,"low":142554,"close":144190,"volume":31,"rsi_14":35.21,"sma_20":152945.0,"sma_60":154163.33,"sma_120":154890.83},{"date":"2025-11-14","open":145248,"high":145248,"low":142362,"close":144863,"volume":17,"rsi_14":37.79,"sma_20":152715.0,"sma_60":154131.67,"sma_120":154830.0},{"date":"2025-11-17","open":144863,"high":144863,"low":143228,"close":144670,"volume":25,"rsi_14":37.61,"sma_20":152485.0,"sma_60":154096.67,"sma_120":154785.83},{"date":"2025-11-18","open":146210,"high":146210,"low":142170,"close":142170,"volume":87,"rsi_14":33.06,"sma_20":152125.0,"sma_60":154018.33,"sma_120":154730.0},{"date":"2025-11-19","open":144959,"high":144959,"low":142170,"close":142362,"volume":12,"rsi_14":32.78,"sma_20":151775.0,"sma_60":153975.0,"sma_120":154675.83},{"date":"2025-11-20","open":144286,"high":144286,"low":142458,"close":142554,"volume":21,"rsi_14":33.75,"sma_20":151460.0,"sma_60":153931.67,"sma_120":154621.67},{"date":"2025-11-21","open":143035,"high":143901,"low":142843,"close":143901,"volume":25,"rsi_14":42.04,"sma_20":151130.0,"sma_60":153918.33,"sma_120":154575.83},{"date":"2025-11-24","open":143805,"high":144286,"low":143035,"close":144286,"volume":27,"rsi_14":47.14,"sma_20":150835.0,"sma_60":153905.0,"sma_120":154540.83},{"date":"2025-11-25","open":144767,"high":144767,"low":143131,"close":144670,"volume":25,"rsi_14":61.68,"sma_20":150565.0,"sma_60":153885.0,"sma_120":154500.83},{"date":"2025-11-26","open":146594,"high":146594,"low":143420,"close":144767,"volume":11,"rsi_14":52.24,"sma_20":150290.0,"sma_60":153860.0,"sma_120":154457.5},{"date":"2025-11-27","open":144767,"high":145248,"low":143805,"close":145248,"volume":78,"rsi_14":53.96,"sma_20":150025.0,"sma_60":153856.67,"sma_120":154405.0},{"date":"2025-11-28","open":146210,"high":146210,"low":144286,"close":145536,"volume":35,"rsi_14":50.77,"sma_20":149790.0,"sma_60":153850.0,"sma_120":154343.33},{"date":"2025-12-01","open":147941,"high":147941,"low":143709,"close":143709,"volume":86,"rsi_14":58.41,"sma_20":149600.0,"sma_60":153823.33,"sma_120":154238.33},{"date":"2025-12-02","open":144574,"high":146979,"low":144286,"close":146113,"volume":14,"rsi_14":62.4,"sma_20":149635.0,"sma_60":153848.33,"sma_120":154178.33},{"date":"2025-12-03","open":147364,"high":147364,"low":144286,"close":144767,"volume":211,"rsi_14":52.34,"sma_20":149835.0,"sma_60":153836.67,"sma_120":154103.33},{"date":"2025-12-04","open":145248,"high":147460,"low":144286,"close":147460,"volume":147,"rsi_14":59.06,"sma_20":150005.0,"sma_60":153863.33,"sma_120":154055.83},{"date":"2025-12-05","open":146979,"high":147941,"low":145632,"close":147941,"volume":48,"rsi_14":61.18,"sma_20":150200.0,"sma_60":153906.67,"sma_120":154019.17},{"date":"2025-12-08","open":147941,"high":148518,"low":145440,"close":145440,"volume":32,"rsi_14":61.18,"sma_20":150205.0,"sma_60":153853.33,"sma_120":153965.83},{"date":"2025-12-09","open":146594,"high":148422,"low":146594,"close":148422,"volume":69,"rsi_14":67.4,"sma_20":150545.0,"sma_60":153833.33,"sma_120":153937.5},{"date":"2025-12-10","open":149095,"high":149191,"low":146594,"close":148614,"volume":24,"rsi_14":67.4,"sma_20":150830.0,"sma_60":153775.0,"sma_120":153894.17},{"date":"2025-12-11","open":148903,"high":149672,"low":146979,"close":149480,"volume":33,"rsi_14":66.48,"sma_20":151105.0,"sma_60":153763.33,"sma_120":153864.17},{"date":"2025-12-12","open":149769,"high":149769,"low":147749,"close":149384,"volume":26,"rsi_14":65.32,"sma_20":151340.0,"sma_60":153745.0,"sma_120":153834.17},{"date":"2025-12-15","open":149576,"high":149961,"low":146210,"close":146210,"volume":40,"rsi_14":53.96,"sma_20":151420.0,"sma_60":153660.0,"sma_120":153810.83},{"date":"2025-12-16","open":147075,"high":148518,"low":147075,"close":148133,"volume":11,"rsi_14":57.92,"sma_20":151730.0,"sma_60":153585.0,"sma_120":153785.83},{"date":"2025-12-17","open":148133,"high":149769,"low":148133,"close":149769,"volume":23,"rsi_14":60.09,"sma_20":152115.0,"sma_60":153496.67,"sma_120":153775.0},{"date":"2025-12-18","open":149769,"high":151115,"low":147941,"close":150730,"volume":58,"rsi_14":61.25,"sma_20":152540.0,"sma_60":153403.33,"sma_120":153795.0},{"date":"2025-12-19","open":151404,"high":151404,"low":149288,"close":150730,"volume":11,"rsi_14":66.52,"sma_20":152895.0,"sma_60":153431.67,"sma_120":153809.17},{"date":"2025-12-22","open":151692,"high":151692,"low":149288,"close":149480,"volume":29,"rsi_14":58.37,"sma_20":153165.0,"sma_60":153351.67,"sma_120":153812.5},{"date":"2025-12-23","open":151308,"high":151308,"low":148422,"close":148422,"volume":74,"rsi_14":59.22,"sma_20":153360.0,"sma_60":153250.0,"sma_120":153788.33},{"date":"2025-12-24","open":149672,"high":151019,"low":148614,"close":148614,"volume":103,"rsi_14":53.33,"sma_20":153560.0,"sma_60":153125.0,"sma_120":153764.17},{"date":"2025-12-26","open":150153,"high":152750,"low":149095,"close":152558,"volume":919,"rsi_14":61.11,"sma_20":153940.0,"sma_60":153068.33,"sma_120":153779.17},{"date":"2025-12-29","open":152558,"high":152847,"low":151019,"close":152654,"volume":443,"rsi_14":69.63,"sma_20":154310.0,"sma_60":153101.67,"sma_120":153788.33},{"date":"2025-12-30","open":152558,"high":153905,"low":152558,"close":153905,"volume":909,"rsi_14":66.47,"sma_20":154840.0,"sma_60":153156.67,"sma_120":153804.17},{"date":"2026-01-02","open":154193,"high":154193,"low":152462,"close":153712,"volume":16,"rsi_14":65.32,"sma_20":155235.0,"sma_60":153188.33,"sma_120":153808.33},{"date":"2026-01-05","open":154097,"high":154290,"low":152366,"close":153905,"volume":65,"rsi_14":63.86,"sma_20":155710.0,"sma_60":153233.33,"sma_120":153840.0},{"date":"2026-01-06","open":154193,"high":154193,"low":152558,"close":152654,"volume":70,"rsi_14":59.55,"sma_20":155980.0,"sma_60":153288.33,"sma_120":153857.5},{"date":"2026-01-07","open":152654,"high":153712,"low":151211,"close":153328,"volume":96,"rsi_14":74.34,"sma_20":156260.0,"sma_60":153395.0,"sma_120":153869.17},{"date":"2026-01-08","open":151789,"high":153905,"low":151789,"close":153905,"volume":57,"rsi_14":71.74,"sma_20":156700.0,"sma_60":153513.33,"sma_120":153884.17},{"date":"2026-01-09","open":152366,"high":154193,"low":152366,"close":153809,"volume":69,"rsi_14":67.21,"sma_20":156980.0,"sma_60":153621.67,"sma_120":153908.33},{"date":"2026-01-12","open":153809,"high":153905,"low":153616,"close":153905,"volume":38,"rsi_14":64.6,"sma_20":157255.0,"sma_60":153738.33,"sma_120":153947.5},{"date":"2026-01-13","open":152750,"high":153039,"low":152750,"close":153039,"volume":6,"rsi_14":59.84,"sma_20":157440.0,"sma_60":153830.0,"sma_120":153972.5},{"date":"2026-01-14","open":153039,"high":154867,"low":153039,"close":154193,"volume":53,"rsi_14":70.25,"sma_20":157690.0,"sma_60":153915.0,"sma_120":154013.33},{"date":"2026-01-15","open":154193,"high":154290,"low":152847,"close":153039,"volume":31,"rsi_14":69.67,"sma_20":158045.0,"sma_60":153983.33,"sma_120":154041.67},{"date":"2026-01-16","open":155059,"high":155059,"low":153328,"close":154001,"volume":23,"rsi_14":26.03,"sma_20":172235.0,"sma_60":169845.0,"sma_120":171294.17},{"date":"2026-01-19","open":154290,"high":154386,"low":152750,"close":153809,"volume":30,"rsi_14":57.14,"sma_20":158560.0,"sma_60":154150.0,"sma_120":154134.17},{"date":"2026-01-20","open":155251,"high":155251,"low":152270,"close":153712,"volume":51,"rsi_14":56.04,"sma_20":158715.0,"sma_60":154238.33,"sma_120":154190.83},{"date":"2026-01-21","open":153712,"high":153712,"low":153520,"close":153520,"volume":28,"rsi_14":47.5,"sma_20":158860.0,"sma_60":154295.0,"sma_120":154251.67},{"date":"2026-01-22","open":152077,"high":153520,"low":151692,"close":151692,"volume":22,"rsi_14":39.18,"sma_20":158975.0,"sma_60":154325.0,"sma_120":154300.83},{"date":"2026-01-23","open":152366,"high":153905,"low":151789,"close":153424,"volume":21,"rsi_14":47.79,"sma_20":159235.0,"sma_60":154386.67,"sma_120":154354.17},{"date":"2026-01-26","open":153424,"high":155155,"low":152270,"close":154482,"volume":30,"rsi_14":58.56,"sma_20":159540.0,"sma_60":154463.33,"sma_120":154405.0},{"date":"2026-01-27","open":154290,"high":154290,"low":153712,"close":153712,"volume":6,"rsi_14":51.79,"sma_20":159600.0,"sma_60":154521.67,"sma_120":154467.5},{"date":"2026-01-28","open":154674,"high":155444,"low":152750,"close":154578,"volume":14,"rsi_14":53.04,"sma_20":159700.0,"sma_60":154600.0,"sma_120":154518.33},{"date":"2026-01-29","open":152943,"high":153135,"low":152558,"close":152750,"volume":90,"rsi_14":45.86,"sma_20":159640.0,"sma_60":154693.33,"sma_120":154570.83},{"date":"2026-01-30","open":152077,"high":152847,"low":151308,"close":152750,"volume":107,"rsi_14":45.45,"sma_20":159590.0,"sma_60":154820.0,"sma_120":154639.17},{"date":"2026-02-02","open":151019,"high":154867,"low":150634,"close":153809,"volume":166,"rsi_14":52.99,"sma_20":159585.0,"sma_60":155043.33,"sma_120":154711.67},{"date":"2026-02-03","open":153809,"high":153809,"low":151692,"close":153135,"volume":58,"rsi_14":45.74,"sma_20":159610.0,"sma_60":155198.33,"sma_120":154775.83},{"date":"2026-02-04","open":152943,"high":155829,"low":152943,"close":152943,"volume":62,"rsi_14":49.58,"sma_20":159590.0,"sma_60":155350.0,"sma_120":154836.67},{"date":"2026-02-05","open":154867,"high":154963,"low":152750,"close":153616,"volume":110,"rsi_14":48.28,"sma_20":159575.0,"sma_60":155493.33,"sma_120":154905.83},{"date":"2026-02-06","open":153616,"high":153616,"low":151115,"close":151789,"volume":42,"rsi_14":42.11,"sma_20":159470.0,"sma_60":155665.0,"sma_120":154955.83},{"date":"2026-02-09","open":152173,"high":153424,"low":151789,"close":151789,"volume":90,"rsi_14":3.43,"sma_20":163660.75,"sma_60":166976.92,"sma_120":170718.33},{"date":"2026-02-10","open":151789,"high":153424,"low":151789,"close":151885,"volume":52,"rsi_14":43.51,"sma_20":159300.0,"sma_60":155948.33,"sma_120":155055.83},{"date":"2026-02-11","open":151500,"high":152847,"low":151500,"close":151692,"volume":80,"rsi_14":50.0,"sma_20":159170.0,"sma_60":156066.67,"sma_120":155099.17},{"date":"2026-02-12","open":151789,"high":151885,"low":151692,"close":151692,"volume":333,"rsi_14":40.62,"sma_20":159100.0,"sma_60":156188.33,"sma_120":155142.5},{"date":"2026-02-13","open":152943,"high":155540,"low":152943,"close":154001,"volume":68,"rsi_14":47.71,"sma_20":159100.0,"sma_60":156393.33,"sma_120":155205.83},{"date":"2026-02-19","open":156117,"high":157560,"low":154001,"close":155251,"volume":157,"rsi_14":57.02,"sma_20":159175.0,"sma_60":156616.67,"sma_120":155295.83},{"date":"2026-02-20","open":156983,"high":158137,"low":152943,"close":152943,"volume":197,"rsi_14":43.41,"sma_20":159135.0,"sma_60":156796.67,"sma_120":155364.17},{"date":"2026-02-23","open":154674,"high":155155,"low":152847,"close":154001,"volume":103,"rsi_14":55.37,"sma_20":159160.0,"sma_60":156971.67,"sma_120":155445.0},{"date":"2026-02-24","open":154001,"high":155829,"low":151596,"close":155732,"volume":131,"rsi_14":61.15,"sma_20":159370.0,"sma_60":157170.0,"sma_120":155537.5},{"date":"2026-02-25","open":155732,"high":156213,"low":146883,"close":154482,"volume":1232,"rsi_14":52.48,"sma_20":159425.0,"sma_60":157340.0,"sma_120":155612.5},{"date":"2026-02-26","open":154482,"high":156502,"low":153039,"close":154482,"volume":153,"rsi_14":55.22,"sma_20":159425.0,"sma_60":157508.33,"sma_120":155684.17},{"date":"2026-02-27","open":153328,"high":156598,"low":153039,"close":154482,"volume":155,"rsi_14":56.06,"sma_20":159465.0,"sma_60":157668.33,"sma_120":155762.5},{"date":"2026-03-03","open":154770,"high":154770,"low":152077,"close":152654,"volume":92,"rsi_14":46.53,"sma_20":159365.0,"sma_60":157791.67,"sma_120":155820.83},{"date":"2026-03-04","open":152654,"high":153520,"low":149672,"close":150634,"volume":269,"rsi_14":45.89,"sma_20":159255.0,"sma_60":157911.67,"sma_120":155867.5},{"date":"2026-03-05","open":150634,"high":152462,"low":149480,"close":149480,"volume":194,"rsi_14":42.41,"sma_20":159085.0,"sma_60":157970.0,"sma_120":155909.17},{"date":"2026-03-06","open":149480,"high":151596,"low":148614,"close":148999,"volume":128,"rsi_14":40.74,"sma_20":158835.0,"sma_60":158043.33,"sma_120":155940.0},{"date":"2026-03-09","open":148326,"high":148518,"low":146306,"close":148326,"volume":211,"rsi_14":39.52,"sma_20":158585.0,"sma_60":158058.33,"sma_120":155960.83},{"date":"2026-03-10","open":150057,"high":150827,"low":147749,"close":148999,"volume":53,"rsi_14":41.95,"sma_20":158380.0,"sma_60":158076.67,"sma_120":155991.67},{"date":"2026-03-11","open":151019,"high":151789,"low":149095,"close":151500,"volume":277,"rsi_14":42.61,"sma_20":158270.0,"sma_60":158181.67,"sma_120":156017.5},{"date":"2026-03-12","open":152100,"high":152100,"low":148500,"close":151600,"volume":223,"rsi_14":27.93,"sma_20":157960.0,"sma_60":158136.67,"sma_120":155985.0},{"date":"2026-03-13","open":151800,"high":151900,"low":147400,"close":149300,"volume":664,"rsi_14":28.05,"sma_20":157535.0,"sma_60":158050.0,"sma_120":155912.5},{"date":"2026-03-16","open":149100,"high":150000,"low":148900,"close":149300,"volume":126,"rsi_14":24.29,"sma_20":157105.0,"sma_60":157948.33,"sma_120":155855.83},{"date":"2026-03-17","open":149400,"high":149400,"low":148900,"close":149200,"volume":23,"rsi_14":17.1,"sma_20":156680.0,"sma_60":165098.33,"sma_120":167915.0},{"date":"2026-03-18","open":148200,"high":149000,"low":145500,"close":146900,"volume":1190,"rsi_14":16.26,"sma_20":156140.0,"sma_60":164706.67,"sma_120":167710.0},{"date":"2026-03-19","open":148000,"high":148100,"low":147400,"close":147800,"volume":67,"rsi_14":19.81,"sma_20":155525.0,"sma_60":164336.67,"sma_120":167514.17},{"date":"2026-03-20","open":148200,"high":148200,"low":145900,"close":147600,"volume":326,"rsi_14":19.63,"sma_20":154835.0,"sma_60":164001.67,"sma_120":167316.67},{"date":"2026-03-23","open":146400,"high":146400,"low":145000,"close":145500,"volume":500,"rsi_14":19.44,"sma_20":154160.0,"sma_60":163610.0,"sma_120":167108.33},{"date":"2026-03-24","open":145600,"high":146000,"low":144800,"close":146000,"volume":309,"rsi_14":23.5,"sma_20":153455.0,"sma_60":163241.67,"sma_120":166903.33},{"date":"2026-03-25","open":145400,"high":148000,"low":145000,"close":146100,"volume":143,"rsi_14":25.4,"sma_20":152665.0,"sma_60":162875.0,"sma_120":166697.5},{"date":"2026-03-26","open":145500,"high":146100,"low":145000,"close":145800,"volume":96,"rsi_14":25.67,"sma_20":151925.0,"sma_60":162503.33,"sma_120":166489.17},{"date":"2026-03-27","open":144800,"high":146200,"low":144600,"close":146200,"volume":232,"rsi_14":28.26,"sma_20":151205.0,"sma_60":162138.33,"sma_120":166271.67},{"date":"2026-03-30","open":146200,"high":146500,"low":144000,"close":145600,"volume":109,"rsi_14":24.59,"sma_20":150455.0,"sma_60":161738.33,"sma_120":166050.0},{"date":"2026-03-31","open":144600,"high":145800,"low":142200,"close":144600,"volume":242,"rsi_14":11.38,"sma_20":149750.0,"sma_60":161285.0,"sma_120":165821.67},{"date":"2026-04-01","open":145712,"high":145712,"low":143193,"close":144100,"volume":518,"rsi_14":15.32,"sma_20":149070.0,"sma_60":160801.67,"sma_120":165580.0},{"date":"2026-04-02","open":143000,"high":143600,"low":141100,"close":141800,"volume":416,"rsi_14":16.81,"sma_20":148390.0,"sma_60":160298.33,"sma_120":165336.67},{"date":"2026-04-03","open":142600,"high":143100,"low":141600,"close":143100,"volume":86,"rsi_14":25.4,"sma_20":147800.0,"sma_60":159826.67,"sma_120":165090.83},{"date":"2026-04-06","open":142000,"high":143000,"low":141100,"close":143000,"volume":186,"rsi_14":25.4,"sma_20":147240.0,"sma_60":159353.33,"sma_120":164816.67},{"date":"2026-04-07","open":142900,"high":143000,"low":141900,"close":143000,"volume":91,"rsi_14":31.07,"sma_20":146645.0,"sma_60":158878.33,"sma_120":164555.0},{"date":"2026-04-08","open":143200,"high":145000,"low":143000,"close":143100,"volume":166,"rsi_14":25.26,"sma_20":145925.0,"sma_60":158383.33,"sma_120":164294.17},{"date":"2026-04-09","open":143500,"high":144000,"low":142000,"close":142700,"volume":75,"rsi_14":24.74,"sma_20":145480.0,"sma_60":157881.67,"sma_120":164037.5},{"date":"2026-04-10","open":144000,"high":144000,"low":143000,"close":143100,"volume":231,"rsi_14":35.0,"sma_20":145170.0,"sma_60":157390.0,"sma_120":163796.67},{"date":"2026-04-13","open":144000,"high":144500,"low":143100,"close":143500,"volume":35,"rsi_14":34.18,"sma_20":144880.0,"sma_60":156928.33,"sma_120":163555.83},{"date":"2026-04-14","open":144000,"high":144400,"low":143700,"close":143700,"volume":31,"rsi_14":35.0,"sma_20":144605.0,"sma_60":156461.67,"sma_120":163315.0},{"date":"2026-04-15","open":143700,"high":144900,"low":143700,"close":143800,"volume":805,"rsi_14":37.18,"sma_20":144450.0,"sma_60":156003.33,"sma_120":163061.67},{"date":"2026-04-16","open":144500,"high":144900,"low":144100,"close":144900,"volume":348,"rsi_14":42.35,"sma_20":144305.0,"sma_60":155543.33,"sma_120":162834.17},{"date":"2026-04-17","open":144900,"high":145200,"low":144000,"close":144700,"volume":186,"rsi_14":44.44,"sma_20":144160.0,"sma_60":155071.67,"sma_120":162592.5},{"date":"2026-04-20","open":144700,"high":146100,"low":144700,"close":145100,"volume":254,"rsi_14":53.33,"sma_20":144140.0,"sma_60":154596.67,"sma_120":162343.33},{"date":"2026-04-21","open":145000,"high":146900,"low":145000,"close":145500,"volume":1322,"rsi_14":69.84,"sma_20":144115.0,"sma_60":154133.33,"sma_120":162101.67},{"date":"2026-04-22","open":146900,"high":146900,"low":145700,"close":146700,"volume":250,"rsi_14":88.89,"sma_20":144145.0,"sma_60":153691.67,"sma_120":161884.17},{"date":"2026-04-23","open":146700,"high":146800,"low":146100,"close":146800,"volume":60,"rsi_14":86.27,"sma_20":144195.0,"sma_60":153241.67,"sma_120":161673.33},{"date":"2026-04-24","open":145300,"high":146900,"low":145300,"close":146600,"volume":1550,"rsi_14":84.62,"sma_20":144215.0,"sma_60":152831.67,"sma_120":161449.17},{"date":"2026-04-27","open":145900,"high":147450,"low":145900,"close":146700,"volume":679,"rsi_14":84.91,"sma_20":144270.0,"sma_60":152366.67,"sma_120":161213.33},{"date":"2026-04-28","open":146300,"high":149200,"low":146300,"close":147000,"volume":227,"rsi_14":85.45,"sma_20":144390.0,"sma_60":151168.33,"sma_120":152884.17},{"date":"2026-04-29","open":148000,"high":148000,"low":145500,"close":146900,"volume":350,"rsi_14":90.38,"sma_20":144585.0,"sma_60":150976.67,"sma_120":152749.17},{"date":"2026-04-30","open":146800,"high":148200,"low":146600,"close":147000,"volume":40,"rsi_14":88.1,"sma_20":145130.0,"sma_60":145260.0,"sma_120":151748.33},{"date":"2026-05-04","open":146800,"high":149000,"low":146800,"close":148900,"volume":49,"rsi_14":92.19,"sma_20":145135.0,"sma_60":150590.0,"sma_120":152816.67},{"date":"2026-05-06","open":147100,"high":147100,"low":141100,"close":146100,"volume":299,"rsi_14":63.33,"sma_20":145290.0,"sma_60":150371.67,"sma_120":152785.0},{"date":"2026-05-07","open":145500,"high":146300,"low":144700,"close":145400,"volume":78,"rsi_14":58.33,"sma_20":145410.0,"sma_60":150145.0,"sma_120":152747.5},{"date":"2026-05-08","open":145900,"high":146200,"low":145000,"close":146000,"volume":159,"rsi_14":56.04,"sma_20":145555.0,"sma_60":149916.67,"sma_120":152705.0},{"date":"2026-05-11","open":146000,"high":146200,"low":145700,"close":145800,"volume":146,"rsi_14":56.04,"sma_20":145710.0,"sma_60":149716.67,"sma_120":152690.83},{"date":"2026-05-12","open":145000,"high":145800,"low":144300,"close":145500,"volume":139,"rsi_14":52.22,"sma_20":145830.0,"sma_60":149511.67,"sma_120":152663.33},{"date":"2026-05-13","open":145300,"high":146000,"low":145100,"close":146000,"volume":135,"rsi_14":52.75,"sma_20":145955.0,"sma_60":149313.33,"sma_120":152630.83},{"date":"2026-05-14","open":146000,"high":146000,"low":144000,"close":146000,"volume":92,"rsi_14":45.57,"sma_20":146070.0,"sma_60":149118.33,"sma_120":152592.5},{"date":"2026-05-15","open":145000,"high":145500,"low":144100,"close":145400,"volume":211,"rsi_14":41.67,"sma_20":146150.0,"sma_60":148913.33,"sma_120":152550.83},{"date":"2026-05-18","open":144000,"high":144700,"low":142500,"close":144300,"volume":122,"rsi_14":37.63,"sma_20":146120.0,"sma_60":148650.0,"sma_120":152521.67},{"date":"2026-05-19","open":144500,"high":145200,"low":144000,"close":144000,"volume":249,"rsi_14":35.79,"sma_20":146085.0,"sma_60":148360.0,"sma_120":152488.33},{"date":"2026-05-20","open":144000,"high":145100,"low":142100,"close":142100,"volume":107,"rsi_14":27.93,"sma_20":145935.0,"sma_60":148078.33,"sma_120":152437.5},{"date":"2026-05-21","open":142100,"high":143900,"low":142000,"close":143300,"volume":127,"rsi_14":35.25,"sma_20":145825.0,"sma_60":147798.33,"sma_120":152385.0},{"date":"2026-05-22","open":142200,"high":143900,"low":142200,"close":143400,"volume":169,"rsi_14":35.25,"sma_20":145660.0,"sma_60":147490.0,"sma_120":152330.0},{"date":"2026-05-26","open":141900,"high":142300,"low":140000,"close":140800,"volume":245,"rsi_14":18.6,"sma_20":145360.0,"sma_60":147160.0,"sma_120":152250.0},{"date":"2026-05-27","open":140800,"high":141700,"low":139500,"close":140800,"volume":320,"rsi_14":23.76,"sma_20":145070.0,"sma_60":146830.0,"sma_120":152169.17},{"date":"2026-05-28","open":141400,"high":141500,"low":139600,"close":139600,"volume":12,"rsi_14":22.64,"sma_20":144715.0,"sma_60":146480.0,"sma_120":152074.17},{"date":"2026-05-29","open":139600,"high":141700,"low":138500,"close":139800,"volume":231,"rsi_14":19.61,"sma_20":144355.0,"sma_60":146165.0,"sma_120":151978.33},{"date":"2026-06-01","open":140500,"high":140500,"low":138500,"close":139800,"volume":111,"rsi_14":20.0,"sma_20":144000.0,"sma_60":145885.0,"sma_120":151898.33},{"date":"2026-06-02","open":140000,"high":140000,"low":137300,"close":139000,"volume":80,"rsi_14":19.05,"sma_20":143600.0,"sma_60":145611.67,"sma_120":151790.83},{"date":"2026-06-04","open":137100,"high":140000,"low":137100,"close":140000,"volume":20,"rsi_14":22.73,"sma_20":143155.0,"sma_60":145363.33,"sma_120":151703.33},{"date":"2026-06-05","open":139200,"high":140200,"low":136500,"close":139000,"volume":62,"rsi_14":20.83,"sma_20":142800.0,"sma_60":145110.0,"sma_120":151584.17},{"date":"2026-06-08","open":136000,"high":138600,"low":135600,"close":135600,"volume":88,"rsi_14":16.89,"sma_20":142310.0,"sma_60":144788.33,"sma_120":151432.5},{"date":"2026-06-09","open":135000,"high":137900,"low":135000,"close":135900,"volume":65,"rsi_14":20.0,"sma_20":141805.0,"sma_60":144428.33,"sma_120":151305.0},{"date":"2026-06-10","open":137600,"high":137800,"low":136100,"close":136200,"volume":633,"rsi_14":22.14,"sma_20":141325.0,"sma_60":144171.67,"sma_120":151154.17},{"date":"2026-06-11","open":137700,"high":137900,"low":135200,"close":137400,"volume":204,"rsi_14":32.33,"sma_20":140920.0,"sma_60":143973.33,"sma_120":151011.67},{"date":"2026-06-12","open":138900,"high":139100,"low":137200,"close":137500,"volume":51,"rsi_14":26.23,"sma_20":140495.0,"sma_60":143776.67,"sma_120":150862.5},{"date":"2026-06-15","open":138500,"high":139700,"low":137700,"close":137700,"volume":41,"rsi_14":28.0,"sma_20":140090.0,"sma_60":143588.33,"sma_120":150717.5},{"date":"2026-06-16","open":137700,"high":142100,"low":136000,"close":137700,"volume":85,"rsi_14":34.02,"sma_20":139695.0,"sma_60":143431.67,"sma_120":150596.67},{"date":"2026-06-17","open":137500,"high":139300,"low":136700,"close":138400,"volume":83,"rsi_14":45.16,"sma_20":137990.0,"sma_60":142425.0,"sma_120":149574.17},{"date":"2026-06-18","open":136900,"high":137500,"low":136500,"close":137500,"volume":99,"rsi_14":39.6,"sma_20":139075.0,"sma_60":143106.67,"sma_120":150315.0},{"date":"2026-06-19","open":137500,"high":137500,"low":136500,"close":137200,"volume":33,"rsi_14":37.25,"sma_20":138830.0,"sma_60":142968.33,"sma_120":150152.5},{"date":"2026-06-22","open":137200,"high":137900,"low":137200,"close":137200,"volume":8,"rsi_14":37.25,"sma_20":138525.0,"sma_60":142821.67,"sma_120":149990.0},{"date":"2026-06-23","open":138400,"high":138400,"low":136100,"close":138100,"volume":7,"rsi_14":45.63,"sma_20":138260.0,"sma_60":142688.33,"sma_120":149845.83},{"date":"2026-06-24","open":137900,"high":138100,"low":137600,"close":138000,"volume":27,"rsi_14":39.36,"sma_20":138120.0,"sma_60":142558.33,"sma_120":149710.0},{"date":"2026-06-25","open":138000,"high":138000,"low":136800,"close":137600,"volume":139,"rsi_14":42.05,"sma_20":137960.0,"sma_60":142415.0,"sma_120":149569.17},{"date":"2026-06-26","open":136700,"high":137300,"low":136100,"close":137300,"volume":111,"rsi_14":64.91,"sma_20":137845.0,"sma_60":142276.67,"sma_120":149391.67},{"date":"2026-06-29","open":138000,"high":139600,"low":137400,"close":139600,"volume":29,"rsi_14":74.03,"sma_20":137835.0,"sma_60":142193.33,"sma_120":149232.5},{"date":"2026-06-30","open":139600,"high":139600,"low":139500,"close":139600,"volume":4,"rsi_14":72.97,"sma_20":137825.0,"sma_60":142136.67,"sma_120":149062.5},{"date":"2026-07-01","open":139600,"high":139600,"low":137500,"close":139600,"volume":22,"rsi_14":67.74,"sma_20":137855.0,"sma_60":142100.0,"sma_120":148894.17},{"date":"2026-07-02","open":139600,"high":139600,"low":139600,"close":139600,"volume":1,"rsi_14":67.21,"sma_20":137835.0,"sma_60":142041.67,"sma_120":148724.17},{"date":"2026-07-03","open":137500,"high":139800,"low":137200,"close":139600,"volume":34,"rsi_14":66.1,"sma_20":137865.0,"sma_60":141985.0,"sma_120":148565.0},{"date":"2026-07-06","open":139600,"high":139600,"low":139400,"close":139500,"volume":11,"rsi_14":65.0,"sma_20":138060.0,"sma_60":141926.67,"sma_120":148399.17},{"date":"2026-07-07","open":137000,"high":139500,"low":136300,"close":139500,"volume":73,"rsi_14":60.38,"sma_20":138240.0,"sma_60":141866.67,"sma_120":148228.33},{"date":"2026-07-08","open":138000,"high":138000,"low":138000,"close":138000,"volume":10,"rsi_14":54.24,"sma_20":138330.0,"sma_60":141788.33,"sma_120":148045.83},{"date":"2026-07-09","open":138000,"high":138000,"low":136400,"close":137900,"volume":23,"rsi_14":56.14,"sma_20":138355.0,"sma_60":141701.67,"sma_120":147861.67},{"date":"2026-07-10","open":138700,"high":138700,"low":137700,"close":138700,"volume":9,"rsi_14":61.54,"sma_20":138415.0,"sma_60":141621.67,"sma_120":147691.67},{"date":"2026-07-13","open":138900,"high":138900,"low":134000,"close":138700,"volume":43,"rsi_14":55.36,"sma_20":138465.0,"sma_60":141538.33,"sma_120":147511.67},{"date":"2026-07-14","open":138700,"high":139000,"low":136500,"close":139000,"volume":487,"rsi_14":58.62,"sma_20":138530.0,"sma_60":141458.33,"sma_120":147344.17},{"date":"2026-07-15","open":137500,"high":139000,"low":137100,"close":139000,"volume":16,"rsi_14":62.96,"sma_20":138560.0,"sma_60":141360.0,"sma_120":147168.33},{"date":"2026-07-16","open":139100,"high":139100,"low":137500,"close":138500,"volume":17,"rsi_14":60.71,"sma_20":138610.0,"sma_60":141256.67,"sma_120":146990.0},{"date":"2026-07-20","open":138800,"high":138800,"low":136500,"close":138000,"volume":13,"rsi_14":28.95,"sma_20":138650.0,"sma_60":141138.33,"sma_120":146808.33},{"date":"2026-07-21","open":138900,"high":138900,"low":136000,"close":138600,"volume":6,"rsi_14":38.64,"sma_20":138720.0,"sma_60":141023.33,"sma_120":146633.33},{"date":"2026-07-22","open":137000,"high":138800,"low":137000,"close":137000,"volume":11,"rsi_14":28.33,"sma_20":138665.0,"sma_60":140861.67,"sma_120":146460.83},{"date":"2026-07-23","open":138500,"high":138500,"low":138500,"close":138500,"volume":6,"rsi_14":42.67,"sma_20":138690.0,"sma_60":140723.33,"sma_120":146285.83},{"date":"2026-07-24","open":136500,"high":138500,"low":136500,"close":136900,"volume":20,"rsi_14":35.16,"sma_20":138655.0,"sma_60":140561.67,"sma_120":146088.33},{"date":"2026-07-27","open":137000,"high":137000,"low":136900,"close":137000,"volume":17,"rsi_14":36.26,"sma_20":138640.0,"sma_60":140400.0,"sma_120":145898.33},{"date":"2026-07-28","open":136300,"high":138400,"low":136000,"close":136100,"volume":16,"rsi_14":33.0,"sma_20":138465.0,"sma_60":140218.33,"sma_120":145693.33},{"date":"2026-07-29","open":138000,"high":138000,"low":134300,"close":134500,"volume":36,"rsi_14":32.67,"sma_20":138210.0,"sma_60":140011.67,"sma_120":145490.83},{"date":"2026-07-30","open":134400,"high":134400,"low":132300,"close":134300,"volume":47,"rsi_14":32.35,"sma_20":137945.0,"sma_60":139800.0,"sma_120":145286.67},{"date":"2026-07-31","open":134400,"high":136300,"low":133500,"close":136000,"volume":20,"rsi_14":37.84,"sma_20":137765.0,"sma_60":139585.0,"sma_120":145087.5},{"date":"2026-08-03","open":136500,"high":136500,"low":134200,"close":134600,"volume":16,"rsi_14":33.6,"sma_20":137515.0,"sma_60":139393.33,"sma_120":144882.5},{"date":"2026-08-04","open":134600,"high":134600,"low":134600,"close":134600,"volume":5,"rsi_14":31.97,"sma_20":137270.0,"sma_60":139213.33,"sma_120":144679.17},{"date":"2026-08-05","open":134600,"high":136600,"low":134600,"close":136100,"volume":33,"rsi_14":39.42,"sma_20":137100.0,"sma_60":139048.33,"sma_120":144482.5},{"date":"2026-08-06","open":136100,"high":136700,"low":136100,"close":136700,"volume":15,"rsi_14":43.48,"sma_20":137035.0,"sma_60":138896.67,"sma_120":144306.67},{"date":"2026-08-07","open":136700,"high":138000,"low":136700,"close":136700,"volume":49,"rsi_14":45.11,"sma_20":136975.0,"sma_60":138750.0,"sma_120":144130.83},{"date":"2026-08-10","open":136800,"high":137900,"low":136000,"close":136000,"volume":14,"rsi_14":40.3,"sma_20":136840.0,"sma_60":138583.33,"sma_120":143948.33},{"date":"2026-08-11","open":136000,"high":138400,"low":136000,"close":136000,"volume":38,"rsi_14":45.76,"sma_20":136705.0,"sma_60":138416.67,"sma_120":143767.5},{"date":"2026-08-12","open":137400,"high":138500,"low":136000,"close":136000,"volume":15,"rsi_14":37.86,"sma_20":136555.0,"sma_60":138260.0,"sma_120":143586.67},{"date":"2026-08-13","open":137500,"high":138000,"low":137500,"close":138000,"volume":11,"rsi_14":55.14,"sma_20":136505.0,"sma_60":138155.0,"sma_120":143402.5},{"date":"2026-08-14","open":138200,"high":140200,"low":138200,"close":138600,"volume":24,"rsi_14":57.14,"sma_20":136510.0,"sma_60":138065.0,"sma_120":143212.5},{"date":"2026-08-18","open":138600,"high":139600,"low":138600,"close":139300,"volume":4,"rsi_14":64.55,"sma_20":136575.0,"sma_60":138018.33,"sma_120":143048.33},{"date":"2026-08-19","open":139600,"high":139600,"low":137900,"close":137900,"volume":20,"rsi_14":65.74,"sma_20":136540.0,"sma_60":137928.33,"sma_120":142863.33},{"date":"2026-08-20","open":138000,"high":138500,"low":137900,"close":138400,"volume":31,"rsi_14":68.47,"sma_20":136610.0,"sma_60":137845.0,"sma_120":142667.5},{"date":"2026-08-21","open":138400,"high":138600,"low":137900,"close":137900,"volume":12,"rsi_14":59.6,"sma_20":136580.0,"sma_60":137796.67,"sma_120":142478.33},{"date":"2026-08-24","open":137900,"high":137900,"low":135100,"close":135400,"volume":16,"rsi_14":53.64,"sma_20":136505.0,"sma_60":137706.67,"sma_120":142268.33},{"date":"2026-08-25","open":135400,"high":137500,"low":135400,"close":135700,"volume":23,"rsi_14":54.87,"sma_20":136440.0,"sma_60":137641.67,"sma_120":142060.83},{"date":"2026-08-26","open":137700,"high":138800,"low":137000,"close":137000,"volume":33,"rsi_14":54.05,"sma_20":136485.0,"sma_60":137595.0,"sma_120":141880.0},{"date":"2026-08-27","open":137000,"high":138900,"low":135500,"close":136400,"volume":7,"rsi_14":48.65,"sma_20":136580.0,"sma_60":137538.33,"sma_120":141711.67},{"date":"2026-08-28","open":136400,"high":138000,"low":135800,"close":135900,"volume":28,"rsi_14":46.55,"sma_20":136660.0,"sma_60":137486.67,"sma_120":141549.17},{"date":"2026-08-31","open":136600,"high":138000,"low":135900,"close":136300,"volume":71,"rsi_14":51.33,"sma_20":136675.0,"sma_60":137425.0,"sma_120":141394.17},{"date":"2026-09-01","open":138000,"high":138000,"low":137900,"close":137900,"volume":3,"rsi_14":57.36,"sma_20":136840.0,"sma_60":137406.67,"sma_120":141258.33},{"date":"2026-09-02","open":137900,"high":137900,"low":136200,"close":137900,"volume":6,"rsi_14":57.36,"sma_20":137005.0,"sma_60":137445.0,"sma_120":141116.67},{"date":"2026-09-03","open":137000,"high":137900,"low":137000,"close":137100,"volume":11,"rsi_14":46.15,"sma_20":137055.0,"sma_60":137465.0,"sma_120":140946.67},{"date":"2026-09-04","open":138000,"high":138000,"low":135100,"close":137900,"volume":19,"rsi_14":47.06,"sma_20":137115.0,"sma_60":137493.33,"sma_120":140832.5},{"date":"2026-09-07","open":140400,"high":140400,"low":139000,"close":139000,"volume":3,"rsi_14":48.78,"sma_20":137230.0,"sma_60":137520.0,"sma_120":140746.67},{"date":"2026-09-08","open":139000,"high":139900,"low":137000,"close":139800,"volume":175,"rsi_14":58.12,"sma_20":137420.0,"sma_60":137558.33,"sma_120":140667.5},{"date":"2026-09-09","open":139900,"high":139900,"low":139900,"close":139900,"volume":2,"rsi_14":56.64,"sma_20":137615.0,"sma_60":137595.0,"sma_120":140590.0},{"date":"2026-09-10","open":136600,"high":139900,"low":136600,"close":137200,"volume":16,"rsi_14":47.41,"sma_20":137675.0,"sma_60":137586.67,"sma_120":140509.17},{"date":"2026-09-11","open":137100,"high":137200,"low":137000,"close":137200,"volume":15,"rsi_14":58.18,"sma_20":137635.0,"sma_60":137566.67,"sma_120":140420.83},{"date":"2026-09-14","open":137200,"high":138400,"low":137200,"close":137200,"volume":13,"rsi_14":57.01,"sma_20":137565.0,"sma_60":137561.67,"sma_120":140334.17},{"date":"2026-09-15","open":138500,"high":138500,"low":137300,"close":137400,"volume":28,"rsi_14":52.08,"sma_20":137470.0,"sma_60":137565.0,"sma_120":140266.67},{"date":"2026-09-16","open":138300,"high":138500,"low":137000,"close":138500,"volume":26,"rsi_14":60.4,"sma_20":137500.0,"sma_60":137586.67,"sma_120":140204.17},{"date":"2026-09-17","open":138400,"high":138700,"low":137400,"close":137400,"volume":42,"rsi_14":57.01,"sma_20":137450.0,"sma_60":137575.0,"sma_120":140131.67},{"date":"2026-09-18","open":137100,"high":139600,"low":137100,"close":137700,"volume":42,"rsi_14":56.6,"sma_20":137440.0,"sma_60":137570.0,"sma_120":140064.17},{"date":"2026-09-21","open":140900,"high":140900,"low":137700,"close":137900,"volume":24,"rsi_14":50.0,"sma_20":137565.0,"sma_60":137575.0,"sma_120":139995.0},{"date":"2026-09-22","open":138000,"high":138000,"low":138000,"close":138000,"volume":12,"rsi_14":50.54,"sma_20":137680.0,"sma_60":137586.67,"sma_120":139931.67},{"date":"2026-09-23","open":138000,"high":138700,"low":137500,"close":137500,"volume":36,"rsi_14":52.22,"sma_20":137705.0,"sma_60":137551.67,"sma_120":139872.5},{"date":"2026-09-28","open":136700,"high":136700,"low":136700,"close":136700,"volume":10,"rsi_14":43.33,"sma_20":137720.0,"sma_60":137503.33,"sma_120":139820.0},{"date":"2026-09-29","open":137500,"high":137500,"low":137500,"close":137500,"volume":1,"rsi_14":41.38,"sma_20":137800.0,"sma_60":137468.33,"sma_120":139784.17},{"date":"2026-09-30","open":137500,"high":137500,"low":135600,"close":137000,"volume":20,"rsi_14":33.33,"sma_20":137835.0,"sma_60":137425.0,"sma_120":139733.33},{"date":"2026-10-01","open":139800,"high":139800,"low":137200,"close":137200,"volume":3,"rsi_14":34.12,"sma_20":137800.0,"sma_60":137385.0,"sma_120":139685.0},{"date":"2026-10-02","open":139300,"high":139300,"low":139000,"close":139000,"volume":4,"rsi_14":61.84,"sma_20":137855.0,"sma_60":137376.67,"sma_120":139651.67},{"date":"2026-10-06","open":139000,"high":139000,"low":139000,"close":139000,"volume":3,"rsi_14":61.84,"sma_20":137950.0,"sma_60":137368.33,"sma_120":139617.5},{"date":"2026-10-07","open":138000,"high":139000,"low":138000,"close":139000,"volume":21,"rsi_14":61.84,"sma_20":138005.0,"sma_60":137385.0,"sma_120":139586.67},{"date":"2026-10-08","open":139000,"high":139000,"low":139000,"close":139000,"volume":3,"rsi_14":60.81,"sma_20":138005.0,"sma_60":137403.33,"sma_120":139552.5},{"date":"2026-10-12","open":137500,"high":139400,"low":137500,"close":137600,"volume":9,"rsi_14":44.16,"sma_20":137895.0,"sma_60":137385.0,"sma_120":139503.33},{"date":"2026-10-13","open":139700,"high":139700,"low":139500,"close":139500,"volume":5,"rsi_14":62.35,"sma_20":137875.0,"sma_60":137398.33,"sma_120":139468.33},{"date":"2026-10-14","open":139500,"high":139500,"low":138000,"close":138500,"volume":18,"rsi_14":54.35,"sma_20":137940.0,"sma_60":137390.0,"sma_120":139424.17},{"date":"2026-10-15","open":138600,"high":139500,"low":138500,"close":139400,"volume":9,"rsi_14":57.58,"sma_20":138050.0,"sma_60":137396.67,"sma_120":139378.33},{"date":"2026-10-16","open":139500,"high":139500,"low":139400,"close":139400,"volume":8,"rsi_14":57.14,"sma_20":138160.0,"sma_60":137411.67,"sma_120":139334.17},{"date":"2026-10-19","open":139300,"high":139500,"low":137500,"close":139400,"volume":13,"rsi_14":60.22,"sma_20":138260.0,"sma_60":137435.0,"sma_120":139286.67},{"date":"2026-10-20","open":140000,"high":140000,"low":138500,"close":139400,"volume":22,"rsi_14":65.88,"sma_20":138305.0,"sma_60":137448.33,"sma_120":139235.83},{"date":"2026-10-21","open":139700,"high":139700,"low":139400,"close":139400,"volume":42,"rsi_14":62.34,"sma_20":138405.0,"sma_60":137488.33,"sma_120":139175.0},{"date":"2026-10-22","open":139500,"high":139500,"low":139500,"close":139500,"volume":10,"rsi_14":67.12,"sma_20":138495.0,"sma_60":137505.0,"sma_120":139114.17},{"date":"2026-10-23","open":141936,"high":141936,"low":137409,"close":139800,"volume":104,"rsi_14":67.57,"sma_20":138590.0,"sma_60":137553.33,"sma_120":139057.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.25,"pbr":0.67,"ttm_eps":null,"close":163530.1406},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.89,"pbr":0.65,"ttm_eps":null,"close":165294.5156},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":40.08,"pbr":0.7,"ttm_eps":null,"close":166313.3281},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":248.9,"pbr":0.68,"ttm_eps":null,"close":157175.2344},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":65.34,"pbr":0.63,"ttm_eps":null,"close":151211.4219},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.63,"ttm_eps":null,"close":151884.7656},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.4,"pbr":0.63,"ttm_eps":null,"close":153904.7656},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.19,"pbr":0.62,"ttm_eps":null,"close":144600.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":37.4,"pbr":0.59,"ttm_eps":null,"close":139600.0}],"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":"조흥","phase":"above-fold","symbol_resolved":true}