{"status":"ok","report":{"price_analysis":{"current":19140.0,"change_1d":-1.9,"change_7d":-4.1,"change_30d":-7.5,"high_30d":21150.0,"low_30d":18520.0,"position_in_range":24.0,"support":18783.0,"resistance":20887.0},"summary":"선광(003100)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1263.52억. 현재가 19,140원, 전일 대비 -1.9%, 30일 -7.5%. PER 2.8배 / ROE 2.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6295.00, 기관 순매수 4706.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.8배입니다. ROE 2.9%입니다. 시가총액 1263.52억. 매출 1931.57억, 영업이익 469.14억.","grade":"C","comment":"PER 2.76배, ROE 2.94%","per":2.76,"pbr":0.28,"roe":2.94,"eps":6932.766583846021,"revenue":193156848946.0,"operating_income":46913740202.0,"net_income":45732423102.0,"market_cap":126352078380,"profit_margin":23.68,"roa":1.82,"operating_margin":24.29,"gross_margin":35.62,"debt_ratio":0.6130617219300978,"total_assets":734200433431.0,"total_equity":455159541293.0,"total_debt":279040892138.0,"dividend_yield":2.3316,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.6로 약세 구간입니다. MACD(-281.95)가 시그널선(-196.26)을 하회합니다(데드크로스). 현재가가 SMA20(20075)과 SMA60(20324) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19177~20973 (현재 위치 -2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.578512396694208,"macd":-281.94775332964855,"macd_signal":-196.2554919387107,"sma_20":20075.0,"sma_60":20323.833333333332,"bb_upper":20972.69705357654,"bb_lower":19177.30294642346,"atr_14":557.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6295.00, 기관 순매수 4706.00. 30일 누적: 외국인 -1.82만, 기관 7489.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-6295.0,"institutional_flow":4706.0,"data":[{"date":"2026-10-23","foreign_net":-2729.0,"institution_net":1778.0,"retail_net":951.0},{"date":"2026-10-22","foreign_net":-2133.0,"institution_net":1262.0,"retail_net":871.0},{"date":"2026-10-21","foreign_net":-1307.0,"institution_net":174.0,"retail_net":1133.0},{"date":"2026-10-20","foreign_net":-908.0,"institution_net":655.0,"retail_net":253.0},{"date":"2026-10-19","foreign_net":782.0,"institution_net":837.0,"retail_net":-1619.0},{"date":"2026-10-16","foreign_net":3049.0,"institution_net":1319.0,"retail_net":-4368.0},{"date":"2026-10-15","foreign_net":-793.0,"institution_net":139.0,"retail_net":654.0},{"date":"2026-10-14","foreign_net":726.0,"institution_net":71.0,"retail_net":-797.0},{"date":"2026-10-13","foreign_net":2285.0,"institution_net":-75.0,"retail_net":-2210.0},{"date":"2026-10-12","foreign_net":-9302.0,"institution_net":688.0,"retail_net":8614.0},{"date":"2026-10-08","foreign_net":-666.0,"institution_net":935.0,"retail_net":-269.0},{"date":"2026-10-07","foreign_net":-4225.0,"institution_net":809.0,"retail_net":3416.0},{"date":"2026-10-06","foreign_net":-1339.0,"institution_net":0.0,"retail_net":1339.0},{"date":"2026-10-02","foreign_net":14.0,"institution_net":0.0,"retail_net":-14.0},{"date":"2026-10-01","foreign_net":-10.0,"institution_net":-60.0,"retail_net":70.0},{"date":"2026-09-30","foreign_net":-379.0,"institution_net":-137.0,"retail_net":516.0},{"date":"2026-09-29","foreign_net":5795.0,"institution_net":157.0,"retail_net":-5952.0},{"date":"2026-09-28","foreign_net":1184.0,"institution_net":0.0,"retail_net":-1184.0},{"date":"2026-09-23","foreign_net":-2414.0,"institution_net":-226.0,"retail_net":2640.0},{"date":"2026-09-22","foreign_net":-613.0,"institution_net":-200.0,"retail_net":813.0},{"date":"2026-09-21","foreign_net":-3688.0,"institution_net":-307.0,"retail_net":3995.0},{"date":"2026-09-18","foreign_net":-1516.0,"institution_net":-216.0,"retail_net":1732.0},{"date":"2026-09-17","foreign_net":-331.0,"institution_net":123.0,"retail_net":208.0},{"date":"2026-09-16","foreign_net":-547.0,"institution_net":-269.0,"retail_net":816.0},{"date":"2026-09-15","foreign_net":-852.0,"institution_net":-38.0,"retail_net":890.0},{"date":"2026-09-14","foreign_net":1265.0,"institution_net":134.0,"retail_net":-1399.0},{"date":"2026-09-11","foreign_net":-437.0,"institution_net":-92.0,"retail_net":529.0},{"date":"2026-09-10","foreign_net":1921.0,"institution_net":-22.0,"retail_net":-1899.0},{"date":"2026-09-09","foreign_net":-116.0,"institution_net":-21.0,"retail_net":137.0},{"date":"2026-09-08","foreign_net":-961.0,"institution_net":71.0,"retail_net":890.0}],"periods":{"d1":{"foreign_net":-2729.0,"institution_net":1778.0,"retail_net":951.0},"d3":{"foreign_net":-6169.0,"institution_net":3214.0,"retail_net":2955.0},"d7":{"foreign_net":-4039.0,"institution_net":6164.0,"retail_net":-2125.0},"d14":{"foreign_net":-16546.0,"institution_net":8592.0,"retail_net":7954.0},"d30":{"foreign_net":-18245.0,"institution_net":7489.0,"retail_net":10756.0}}},"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 2.76x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +16.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.5,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":16.7,"unit":"%","percentile":68,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":24.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":23.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.6,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.5,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.8x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.78,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.51,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":31.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.76x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +16.5%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.94,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.61,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":35.62,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":24.29,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":23.68,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.76,"current_pbr":0.28,"per_5y_high":4.21,"per_5y_low":2.66,"per_5y_avg":3.44,"per_percentile":11.1,"pbr_5y_high":0.32,"pbr_5y_low":0.24,"pbr_5y_avg":0.28,"pbr_percentile":55.6,"per_5y_median":3.36,"pbr_5y_median":0.28,"history":[{"quarter":"2024-Q2","per":3.96,"pbr":0.29},{"quarter":"2024-Q3","per":3.36,"pbr":0.26},{"quarter":"2024-Q4","per":3.3,"pbr":0.24},{"quarter":"2025-Q1","per":3.36,"pbr":0.25},{"quarter":"2025-Q2","per":4.21,"pbr":0.32},{"quarter":"2025-Q3","per":3.49,"pbr":0.28},{"quarter":"2025-Q4","per":3.22,"pbr":0.29},{"quarter":"2026-Q1","per":3.42,"pbr":0.31},{"quarter":"2026-Q2","per":2.66,"pbr":0.27},{"quarter":"현재","per":2.76,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":16477.6953,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":15245.8955,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":14157.999,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":15457.5254,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19883.7324,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":18203.1406,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":19330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":20750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"INFRASTRUCTURE OPERATIONS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.96,"eps":4165.01,"close":16477.7,"source":"reported"},{"date":"2024-07","per":3.84,"eps":4165.01,"close":15975.5,"source":"reported"},{"date":"2024-08","per":3.71,"eps":4165.01,"close":15444.88,"source":"reported"},{"date":"2024-09","per":3.36,"eps":4542.08,"close":15245.9,"source":"reported"},{"date":"2024-10","per":3.28,"eps":4542.08,"close":14895.31,"source":"reported"},{"date":"2024-11","per":3.15,"eps":4542.08,"close":14326.78,"source":"reported"},{"date":"2024-12","per":3.3,"eps":4287.65,"close":14158.0,"source":"reported"},{"date":"2025-01","per":3.69,"eps":4287.65,"close":15828.82,"source":"reported"},{"date":"2025-02","per":3.53,"eps":4287.65,"close":15135.09,"source":"reported"},{"date":"2025-03","per":3.36,"eps":4600.1419,"close":15457.53,"source":"reported"},{"date":"2025-04","per":3.46,"eps":4600.1419,"close":15906.99,"source":"reported"},{"date":"2025-05","per":4.35,"eps":4600.1419,"close":20030.29,"source":"reported"},{"date":"2025-06","per":4.21,"eps":4717.652,"close":19883.73,"source":"reported"},{"date":"2025-07","per":4.05,"eps":4717.652,"close":19111.83,"source":"reported"},{"date":"2025-08","per":4.0,"eps":4717.652,"close":18848.02,"source":"reported"},{"date":"2025-09","per":3.49,"eps":5209.5903,"close":18203.14,"source":"reported"},{"date":"2025-10","per":3.41,"eps":5209.5903,"close":17743.91,"source":"reported"},{"date":"2025-11","per":3.63,"eps":5209.5903,"close":18935.96,"source":"reported"},{"date":"2025-12","per":3.22,"eps":5996.8186,"close":19330.0,"source":"reported"},{"date":"2026-01","per":3.54,"eps":5996.8186,"close":21200.0,"source":"reported"},{"date":"2026-02","per":3.74,"eps":5996.8186,"close":22400.0,"source":"reported"},{"date":"2026-03","per":3.42,"eps":6074.6467,"close":20750.0,"source":"reported"},{"date":"2026-04","per":3.93,"eps":6074.6467,"close":23850.0,"source":"reported"},{"date":"2026-05","per":3.32,"eps":6074.6467,"close":20150.0,"source":"reported"},{"date":"2026-06","per":2.66,"eps":6932.7666,"close":18460.0,"source":"reported"},{"date":"2026-07","per":2.78,"eps":6932.7666,"close":19300.0,"source":"reported"},{"date":"2026-08","per":3.01,"eps":6932.7666,"close":20850.0,"source":"reported"},{"date":"2026-09","per":2.96,"eps":6932.7666,"close":20500.0,"source":"reported"},{"date":"2026-10","per":2.74,"eps":6932.7666,"close":19030.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.49,"std":0.42,"upper_1sd":3.91,"lower_1sd":3.06,"current":2.74,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.3316,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":6.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":15.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.51,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.33,"summary":"배당수익률 2.33%","metrics":[{"name":"배당수익률","value":2.33,"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":"2.8배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:38.553669+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.02939411981344696,"dividend_yield":null,"eps":2027.12,"revenue":51645812970.0,"operating_income":12346022221.0,"net_income":13379014091.0,"market_cap":null,"profit_margin":0.2590532188692934,"operating_margin":0.2390517548474172,"roa":0.018222563596807462,"gross_margin":0.3562376341657576,"total_equity":455159541293.0,"total_assets":734200433431.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.021366894184891367,"dividend_yield":null,"eps":1429.01,"revenue":44320492793.0,"operating_income":10577672029.0,"net_income":9431494632.0,"market_cap":null,"profit_margin":0.21280211562741502,"operating_margin":0.23866323144021184,"roa":0.013324737108044086,"gross_margin":0.3259483099718972,"total_equity":441406905018.0,"total_assets":707818439908.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.027663783752595532,"dividend_yield":null,"eps":1821.8182972118886,"revenue":49196976484.0,"operating_income":11458751049.0,"net_income":12010621455.0,"market_cap":null,"profit_margin":0.24413332512224878,"operating_margin":0.23291575759186445,"roa":0.017374259889640045,"gross_margin":0.32362705997141983,"total_equity":434164088413.0,"total_assets":691288235084.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02587431618826152,"dividend_yield":null,"eps":1654.8182866341322,"revenue":47993566699.0,"operating_income":12531294903.0,"net_income":10911292924.0,"market_cap":null,"profit_margin":0.22734907352129236,"operating_margin":0.2611036387770927,"roa":0.01604289075627814,"gross_margin":0.3357432766991194,"total_equity":421703624730.0,"total_assets":680132595164.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.018667539245142414,"dividend_yield":null,"eps":1169.0000740442952,"revenue":47284566368.0,"operating_income":7508449003.0,"net_income":7661578879.0,"market_cap":null,"profit_margin":0.16203128139893444,"operating_margin":0.15879280661187092,"roa":0.01148235896248614,"gross_margin":0.29704112660543114,"total_equity":410422540346.0,"total_assets":667247810666.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.022068393087650365,"dividend_yield":null,"eps":1351.181903765484,"revenue":45946892933.0,"operating_income":9891630106.0,"net_income":8897941367.0,"market_cap":null,"profit_margin":0.19365708536538095,"operating_margin":0.21528398275861715,"roa":0.013876116250742539,"gross_margin":0.3122456794177674,"total_equity":403198426440.0,"total_assets":641241483295.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.017196224331204293,"dividend_yield":null,"eps":1034.59,"revenue":48201665029.0,"operating_income":9524551821.0,"net_income":6828268420.0,"market_cap":null,"profit_margin":0.14166042637514384,"operating_margin":0.19759798370594997,"roa":0.010352613843349154,"gross_margin":0.29293988053119624,"total_equity":397079515159.0,"total_assets":659569508080.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.019666413911991074,"dividend_yield":null,"eps":1162.88,"revenue":47006659901.0,"operating_income":9942415459.0,"net_income":7674978147.0,"market_cap":null,"profit_margin":0.16327427141524525,"operating_margin":0.21151078336430557,"roa":0.012016486075116307,"gross_margin":0.3054003833336518,"total_equity":390258141690.0,"total_assets":638704035358.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01854059944404128,"dividend_yield":null,"eps":1051.49,"revenue":47312046319.0,"operating_income":8445768097.0,"net_income":6939866151.0,"market_cap":null,"profit_margin":0.14668285755826685,"operating_margin":0.17851200178607096,"roa":0.010965202316028475,"gross_margin":0.30995896979646764,"total_equity":374306460368.0,"total_assets":632899052018.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.018671350299917202,"dividend_yield":null,"eps":1038.69,"revenue":44231658859.0,"operating_income":8461593242.0,"net_income":6855385009.0,"market_cap":null,"profit_margin":0.15498819591761945,"operating_margin":0.19130173862512245,"roa":0.010796643543226254,"gross_margin":0.3031912526444004,"total_equity":367160644457.0,"total_assets":634955204509.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02347388335231289,"dividend_yield":null,"eps":1289.02,"revenue":49753130505.0,"operating_income":11956480303.0,"net_income":8507514295.0,"market_cap":null,"profit_margin":0.17099455267734415,"operating_margin":0.24031614054513453,"roa":0.013304881309401622,"gross_margin":0.32845203351290103,"total_equity":362424664352.0,"total_assets":639428048786.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014369568980623125,"dividend_yield":null,"eps":785.81,"revenue":44026369677.0,"operating_income":7254639239.0,"net_income":5186363955.0,"market_cap":null,"profit_margin":0.1178013084669443,"operating_margin":0.16477941043569455,"roa":0.00827159443313186,"gross_margin":0.26060886707617875,"total_equity":360926897807.0,"total_assets":627008975951.0}],"current_price":19140.0,"change_pct":-1.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":17750.0},{"date":"2017-01-11","close":17750.0},{"date":"2017-01-12","close":17700.0},{"date":"2017-01-13","close":17700.0},{"date":"2017-01-16","close":17650.0},{"date":"2017-01-17","close":17700.0},{"date":"2017-01-18","close":17700.0},{"date":"2017-01-19","close":17800.0},{"date":"2017-01-20","close":17600.0},{"date":"2017-01-23","close":18250.0},{"date":"2017-01-24","close":18000.0},{"date":"2017-01-25","close":18100.0},{"date":"2017-01-26","close":18150.0},{"date":"2017-01-31","close":18250.0},{"date":"2017-02-01","close":18300.0},{"date":"2017-02-02","close":18500.0},{"date":"2017-02-03","close":18750.0},{"date":"2017-02-06","close":18550.0},{"date":"2017-02-07","close":18500.0},{"date":"2017-02-08","close":18500.0},{"date":"2017-02-09","close":18550.0},{"date":"2017-02-10","close":18500.0},{"date":"2017-02-13","close":18550.0},{"date":"2017-02-14","close":18750.0},{"date":"2017-02-15","close":18650.0},{"date":"2017-02-16","close":18600.0},{"date":"2017-02-17","close":18850.0},{"date":"2017-02-20","close":18800.0},{"date":"2017-02-21","close":18800.0},{"date":"2017-02-22","close":18600.0},{"date":"2017-02-23","close":18650.0},{"date":"2017-02-24","close":18700.0},{"date":"2017-02-27","close":18600.0},{"date":"2017-02-28","close":18500.0},{"date":"2017-03-02","close":18400.0},{"date":"2017-03-03","close":18400.0},{"date":"2017-03-06","close":18300.0},{"date":"2017-03-07","close":18300.0},{"date":"2017-03-08","close":18450.0},{"date":"2017-03-09","close":18500.0},{"date":"2017-03-10","close":18500.0},{"date":"2017-03-13","close":18500.0},{"date":"2017-03-14","close":18600.0},{"date":"2017-03-15","close":18500.0},{"date":"2017-03-16","close":18500.0},{"date":"2017-03-17","close":18450.0},{"date":"2017-03-20","close":18450.0},{"date":"2017-03-21","close":18300.0},{"date":"2017-03-22","close":18200.0},{"date":"2017-03-23","close":18250.0},{"date":"2017-03-24","close":18350.0},{"date":"2017-03-27","close":18400.0},{"date":"2017-03-28","close":18400.0},{"date":"2017-03-29","close":18400.0},{"date":"2017-03-30","close":18400.0},{"date":"2017-03-31","close":18500.0},{"date":"2017-04-03","close":18600.0},{"date":"2017-04-04","close":18650.0},{"date":"2017-04-05","close":18650.0},{"date":"2017-04-06","close":18600.0},{"date":"2017-04-07","close":18800.0},{"date":"2017-04-10","close":18800.0},{"date":"2017-04-11","close":18700.0},{"date":"2017-04-12","close":18600.0},{"date":"2017-04-13","close":18650.0},{"date":"2017-04-14","close":18600.0},{"date":"2017-04-17","close":18600.0},{"date":"2017-04-18","close":18650.0},{"date":"2017-04-19","close":18650.0},{"date":"2017-04-20","close":18600.0},{"date":"2017-04-21","close":18650.0},{"date":"2017-04-24","close":18450.0},{"date":"2017-04-25","close":18500.0},{"date":"2017-04-26","close":18550.0},{"date":"2017-04-27","close":18600.0},{"date":"2017-04-28","close":18500.0},{"date":"2017-05-02","close":18500.0},{"date":"2017-05-04","close":18500.0},{"date":"2017-05-08","close":18650.0},{"date":"2017-05-10","close":18800.0},{"date":"2017-05-11","close":18800.0},{"date":"2017-05-12","close":18900.0},{"date":"2017-05-15","close":18650.0},{"date":"2017-05-16","close":18450.0},{"date":"2017-05-17","close":18400.0},{"date":"2017-05-18","close":18300.0},{"date":"2017-05-19","close":18300.0},{"date":"2017-05-22","close":18400.0},{"date":"2017-05-23","close":18350.0},{"date":"2017-05-24","close":18350.0},{"date":"2017-05-25","close":18300.0},{"date":"2017-05-26","close":18600.0},{"date":"2017-05-29","close":18650.0},{"date":"2017-05-30","close":18900.0},{"date":"2017-05-31","close":18950.0},{"date":"2017-06-01","close":18800.0},{"date":"2017-06-02","close":19000.0},{"date":"2017-06-05","close":19100.0},{"date":"2017-06-07","close":18800.0},{"date":"2017-06-08","close":18950.0},{"date":"2017-06-09","close":18800.0},{"date":"2017-06-12","close":18800.0},{"date":"2017-06-13","close":19000.0},{"date":"2017-06-14","close":19100.0},{"date":"2017-06-15","close":19250.0},{"date":"2017-06-16","close":19100.0},{"date":"2017-06-19","close":19250.0},{"date":"2017-06-20","close":19000.0},{"date":"2017-06-21","close":18950.0},{"date":"2017-06-22","close":18800.0},{"date":"2017-06-23","close":19200.0},{"date":"2017-06-26","close":18850.0},{"date":"2017-06-27","close":18850.0},{"date":"2017-06-28","close":18800.0},{"date":"2017-06-29","close":18800.0},{"date":"2017-06-30","close":18850.0},{"date":"2017-07-03","close":18800.0},{"date":"2017-07-04","close":18700.0},{"date":"2017-07-05","close":18800.0},{"date":"2017-07-06","close":18800.0},{"date":"2017-07-07","close":18700.0},{"date":"2017-07-10","close":18700.0},{"date":"2017-07-11","close":18850.0},{"date":"2017-07-12","close":18850.0},{"date":"2017-07-13","close":18850.0},{"date":"2017-07-14","close":18700.0},{"date":"2017-07-17","close":18700.0},{"date":"2017-07-18","close":18700.0},{"date":"2017-07-19","close":18750.0},{"date":"2017-07-20","close":19000.0},{"date":"2017-07-21","close":18800.0},{"date":"2017-07-24","close":18700.0},{"date":"2017-07-25","close":18650.0},{"date":"2017-07-26","close":18500.0},{"date":"2017-07-27","close":18500.0},{"date":"2017-07-28","close":18400.0},{"date":"2017-07-31","close":18250.0},{"date":"2017-08-01","close":18400.0},{"date":"2017-08-02","close":18650.0},{"date":"2017-08-03","close":18400.0},{"date":"2017-08-04","close":18450.0},{"date":"2017-08-07","close":18400.0},{"date":"2017-08-08","close":18250.0},{"date":"2017-08-09","close":18200.0},{"date":"2017-08-10","close":18350.0},{"date":"2017-08-11","close":18150.0},{"date":"2017-08-14","close":18400.0},{"date":"2017-08-16","close":18650.0},{"date":"2017-08-17","close":18650.0},{"date":"2017-08-18","close":18600.0},{"date":"2017-08-21","close":18400.0},{"date":"2017-08-22","close":18350.0},{"date":"2017-08-23","close":18400.0},{"date":"2017-08-24","close":18300.0},{"date":"2017-08-25","close":18500.0},{"date":"2017-08-28","close":18700.0},{"date":"2017-08-29","close":18700.0},{"date":"2017-08-30","close":18650.0},{"date":"2017-08-31","close":18650.0},{"date":"2017-09-01","close":18650.0},{"date":"2017-09-04","close":18400.0},{"date":"2017-09-05","close":18400.0},{"date":"2017-09-06","close":18350.0},{"date":"2017-09-07","close":18350.0},{"date":"2017-09-08","close":18300.0},{"date":"2017-09-11","close":18250.0},{"date":"2017-09-12","close":18350.0},{"date":"2017-09-13","close":18300.0},{"date":"2017-09-14","close":18250.0},{"date":"2017-09-15","close":18300.0},{"date":"2017-09-18","close":18500.0},{"date":"2017-09-19","close":18500.0},{"date":"2017-09-20","close":18450.0},{"date":"2017-09-21","close":18800.0},{"date":"2017-09-22","close":18600.0},{"date":"2017-09-25","close":18400.0},{"date":"2017-09-26","close":18600.0},{"date":"2017-09-27","close":18850.0},{"date":"2017-09-28","close":18950.0},{"date":"2017-09-29","close":19000.0},{"date":"2017-10-10","close":19200.0},{"date":"2017-10-11","close":19150.0},{"date":"2017-10-12","close":19200.0},{"date":"2017-10-13","close":19250.0},{"date":"2017-10-16","close":19300.0},{"date":"2017-10-17","close":19300.0},{"date":"2017-10-18","close":19250.0},{"date":"2017-10-19","close":19300.0},{"date":"2017-10-20","close":19250.0},{"date":"2017-10-23","close":19200.0},{"date":"2017-10-24","close":19250.0},{"date":"2017-10-25","close":19300.0},{"date":"2017-10-26","close":19450.0},{"date":"2017-10-27","close":19400.0},{"date":"2017-10-30","close":19500.0},{"date":"2017-10-31","close":20000.0},{"date":"2017-11-01","close":20550.0},{"date":"2017-11-02","close":20100.0},{"date":"2017-11-03","close":20300.0},{"date":"2017-11-06","close":20350.0},{"date":"2017-11-07","close":20450.0},{"date":"2017-11-08","close":20400.0},{"date":"2017-11-09","close":20550.0},{"date":"2017-11-10","close":20650.0},{"date":"2017-11-13","close":20850.0},{"date":"2017-11-14","close":20600.0},{"date":"2017-11-15","close":19800.0},{"date":"2017-11-16","close":20500.0},{"date":"2017-11-17","close":20400.0},{"date":"2017-11-20","close":20300.0},{"date":"2017-11-21","close":20050.0},{"date":"2017-11-22","close":19850.0},{"date":"2017-11-23","close":19900.0},{"date":"2017-11-24","close":19750.0},{"date":"2017-11-27","close":19650.0},{"date":"2017-11-28","close":19600.0},{"date":"2017-11-29","close":19500.0},{"date":"2017-11-30","close":19300.0},{"date":"2017-12-01","close":19000.0},{"date":"2017-12-04","close":19100.0},{"date":"2017-12-05","close":19300.0},{"date":"2017-12-06","close":19500.0},{"date":"2017-12-07","close":19400.0},{"date":"2017-12-08","close":19100.0},{"date":"2017-12-11","close":18850.0},{"date":"2017-12-12","close":19000.0},{"date":"2017-12-13","close":19050.0},{"date":"2017-12-14","close":19050.0},{"date":"2017-12-15","close":19100.0},{"date":"2017-12-18","close":19000.0},{"date":"2017-12-19","close":18700.0},{"date":"2017-12-20","close":18700.0},{"date":"2017-12-21","close":18700.0},{"date":"2017-12-22","close":18700.0},{"date":"2017-12-26","close":18800.0},{"date":"2017-12-27","close":18800.0},{"date":"2017-12-28","close":18650.0},{"date":"2018-01-02","close":16238.6377},{"date":"2018-01-03","close":16065.4238},{"date":"2018-01-04","close":16065.4238},{"date":"2018-01-05","close":16065.4238},{"date":"2018-01-08","close":15935.5166},{"date":"2018-01-09","close":15935.5166},{"date":"2018-01-10","close":15805.6084},{"date":"2018-01-11","close":15719.002},{"date":"2018-01-12","close":15762.3037},{"date":"2018-01-15","close":15848.9121},{"date":"2018-01-16","close":15848.9121},{"date":"2018-01-17","close":15805.6084},{"date":"2018-01-18","close":15892.2139},{"date":"2018-01-19","close":15848.9121},{"date":"2018-01-22","close":15848.9121},{"date":"2018-01-23","close":15978.8193},{"date":"2018-01-24","close":16195.3379},{"date":"2018-01-25","close":16455.1523},{"date":"2018-01-26","close":16368.5479},{"date":"2018-01-29","close":18836.8223},{"date":"2018-01-30","close":17927.459},{"date":"2018-01-31","close":17321.2168},{"date":"2018-02-01","close":17710.9414},{"date":"2018-02-02","close":17797.5469},{"date":"2018-02-05","close":17754.2441},{"date":"2018-02-06","close":17797.5469},{"date":"2018-02-07","close":17537.7305},{"date":"2018-02-08","close":18143.9707},{"date":"2018-02-09","close":17364.5176},{"date":"2018-02-12","close":17321.2168},{"date":"2018-02-13","close":16888.1836},{"date":"2018-02-14","close":17061.3945},{"date":"2018-02-19","close":17018.0918},{"date":"2018-02-20","close":17018.0918},{"date":"2018-02-21","close":16671.6699},{"date":"2018-02-22","close":16411.8516},{"date":"2018-02-23","close":16801.5762},{"date":"2018-02-26","close":16758.2754},{"date":"2018-02-27","close":16758.2754},{"date":"2018-02-28","close":16585.0645},{"date":"2018-03-02","close":16585.0645},{"date":"2018-03-05","close":16238.6377},{"date":"2018-03-06","close":16455.1523},{"date":"2018-03-07","close":16541.7598},{"date":"2018-03-08","close":16541.7598},{"date":"2018-03-09","close":16368.5479},{"date":"2018-03-12","close":16455.1523},{"date":"2018-03-13","close":16498.4551},{"date":"2018-03-14","close":16325.2451},{"date":"2018-03-15","close":16152.0312},{"date":"2018-03-16","close":16238.6377},{"date":"2018-03-19","close":16195.3379},{"date":"2018-03-20","close":16238.6377},{"date":"2018-03-21","close":16368.5479},{"date":"2018-03-22","close":16325.2451},{"date":"2018-03-23","close":15848.9121},{"date":"2018-03-26","close":16022.1211},{"date":"2018-03-27","close":16238.6377},{"date":"2018-03-28","close":16108.7305},{"date":"2018-03-29","close":16195.3379},{"date":"2018-03-30","close":16195.3379},{"date":"2018-04-02","close":16411.8516},{"date":"2018-04-03","close":16758.2754},{"date":"2018-04-04","close":16628.3652},{"date":"2018-04-05","close":16714.9707},{"date":"2018-04-06","close":16758.2754},{"date":"2018-04-09","close":16585.0645},{"date":"2018-04-10","close":16888.1836},{"date":"2018-04-11","close":16844.8809},{"date":"2018-04-12","close":16844.8809},{"date":"2018-04-13","close":16758.2754},{"date":"2018-04-16","close":16801.5762},{"date":"2018-04-17","close":16801.5762},{"date":"2018-04-18","close":16844.8809},{"date":"2018-04-19","close":17364.5176},{"date":"2018-04-20","close":18143.9707},{"date":"2018-04-23","close":17927.459},{"date":"2018-04-24","close":18100.6699},{"date":"2018-04-25","close":17667.6367},{"date":"2018-04-26","close":17797.5469},{"date":"2018-04-27","close":17581.0332},{"date":"2018-04-30","close":18360.4863},{"date":"2018-05-02","close":20179.2148},{"date":"2018-05-03","close":19659.5801},{"date":"2018-05-04","close":19919.3945},{"date":"2018-05-08","close":19313.1543},{"date":"2018-05-09","close":20785.457},{"date":"2018-05-10","close":21131.8828},{"date":"2018-05-11","close":21564.9121},{"date":"2018-05-14","close":22907.3066},{"date":"2018-05-15","close":22344.3672},{"date":"2018-05-16","close":21218.4883},{"date":"2018-05-17","close":21651.5156},{"date":"2018-05-18","close":21218.4883},{"date":"2018-05-21","close":20742.1523},{"date":"2018-05-23","close":20352.4277},{"date":"2018-05-24","close":19746.1836},{"date":"2018-05-25","close":18447.0938},{"date":"2018-05-28","close":20612.2461},{"date":"2018-05-29","close":18923.4277},{"date":"2018-05-30","close":19616.2773},{"date":"2018-05-31","close":19053.3379},{"date":"2018-06-01","close":18793.5176},{"date":"2018-06-04","close":20309.123},{"date":"2018-06-05","close":19616.2773},{"date":"2018-06-07","close":20092.6094},{"date":"2018-06-08","close":20092.6094},{"date":"2018-06-11","close":20092.6094},{"date":"2018-06-12","close":19876.0938},{"date":"2018-06-14","close":19139.9395},{"date":"2018-06-15","close":18447.0938},{"date":"2018-06-18","close":17797.5469},{"date":"2018-06-19","close":17667.6367},{"date":"2018-06-20","close":18360.4863},{"date":"2018-06-21","close":17840.8496},{"date":"2018-06-22","close":17710.9414},{"date":"2018-06-25","close":17754.2441},{"date":"2018-06-26","close":17321.2168},{"date":"2018-06-27","close":17321.2168},{"date":"2018-06-28","close":16801.5762},{"date":"2018-06-29","close":17234.6074},{"date":"2018-07-02","close":16714.9707},{"date":"2018-07-03","close":16801.5762},{"date":"2018-07-04","close":17451.125},{"date":"2018-07-05","close":17277.9102},{"date":"2018-07-06","close":17321.2168},{"date":"2018-07-09","close":16671.6699},{"date":"2018-07-10","close":17104.6992},{"date":"2018-07-11","close":17061.3945},{"date":"2018-07-12","close":17018.0918},{"date":"2018-07-13","close":17321.2168},{"date":"2018-07-16","close":17234.6074},{"date":"2018-07-17","close":17148.0059},{"date":"2018-07-18","close":17148.0059},{"date":"2018-07-19","close":16974.7891},{"date":"2018-07-20","close":17061.3945},{"date":"2018-07-23","close":16455.1523},{"date":"2018-07-24","close":16844.8809},{"date":"2018-07-25","close":16714.9707},{"date":"2018-07-26","close":16974.7891},{"date":"2018-07-27","close":16974.7891},{"date":"2018-07-30","close":17104.6992},{"date":"2018-07-31","close":17148.0059},{"date":"2018-08-01","close":17148.0059},{"date":"2018-08-02","close":17148.0059},{"date":"2018-08-03","close":17234.6074},{"date":"2018-08-06","close":17494.4238},{"date":"2018-08-07","close":17537.7305},{"date":"2018-08-08","close":17277.9102},{"date":"2018-08-09","close":17407.8203},{"date":"2018-08-10","close":17407.8203},{"date":"2018-08-13","close":16844.8809},{"date":"2018-08-14","close":17061.3945},{"date":"2018-08-16","close":16844.8809},{"date":"2018-08-17","close":16801.5762},{"date":"2018-08-20","close":16801.5762},{"date":"2018-08-21","close":16801.5762},{"date":"2018-08-22","close":16844.8809},{"date":"2018-08-23","close":17018.0918},{"date":"2018-08-24","close":17018.0918},{"date":"2018-08-27","close":16888.1836},{"date":"2018-08-28","close":17061.3945},{"date":"2018-08-29","close":17104.6992},{"date":"2018-08-30","close":17234.6074},{"date":"2018-08-31","close":17234.6074},{"date":"2018-09-03","close":17148.0059},{"date":"2018-09-04","close":17018.0918},{"date":"2018-09-05","close":16931.4844},{"date":"2018-09-06","close":16758.2754},{"date":"2018-09-07","close":16585.0645},{"date":"2018-09-10","close":16844.8809},{"date":"2018-09-11","close":17364.5176},{"date":"2018-09-12","close":17321.2168},{"date":"2018-09-13","close":16931.4844},{"date":"2018-09-14","close":16801.5762},{"date":"2018-09-17","close":16974.7891},{"date":"2018-09-18","close":16844.8809},{"date":"2018-09-19","close":16758.2754},{"date":"2018-09-20","close":16714.9707},{"date":"2018-09-21","close":16541.7598},{"date":"2018-09-27","close":16758.2754},{"date":"2018-09-28","close":16671.6699},{"date":"2018-10-01","close":16585.0645},{"date":"2018-10-02","close":16498.4551},{"date":"2018-10-04","close":16108.7305},{"date":"2018-10-05","close":16195.3379},{"date":"2018-10-08","close":16022.1211},{"date":"2018-10-10","close":15112.7598},{"date":"2018-10-11","close":14593.123},{"date":"2018-10-12","close":14723.0322},{"date":"2018-10-15","close":14809.6387},{"date":"2018-10-16","close":15026.1523},{"date":"2018-10-17","close":15156.0605},{"date":"2018-10-18","close":15112.7598},{"date":"2018-10-19","close":15199.3652},{"date":"2018-10-22","close":15242.6689},{"date":"2018-10-23","close":15242.6689},{"date":"2018-10-24","close":15156.0605},{"date":"2018-10-25","close":14723.0322},{"date":"2018-10-26","close":14290.001},{"date":"2018-10-29","close":14290.001},{"date":"2018-10-30","close":14203.3965},{"date":"2018-10-31","close":14290.001},{"date":"2018-11-01","close":14506.5166},{"date":"2018-11-02","close":14939.5479},{"date":"2018-11-05","close":14939.5479},{"date":"2018-11-06","close":14939.5479},{"date":"2018-11-07","close":14809.6387},{"date":"2018-11-08","close":15069.457},{"date":"2018-11-09","close":15112.7598},{"date":"2018-11-12","close":15242.6689},{"date":"2018-11-13","close":15242.6689},{"date":"2018-11-14","close":15156.0605},{"date":"2018-11-15","close":15242.6689},{"date":"2018-11-16","close":15026.1523},{"date":"2018-11-19","close":15199.3652},{"date":"2018-11-20","close":15156.0605},{"date":"2018-11-21","close":15156.0605},{"date":"2018-11-22","close":15285.9717},{"date":"2018-11-23","close":15156.0605},{"date":"2018-11-26","close":15156.0605},{"date":"2018-11-27","close":15242.6689},{"date":"2018-11-28","close":15199.3652},{"date":"2018-11-29","close":15199.3652},{"date":"2018-11-30","close":15242.6689},{"date":"2018-12-03","close":15242.6689},{"date":"2018-12-04","close":15329.2754},{"date":"2018-12-05","close":15156.0605},{"date":"2018-12-06","close":14809.6387},{"date":"2018-12-07","close":15069.457},{"date":"2018-12-10","close":14852.9404},{"date":"2018-12-11","close":14679.7305},{"date":"2018-12-12","close":14982.8486},{"date":"2018-12-13","close":14939.5479},{"date":"2018-12-14","close":14809.6387},{"date":"2018-12-17","close":14766.335},{"date":"2018-12-18","close":14809.6387},{"date":"2018-12-19","close":14852.9404},{"date":"2018-12-20","close":14852.9404},{"date":"2018-12-21","close":14809.6387},{"date":"2018-12-24","close":14679.7305},{"date":"2018-12-26","close":14463.2139},{"date":"2018-12-27","close":14729.4082},{"date":"2018-12-28","close":15084.334},{"date":"2019-01-02","close":15084.334},{"date":"2019-01-03","close":15173.0654},{"date":"2019-01-04","close":15217.4307},{"date":"2019-01-07","close":15350.5264},{"date":"2019-01-08","close":15173.0654},{"date":"2019-01-09","close":15261.7959},{"date":"2019-01-10","close":15439.2598},{"date":"2019-01-11","close":15394.8926},{"date":"2019-01-14","close":15350.5264},{"date":"2019-01-15","close":15616.7227},{"date":"2019-01-16","close":15616.7227},{"date":"2019-01-17","close":15661.0879},{"date":"2019-01-18","close":15661.0879},{"date":"2019-01-21","close":15616.7227},{"date":"2019-01-22","close":15527.9893},{"date":"2019-01-23","close":15527.9893},{"date":"2019-01-24","close":15527.9893},{"date":"2019-01-25","close":15572.3564},{"date":"2019-01-28","close":15572.3564},{"date":"2019-01-29","close":15527.9893},{"date":"2019-01-30","close":15661.0879},{"date":"2019-01-31","close":15661.0879},{"date":"2019-02-01","close":15661.0879},{"date":"2019-02-07","close":16770.2305},{"date":"2019-02-08","close":16637.1328},{"date":"2019-02-11","close":16681.4961},{"date":"2019-02-12","close":16681.4961},{"date":"2019-02-13","close":16637.1328},{"date":"2019-02-14","close":16326.5723},{"date":"2019-02-15","close":16415.3027},{"date":"2019-02-18","close":16326.5723},{"date":"2019-02-19","close":16370.9385},{"date":"2019-02-20","close":16237.8428},{"date":"2019-02-21","close":16282.207},{"date":"2019-02-22","close":16326.5723},{"date":"2019-02-25","close":16548.4004},{"date":"2019-02-26","close":16548.4004},{"date":"2019-02-27","close":16370.9385},{"date":"2019-02-28","close":15705.4541},{"date":"2019-03-04","close":15572.3564},{"date":"2019-03-05","close":15749.8193},{"date":"2019-03-06","close":15661.0879},{"date":"2019-03-07","close":15572.3564},{"date":"2019-03-08","close":15527.9893},{"date":"2019-03-11","close":15439.2598},{"date":"2019-03-12","close":15616.7227},{"date":"2019-03-13","close":15527.9893},{"date":"2019-03-14","close":15705.4541},{"date":"2019-03-15","close":15483.626},{"date":"2019-03-18","close":15749.8193},{"date":"2019-03-19","close":15616.7227},{"date":"2019-03-20","close":15661.0879},{"date":"2019-03-21","close":15572.3564},{"date":"2019-03-22","close":15527.9893},{"date":"2019-03-25","close":15350.5264},{"date":"2019-03-26","close":15306.1631},{"date":"2019-03-27","close":15306.1631},{"date":"2019-03-28","close":15350.5264},{"date":"2019-03-29","close":15306.1631},{"date":"2019-04-01","close":15306.1631},{"date":"2019-04-02","close":15439.2598},{"date":"2019-04-03","close":15483.626},{"date":"2019-04-04","close":15439.2598},{"date":"2019-04-05","close":15439.2598},{"date":"2019-04-08","close":15616.7227},{"date":"2019-04-09","close":15616.7227},{"date":"2019-04-10","close":15572.3564},{"date":"2019-04-11","close":15705.4541},{"date":"2019-04-12","close":16016.0146},{"date":"2019-04-15","close":15971.6465},{"date":"2019-04-16","close":15838.5498},{"date":"2019-04-17","close":16016.0146},{"date":"2019-04-18","close":15661.0879},{"date":"2019-04-19","close":15794.1836},{"date":"2019-04-22","close":15882.915},{"date":"2019-04-23","close":15749.8193},{"date":"2019-04-24","close":15882.915},{"date":"2019-04-25","close":15927.2832},{"date":"2019-04-26","close":15971.6465},{"date":"2019-04-29","close":15971.6465},{"date":"2019-04-30","close":15927.2832},{"date":"2019-05-02","close":16060.3809},{"date":"2019-05-03","close":16104.7451},{"date":"2019-05-07","close":15927.2832},{"date":"2019-05-08","close":15927.2832},{"date":"2019-05-09","close":15749.8193},{"date":"2019-05-10","close":15661.0879},{"date":"2019-05-13","close":15483.626},{"date":"2019-05-14","close":15350.5264},{"date":"2019-05-15","close":15217.4307},{"date":"2019-05-16","close":15261.7959},{"date":"2019-05-17","close":15217.4307},{"date":"2019-05-20","close":14995.6025},{"date":"2019-05-21","close":15217.4307},{"date":"2019-05-22","close":15039.9697},{"date":"2019-05-23","close":15084.334},{"date":"2019-05-24","close":14951.2373},{"date":"2019-05-27","close":14773.7725},{"date":"2019-05-28","close":14818.1396},{"date":"2019-05-29","close":14995.6025},{"date":"2019-05-30","close":14906.8721},{"date":"2019-05-31","close":15084.334},{"date":"2019-06-03","close":15039.9697},{"date":"2019-06-04","close":14906.8721},{"date":"2019-06-05","close":15084.334},{"date":"2019-06-07","close":15173.0654},{"date":"2019-06-10","close":15173.0654},{"date":"2019-06-11","close":15173.0654},{"date":"2019-06-12","close":15217.4307},{"date":"2019-06-13","close":15217.4307},{"date":"2019-06-14","close":15173.0654},{"date":"2019-06-17","close":15173.0654},{"date":"2019-06-18","close":14995.6025},{"date":"2019-06-19","close":15350.5264},{"date":"2019-06-20","close":15350.5264},{"date":"2019-06-21","close":15217.4307},{"date":"2019-06-24","close":15394.8926},{"date":"2019-06-25","close":15971.6465},{"date":"2019-06-26","close":15794.1836},{"date":"2019-06-27","close":15527.9893},{"date":"2019-06-28","close":15527.9893},{"date":"2019-07-01","close":15572.3564},{"date":"2019-07-02","close":15483.626},{"date":"2019-07-03","close":15527.9893},{"date":"2019-07-04","close":15394.8926},{"date":"2019-07-05","close":15483.626},{"date":"2019-07-08","close":14995.6025},{"date":"2019-07-09","close":15261.7959},{"date":"2019-07-10","close":15084.334},{"date":"2019-07-11","close":15483.626},{"date":"2019-07-12","close":15217.4307},{"date":"2019-07-15","close":15173.0654},{"date":"2019-07-16","close":15173.0654},{"date":"2019-07-17","close":15173.0654},{"date":"2019-07-18","close":15394.8926},{"date":"2019-07-19","close":15439.2598},{"date":"2019-07-22","close":15261.7959},{"date":"2019-07-23","close":15173.0654},{"date":"2019-07-24","close":14862.5049},{"date":"2019-07-25","close":14862.5049},{"date":"2019-07-26","close":14729.4082},{"date":"2019-07-29","close":14330.1172},{"date":"2019-07-30","close":14640.6768},{"date":"2019-07-31","close":14640.6768},{"date":"2019-08-01","close":14596.3125},{"date":"2019-08-02","close":14330.1172},{"date":"2019-08-05","close":13842.0947},{"date":"2019-08-06","close":13620.2646},{"date":"2019-08-07","close":13664.6328},{"date":"2019-08-08","close":13708.998},{"date":"2019-08-09","close":14063.9229},{"date":"2019-08-12","close":13797.7295},{"date":"2019-08-13","close":14152.6553},{"date":"2019-08-14","close":14108.2891},{"date":"2019-08-16","close":13886.46},{"date":"2019-08-19","close":14152.6553},{"date":"2019-08-20","close":14019.5576},{"date":"2019-08-21","close":13930.8262},{"date":"2019-08-22","close":13930.8262},{"date":"2019-08-23","close":13842.0947},{"date":"2019-08-26","close":13664.6328},{"date":"2019-08-27","close":13886.46},{"date":"2019-08-28","close":13886.46},{"date":"2019-08-29","close":13842.0947},{"date":"2019-08-30","close":13930.8262},{"date":"2019-09-02","close":13930.8262},{"date":"2019-09-03","close":13930.8262},{"date":"2019-09-04","close":13930.8262},{"date":"2019-09-05","close":13797.7295},{"date":"2019-09-06","close":13797.7295},{"date":"2019-09-09","close":13664.6328},{"date":"2019-09-10","close":13886.46},{"date":"2019-09-11","close":13930.8262},{"date":"2019-09-16","close":14019.5576},{"date":"2019-09-17","close":14063.9229},{"date":"2019-09-18","close":14019.5576},{"date":"2019-09-19","close":13975.1904},{"date":"2019-09-20","close":14063.9229},{"date":"2019-09-23","close":13930.8262},{"date":"2019-09-24","close":14019.5576},{"date":"2019-09-25","close":13842.0947},{"date":"2019-09-26","close":14019.5576},{"date":"2019-09-27","close":13842.0947},{"date":"2019-09-30","close":13753.3633},{"date":"2019-10-01","close":13886.46},{"date":"2019-10-02","close":13886.46},{"date":"2019-10-04","close":13797.7295},{"date":"2019-10-07","close":13708.998},{"date":"2019-10-08","close":13753.3633},{"date":"2019-10-10","close":13842.0947},{"date":"2019-10-11","close":13753.3633},{"date":"2019-10-14","close":13797.7295},{"date":"2019-10-15","close":13842.0947},{"date":"2019-10-16","close":13975.1904},{"date":"2019-10-17","close":13842.0947},{"date":"2019-10-18","close":13930.8262},{"date":"2019-10-21","close":13797.7295},{"date":"2019-10-22","close":13842.0947},{"date":"2019-10-23","close":13842.0947},{"date":"2019-10-24","close":13842.0947},{"date":"2019-10-25","close":13842.0947},{"date":"2019-10-28","close":13797.7295},{"date":"2019-10-29","close":13842.0947},{"date":"2019-10-30","close":13886.46},{"date":"2019-10-31","close":13886.46},{"date":"2019-11-01","close":15039.9697},{"date":"2019-11-04","close":15306.1631},{"date":"2019-11-05","close":14640.6768},{"date":"2019-11-06","close":14640.6768},{"date":"2019-11-07","close":14285.751},{"date":"2019-11-08","close":14330.1172},{"date":"2019-11-11","close":15306.1631},{"date":"2019-11-12","close":15306.1631},{"date":"2019-11-13","close":15439.2598},{"date":"2019-11-14","close":15394.8926},{"date":"2019-11-15","close":15261.7959},{"date":"2019-11-18","close":15039.9697},{"date":"2019-11-19","close":14818.1396},{"date":"2019-11-20","close":14773.7725},{"date":"2019-11-21","close":14640.6768},{"date":"2019-11-22","close":14685.043},{"date":"2019-11-25","close":14773.7725},{"date":"2019-11-26","close":14729.4082},{"date":"2019-11-27","close":14729.4082},{"date":"2019-11-28","close":14729.4082},{"date":"2019-11-29","close":14551.9463},{"date":"2019-12-02","close":14551.9463},{"date":"2019-12-03","close":14551.9463},{"date":"2019-12-04","close":14285.751},{"date":"2019-12-05","close":14152.6553},{"date":"2019-12-06","close":14241.3867},{"date":"2019-12-09","close":14241.3867},{"date":"2019-12-10","close":14241.3867},{"date":"2019-12-11","close":14197.0195},{"date":"2019-12-12","close":14108.2891},{"date":"2019-12-13","close":14330.1172},{"date":"2019-12-16","close":14374.4814},{"date":"2019-12-17","close":14596.3125},{"date":"2019-12-18","close":14640.6768},{"date":"2019-12-19","close":14418.8486},{"date":"2019-12-20","close":14818.1396},{"date":"2019-12-23","close":15261.7959},{"date":"2019-12-24","close":14818.1396},{"date":"2019-12-26","close":14818.1396},{"date":"2019-12-27","close":15044.7168},{"date":"2019-12-30","close":15044.7168},{"date":"2020-01-02","close":15090.0303},{"date":"2020-01-03","close":15225.9785},{"date":"2020-01-06","close":14863.4551},{"date":"2020-01-07","close":14954.085},{"date":"2020-01-08","close":14183.7236},{"date":"2020-01-09","close":14455.6162},{"date":"2020-01-10","close":14591.5615},{"date":"2020-01-13","close":14908.7715},{"date":"2020-01-14","close":14863.4551},{"date":"2020-01-15","close":14772.8232},{"date":"2020-01-16","close":14772.8232},{"date":"2020-01-17","close":15316.6094},{"date":"2020-01-20","close":15135.3467},{"date":"2020-01-21","close":15044.7168},{"date":"2020-01-22","close":15044.7168},{"date":"2020-01-23","close":14954.085},{"date":"2020-01-28","close":14274.3535},{"date":"2020-01-29","close":14364.9854},{"date":"2020-01-30","close":14002.4629},{"date":"2020-01-31","close":14047.7773},{"date":"2020-02-03","close":13911.8301},{"date":"2020-02-04","close":14002.4629},{"date":"2020-02-05","close":14229.0391},{"date":"2020-02-06","close":14364.9854},{"date":"2020-02-07","close":14364.9854},{"date":"2020-02-10","close":14500.9316},{"date":"2020-02-11","close":14546.248},{"date":"2020-02-12","close":14455.6162},{"date":"2020-02-13","close":14500.9316},{"date":"2020-02-14","close":14772.8232},{"date":"2020-02-17","close":14772.8232},{"date":"2020-02-18","close":14455.6162},{"date":"2020-02-19","close":14364.9854},{"date":"2020-02-20","close":14455.6162},{"date":"2020-02-21","close":14002.4629},{"date":"2020-02-24","close":13685.2539},{"date":"2020-02-25","close":13730.5693},{"date":"2020-02-26","close":13639.9395},{"date":"2020-02-27","close":13503.9912},{"date":"2020-02-28","close":12824.2607},{"date":"2020-03-02","close":13005.5225},{"date":"2020-03-03","close":13141.4707},{"date":"2020-03-04","close":13141.4707},{"date":"2020-03-05","close":13368.0459},{"date":"2020-03-06","close":13050.8379},{"date":"2020-03-09","close":13050.8379},{"date":"2020-03-10","close":12733.6309},{"date":"2020-03-11","close":12416.4229},{"date":"2020-03-12","close":12416.4229},{"date":"2020-03-13","close":10739.7529},{"date":"2020-03-16","close":10467.8594},{"date":"2020-03-17","close":10513.1758},{"date":"2020-03-18","close":10241.2832},{"date":"2020-03-19","close":9044.9561},{"date":"2020-03-20","close":10014.7061},{"date":"2020-03-23","close":10105.3369},{"date":"2020-03-24","close":10558.4912},{"date":"2020-03-25","close":11011.6445},{"date":"2020-03-26","close":11328.8516},{"date":"2020-03-27","close":11736.6924},{"date":"2020-03-30","close":11736.6924},{"date":"2020-03-31","close":11872.6387},{"date":"2020-04-01","close":11691.376},{"date":"2020-04-02","close":11691.376},{"date":"2020-04-03","close":11691.376},{"date":"2020-04-06","close":11691.376},{"date":"2020-04-07","close":11827.3203},{"date":"2020-04-08","close":12189.8457},{"date":"2020-04-09","close":12189.8457},{"date":"2020-04-10","close":12643.001},{"date":"2020-04-13","close":12189.8457},{"date":"2020-04-14","close":12643.001},{"date":"2020-04-16","close":12778.9463},{"date":"2020-04-17","close":12778.9463},{"date":"2020-04-20","close":13141.4707},{"date":"2020-04-21","close":12597.6836},{"date":"2020-04-22","close":12778.9463},{"date":"2020-04-23","close":12869.5771},{"date":"2020-04-24","close":12869.5771},{"date":"2020-04-27","close":13141.4707},{"date":"2020-04-28","close":13186.7842},{"date":"2020-04-29","close":13186.7842},{"date":"2020-05-04","close":13005.5225},{"date":"2020-05-06","close":13141.4707},{"date":"2020-05-07","close":13141.4707},{"date":"2020-05-08","close":13186.7842},{"date":"2020-05-11","close":13050.8379},{"date":"2020-05-12","close":13050.8379},{"date":"2020-05-13","close":13096.1533},{"date":"2020-05-14","close":12914.8916},{"date":"2020-05-15","close":13186.7842},{"date":"2020-05-18","close":13141.4707},{"date":"2020-05-19","close":13186.7842},{"date":"2020-05-20","close":13186.7842},{"date":"2020-05-21","close":13277.415},{"date":"2020-05-22","close":13186.7842},{"date":"2020-05-25","close":13096.1533},{"date":"2020-05-26","close":13186.7842},{"date":"2020-05-27","close":13277.415},{"date":"2020-05-28","close":13368.0459},{"date":"2020-05-29","close":13322.7324},{"date":"2020-06-01","close":13503.9912},{"date":"2020-06-02","close":13685.2539},{"date":"2020-06-03","close":13639.9395},{"date":"2020-06-04","close":13685.2539},{"date":"2020-06-05","close":13866.5166},{"date":"2020-06-08","close":14319.6709},{"date":"2020-06-09","close":14229.0391},{"date":"2020-06-10","close":14455.6162},{"date":"2020-06-11","close":14818.1396},{"date":"2020-06-12","close":14591.5615},{"date":"2020-06-15","close":14455.6162},{"date":"2020-06-16","close":14500.9316},{"date":"2020-06-17","close":14500.9316},{"date":"2020-06-18","close":14364.9854},{"date":"2020-06-19","close":14455.6162},{"date":"2020-06-22","close":14455.6162},{"date":"2020-06-23","close":14410.3008},{"date":"2020-06-24","close":14455.6162},{"date":"2020-06-25","close":13866.5166},{"date":"2020-06-26","close":14138.4082},{"date":"2020-06-29","close":14047.7773},{"date":"2020-06-30","close":14138.4082},{"date":"2020-07-01","close":14047.7773},{"date":"2020-07-02","close":14183.7236},{"date":"2020-07-03","close":14229.0391},{"date":"2020-07-06","close":14183.7236},{"date":"2020-07-07","close":14229.0391},{"date":"2020-07-08","close":14229.0391},{"date":"2020-07-09","close":14183.7236},{"date":"2020-07-10","close":14183.7236},{"date":"2020-07-13","close":14364.9854},{"date":"2020-07-14","close":14364.9854},{"date":"2020-07-15","close":14591.5615},{"date":"2020-07-16","close":15044.7168},{"date":"2020-07-17","close":14818.1396},{"date":"2020-07-20","close":14727.5088},{"date":"2020-07-21","close":14636.8779},{"date":"2020-07-22","close":14772.8232},{"date":"2020-07-23","close":14863.4551},{"date":"2020-07-24","close":14682.1924},{"date":"2020-07-27","close":14818.1396},{"date":"2020-07-28","close":14863.4551},{"date":"2020-07-29","close":15044.7168},{"date":"2020-07-30","close":14999.4014},{"date":"2020-07-31","close":15044.7168},{"date":"2020-08-03","close":14999.4014},{"date":"2020-08-04","close":14999.4014},{"date":"2020-08-05","close":15135.3467},{"date":"2020-08-06","close":15044.7168},{"date":"2020-08-07","close":14999.4014},{"date":"2020-08-10","close":14954.085},{"date":"2020-08-11","close":15044.7168},{"date":"2020-08-12","close":14999.4014},{"date":"2020-08-13","close":14954.085},{"date":"2020-08-14","close":14863.4551},{"date":"2020-08-18","close":14546.248},{"date":"2020-08-19","close":14047.7773},{"date":"2020-08-20","close":13639.9395},{"date":"2020-08-21","close":13775.8848},{"date":"2020-08-24","close":13821.2012},{"date":"2020-08-25","close":14002.4629},{"date":"2020-08-26","close":14229.0391},{"date":"2020-08-27","close":14138.4082},{"date":"2020-08-28","close":14274.3535},{"date":"2020-08-31","close":14319.6709},{"date":"2020-09-01","close":14410.3008},{"date":"2020-09-02","close":14500.9316},{"date":"2020-09-03","close":14500.9316},{"date":"2020-09-04","close":14319.6709},{"date":"2020-09-07","close":14364.9854},{"date":"2020-09-08","close":14455.6162},{"date":"2020-09-09","close":14410.3008},{"date":"2020-09-10","close":14455.6162},{"date":"2020-09-11","close":14500.9316},{"date":"2020-09-14","close":14772.8232},{"date":"2020-09-15","close":14682.1924},{"date":"2020-09-16","close":14772.8232},{"date":"2020-09-17","close":14591.5615},{"date":"2020-09-18","close":15044.7168},{"date":"2020-09-21","close":15225.9785},{"date":"2020-09-22","close":15180.6631},{"date":"2020-09-23","close":15633.8164},{"date":"2020-09-24","close":15724.4473},{"date":"2020-09-25","close":15951.0244},{"date":"2020-09-28","close":16313.5479},{"date":"2020-09-29","close":16449.4941},{"date":"2020-10-05","close":17219.8555},{"date":"2020-10-06","close":18262.1113},{"date":"2020-10-07","close":18352.7441},{"date":"2020-10-08","close":19032.4746},{"date":"2020-10-12","close":19304.3652},{"date":"2020-10-13","close":20120.043},{"date":"2020-10-14","close":20120.043},{"date":"2020-10-15","close":19712.207},{"date":"2020-10-16","close":19938.7812},{"date":"2020-10-19","close":20029.4121},{"date":"2020-10-20","close":20573.1953},{"date":"2020-10-21","close":20799.7734},{"date":"2020-10-22","close":20618.5117},{"date":"2020-10-23","close":21071.6641},{"date":"2020-10-26","close":21298.2441},{"date":"2020-10-27","close":21479.5059},{"date":"2020-10-28","close":21570.1367},{"date":"2020-10-29","close":21842.0273},{"date":"2020-10-30","close":21343.5586},{"date":"2020-11-02","close":21479.5059},{"date":"2020-11-03","close":21615.4512},{"date":"2020-11-04","close":21932.6582},{"date":"2020-11-05","close":22521.7617},{"date":"2020-11-06","close":22159.2363},{"date":"2020-11-09","close":22249.8672},{"date":"2020-11-10","close":22295.1816},{"date":"2020-11-11","close":22703.0215},{"date":"2020-11-12","close":23382.752},{"date":"2020-11-13","close":24062.4824},{"date":"2020-11-16","close":26554.8301},{"date":"2020-11-17","close":26146.9922},{"date":"2020-11-18","close":24787.5312},{"date":"2020-11-19","close":24878.1621},{"date":"2020-11-20","close":24198.4297},{"date":"2020-11-23","close":23654.6406},{"date":"2020-11-24","close":23745.2773},{"date":"2020-11-25","close":23292.1211},{"date":"2020-11-26","close":24832.8457},{"date":"2020-11-27","close":25059.4219},{"date":"2020-11-30","close":25104.7383},{"date":"2020-12-01","close":24968.791},{"date":"2020-12-02","close":24787.5312},{"date":"2020-12-03","close":24787.5312},{"date":"2020-12-04","close":24107.7988},{"date":"2020-12-07","close":24425.0059},{"date":"2020-12-08","close":24923.4785},{"date":"2020-12-09","close":24878.1621},{"date":"2020-12-10","close":24923.4785},{"date":"2020-12-11","close":25014.1035},{"date":"2020-12-14","close":24878.1621},{"date":"2020-12-15","close":24787.5312},{"date":"2020-12-16","close":24379.6914},{"date":"2020-12-17","close":24379.6914},{"date":"2020-12-18","close":24062.4824},{"date":"2020-12-21","close":23971.8516},{"date":"2020-12-22","close":23926.541},{"date":"2020-12-23","close":23835.9062},{"date":"2020-12-24","close":24017.168},{"date":"2020-12-28","close":23971.8516},{"date":"2020-12-29","close":24798.4688},{"date":"2020-12-30","close":24752.5449},{"date":"2021-01-04","close":25257.6992},{"date":"2021-01-05","close":26313.9297},{"date":"2021-01-06","close":26543.5469},{"date":"2021-01-07","close":26543.5469},{"date":"2021-01-08","close":26819.084},{"date":"2021-01-11","close":26865.0078},{"date":"2021-01-12","close":26910.9316},{"date":"2021-01-13","close":26819.084},{"date":"2021-01-14","close":27002.7773},{"date":"2021-01-15","close":27186.4727},{"date":"2021-01-18","close":26956.8555},{"date":"2021-01-19","close":27002.7773},{"date":"2021-01-20","close":27048.6992},{"date":"2021-01-21","close":26497.623},{"date":"2021-01-22","close":25716.9297},{"date":"2021-01-25","close":25946.5469},{"date":"2021-01-26","close":26038.3926},{"date":"2021-01-27","close":26084.3145},{"date":"2021-01-28","close":26130.2363},{"date":"2021-01-29","close":26222.0859},{"date":"2021-02-01","close":25946.5469},{"date":"2021-02-02","close":25946.5469},{"date":"2021-02-03","close":25992.4707},{"date":"2021-02-04","close":25762.8555},{"date":"2021-02-05","close":25854.6992},{"date":"2021-02-08","close":25946.5469},{"date":"2021-02-09","close":26084.3145},{"date":"2021-02-10","close":26451.6992},{"date":"2021-02-15","close":26727.2383},{"date":"2021-02-16","close":26819.084},{"date":"2021-02-17","close":26910.9316},{"date":"2021-02-18","close":27094.6211},{"date":"2021-02-19","close":27232.3926},{"date":"2021-02-22","close":27370.1621},{"date":"2021-02-23","close":27462.0078},{"date":"2021-02-24","close":27783.4707},{"date":"2021-02-25","close":27783.4707},{"date":"2021-02-26","close":27875.3145},{"date":"2021-03-02","close":27416.0859},{"date":"2021-03-03","close":26956.8555},{"date":"2021-03-04","close":26589.4707},{"date":"2021-03-05","close":26589.4707},{"date":"2021-03-08","close":26268.0078},{"date":"2021-03-09","close":25808.7773},{"date":"2021-03-10","close":25625.084},{"date":"2021-03-11","close":26543.5469},{"date":"2021-03-12","close":26910.9316},{"date":"2021-03-15","close":26865.0078},{"date":"2021-03-16","close":25808.7773},{"date":"2021-03-17","close":26176.1621},{"date":"2021-03-18","close":26635.3926},{"date":"2021-03-19","close":26773.1602},{"date":"2021-03-22","close":26773.1602},{"date":"2021-03-23","close":26819.084},{"date":"2021-03-24","close":26865.0078},{"date":"2021-03-25","close":26681.3145},{"date":"2021-03-26","close":26543.5469},{"date":"2021-03-29","close":26681.3145},{"date":"2021-03-30","close":26543.5469},{"date":"2021-03-31","close":27048.6992},{"date":"2021-04-01","close":27278.3145},{"date":"2021-04-02","close":27737.5449},{"date":"2021-04-05","close":27783.4707},{"date":"2021-04-06","close":27921.2402},{"date":"2021-04-07","close":27737.5449},{"date":"2021-04-08","close":28288.625},{"date":"2021-04-09","close":28472.3145},{"date":"2021-04-12","close":28747.8535},{"date":"2021-04-13","close":30906.2422},{"date":"2021-04-14","close":30447.0098},{"date":"2021-04-15","close":30217.3945},{"date":"2021-04-16","close":30860.3145},{"date":"2021-04-19","close":30538.8516},{"date":"2021-04-20","close":30722.5488},{"date":"2021-04-21","close":30768.4668},{"date":"2021-04-22","close":31227.6992},{"date":"2021-04-23","close":32008.3926},{"date":"2021-04-26","close":32835.0117},{"date":"2021-04-27","close":35314.8555},{"date":"2021-04-28","close":34947.4727},{"date":"2021-04-29","close":34488.2422},{"date":"2021-04-30","close":34350.4688},{"date":"2021-05-03","close":34717.8555},{"date":"2021-05-04","close":35728.1641},{"date":"2021-05-06","close":35498.5469},{"date":"2021-05-07","close":36141.4727},{"date":"2021-05-10","close":35820.0078},{"date":"2021-05-11","close":35865.9336},{"date":"2021-05-12","close":34717.8555},{"date":"2021-05-13","close":35498.5469},{"date":"2021-05-14","close":36600.707},{"date":"2021-05-17","close":36508.8594},{"date":"2021-05-18","close":35820.0078},{"date":"2021-05-20","close":35360.7812},{"date":"2021-05-21","close":35131.1641},{"date":"2021-05-24","close":35728.1641},{"date":"2021-05-25","close":35728.1641},{"date":"2021-05-26","close":36003.7031},{"date":"2021-05-27","close":36003.7031},{"date":"2021-05-28","close":36141.4727},{"date":"2021-05-31","close":36003.7031},{"date":"2021-06-01","close":36095.5508},{"date":"2021-06-02","close":36187.3984},{"date":"2021-06-03","close":36508.8594},{"date":"2021-06-04","close":36600.707},{"date":"2021-06-07","close":36738.4727},{"date":"2021-06-08","close":36876.2383},{"date":"2021-06-09","close":37059.9375},{"date":"2021-06-10","close":37151.7773},{"date":"2021-06-11","close":37289.5508},{"date":"2021-06-14","close":37427.3164},{"date":"2021-06-15","close":37473.2383},{"date":"2021-06-16","close":37748.7812},{"date":"2021-06-17","close":37335.4727},{"date":"2021-06-18","close":37335.4727},{"date":"2021-06-21","close":37197.7031},{"date":"2021-06-22","close":37105.8555},{"date":"2021-06-23","close":37243.6289},{"date":"2021-06-24","close":37840.625},{"date":"2021-06-25","close":38391.7031},{"date":"2021-06-28","close":38942.7812},{"date":"2021-06-29","close":39585.707},{"date":"2021-06-30","close":39999.0117},{"date":"2021-07-01","close":40090.8594},{"date":"2021-07-02","close":39815.3203},{"date":"2021-07-05","close":39953.0859},{"date":"2021-07-06","close":39539.7773},{"date":"2021-07-07","close":39723.4727},{"date":"2021-07-08","close":39953.0859},{"date":"2021-07-09","close":40412.3164},{"date":"2021-07-12","close":40917.4766},{"date":"2021-07-13","close":40596.0156},{"date":"2021-07-14","close":40596.0156},{"date":"2021-07-15","close":40687.8594},{"date":"2021-07-16","close":40779.6992},{"date":"2021-07-19","close":40917.4766},{"date":"2021-07-20","close":41147.0898},{"date":"2021-07-21","close":40825.625},{"date":"2021-07-22","close":41468.5469},{"date":"2021-07-23","close":42157.3945},{"date":"2021-07-26","close":43121.7812},{"date":"2021-07-27","close":45417.9336},{"date":"2021-07-28","close":45142.3984},{"date":"2021-07-29","close":44866.8555},{"date":"2021-07-30","close":44499.4727},{"date":"2021-08-02","close":44453.5547},{"date":"2021-08-03","close":44223.9375},{"date":"2021-08-04","close":44545.3984},{"date":"2021-08-05","close":44315.7812},{"date":"2021-08-06","close":44315.7812},{"date":"2021-08-09","close":44315.7812},{"date":"2021-08-10","close":45372.0156},{"date":"2021-08-11","close":45188.3242},{"date":"2021-08-12","close":45280.168},{"date":"2021-08-13","close":45693.4727},{"date":"2021-08-17","close":45555.7031},{"date":"2021-08-18","close":45923.0938},{"date":"2021-08-19","close":45647.5508},{"date":"2021-08-20","close":46198.6289},{"date":"2021-08-23","close":46657.8633},{"date":"2021-08-24","close":46841.5547},{"date":"2021-08-25","close":46474.1641},{"date":"2021-08-26","close":46933.3945},{"date":"2021-08-27","close":47117.0898},{"date":"2021-08-30","close":46933.3945},{"date":"2021-08-31","close":46749.707},{"date":"2021-09-01","close":46290.4766},{"date":"2021-09-02","close":46198.6289},{"date":"2021-09-03","close":46382.3242},{"date":"2021-09-06","close":46474.1641},{"date":"2021-09-07","close":46749.707},{"date":"2021-09-08","close":46841.5547},{"date":"2021-09-09","close":47025.2461},{"date":"2021-09-10","close":47300.7852},{"date":"2021-09-13","close":47025.2461},{"date":"2021-09-14","close":47208.9336},{"date":"2021-09-15","close":47392.6289},{"date":"2021-09-16","close":47760.0117},{"date":"2021-09-17","close":49137.707},{"date":"2021-09-23","close":48586.6289},{"date":"2021-09-24","close":48402.9336},{"date":"2021-09-27","close":48678.4766},{"date":"2021-09-28","close":48494.7812},{"date":"2021-09-29","close":49596.9375},{"date":"2021-09-30","close":49872.4766},{"date":"2021-10-01","close":49688.7852},{"date":"2021-10-05","close":49505.0938},{"date":"2021-10-06","close":49229.5547},{"date":"2021-10-07","close":49137.707},{"date":"2021-10-08","close":50148.0156},{"date":"2021-10-12","close":50148.0156},{"date":"2021-10-13","close":50607.2422},{"date":"2021-10-14","close":50056.168},{"date":"2021-10-15","close":49688.7852},{"date":"2021-10-18","close":49413.2422},{"date":"2021-10-19","close":49688.7852},{"date":"2021-10-20","close":49964.3203},{"date":"2021-10-21","close":49505.0938},{"date":"2021-10-22","close":49780.6289},{"date":"2021-10-25","close":49780.6289},{"date":"2021-10-26","close":50423.5547},{"date":"2021-10-27","close":50148.0156},{"date":"2021-10-28","close":51433.8594},{"date":"2021-10-29","close":51250.168},{"date":"2021-11-01","close":51433.8594},{"date":"2021-11-02","close":51250.168},{"date":"2021-11-03","close":51066.4766},{"date":"2021-11-04","close":51066.4766},{"date":"2021-11-05","close":51250.168},{"date":"2021-11-08","close":51250.168},{"date":"2021-11-09","close":50974.6328},{"date":"2021-11-10","close":50882.7852},{"date":"2021-11-11","close":50974.6328},{"date":"2021-11-12","close":50974.6328},{"date":"2021-11-15","close":50882.7852},{"date":"2021-11-16","close":50790.9375},{"date":"2021-11-17","close":50882.7852},{"date":"2021-11-18","close":50790.9375},{"date":"2021-11-19","close":50882.7852},{"date":"2021-11-22","close":50790.9375},{"date":"2021-11-23","close":50699.0898},{"date":"2021-11-24","close":50515.3984},{"date":"2021-11-25","close":50056.168},{"date":"2021-11-26","close":50056.168},{"date":"2021-11-29","close":49872.4766},{"date":"2021-11-30","close":50148.0156},{"date":"2021-12-01","close":49872.4766},{"date":"2021-12-02","close":50148.0156},{"date":"2021-12-03","close":50790.9375},{"date":"2021-12-06","close":50974.6328},{"date":"2021-12-07","close":50790.9375},{"date":"2021-12-08","close":51158.3242},{"date":"2021-12-09","close":51617.5547},{"date":"2021-12-10","close":51433.8594},{"date":"2021-12-13","close":51801.2422},{"date":"2021-12-14","close":52260.4727},{"date":"2021-12-15","close":52811.5508},{"date":"2021-12-16","close":53178.9414},{"date":"2021-12-17","close":53546.3203},{"date":"2021-12-20","close":53270.7852},{"date":"2021-12-21","close":53087.0938},{"date":"2021-12-22","close":52352.3242},{"date":"2021-12-23","close":52444.1719},{"date":"2021-12-24","close":51984.9414},{"date":"2021-12-27","close":51709.3984},{"date":"2021-12-28","close":52352.3242},{"date":"2021-12-29","close":53877.1445},{"date":"2021-12-30","close":53692.3203},{"date":"2022-01-03","close":57900.0},{"date":"2022-01-04","close":53599.9062},{"date":"2022-01-05","close":53692.3203},{"date":"2022-01-06","close":54061.9766},{"date":"2022-01-07","close":54061.9766},{"date":"2022-01-10","close":54524.0391},{"date":"2022-01-11","close":55078.5234},{"date":"2022-01-12","close":55355.7617},{"date":"2022-01-13","close":55633.0078},{"date":"2022-01-14","close":55910.25},{"date":"2022-01-17","close":55817.832},{"date":"2022-01-18","close":55448.1797},{"date":"2022-01-19","close":55725.4219},{"date":"2022-01-20","close":56002.6602},{"date":"2022-01-21","close":57481.2773},{"date":"2022-01-24","close":57481.2773},{"date":"2022-01-25","close":57388.8672},{"date":"2022-01-26","close":57388.8672},{"date":"2022-01-27","close":57573.6914},{"date":"2022-01-28","close":57296.4492},{"date":"2022-02-03","close":56372.3164},{"date":"2022-02-04","close":55910.25},{"date":"2022-02-07","close":56002.6602},{"date":"2022-02-08","close":56002.6602},{"date":"2022-02-09","close":56002.6602},{"date":"2022-02-10","close":55540.5977},{"date":"2022-02-11","close":55910.25},{"date":"2022-02-14","close":55817.832},{"date":"2022-02-15","close":56187.4922},{"date":"2022-02-16","close":57111.625},{"date":"2022-02-17","close":56649.5547},{"date":"2022-02-18","close":56649.5547},{"date":"2022-02-21","close":56649.5547},{"date":"2022-02-22","close":56649.5547},{"date":"2022-02-23","close":56649.5547},{"date":"2022-02-24","close":56464.7305},{"date":"2022-02-25","close":56095.0742},{"date":"2022-02-28","close":56095.0742},{"date":"2022-03-02","close":55725.4219},{"date":"2022-03-03","close":55725.4219},{"date":"2022-03-04","close":55725.4219},{"date":"2022-03-07","close":55633.0078},{"date":"2022-03-08","close":55540.5977},{"date":"2022-03-10","close":55540.5977},{"date":"2022-03-11","close":57666.1055},{"date":"2022-03-14","close":57943.3438},{"date":"2022-03-15","close":57573.6914},{"date":"2022-03-16","close":57850.9375},{"date":"2022-03-17","close":57850.9375},{"date":"2022-03-18","close":58313.0},{"date":"2022-03-21","close":58313.0},{"date":"2022-03-22","close":61455.0664},{"date":"2022-03-23","close":61917.1367},{"date":"2022-03-24","close":61824.7188},{"date":"2022-03-25","close":61917.1367},{"date":"2022-03-28","close":61547.4727},{"date":"2022-03-29","close":61177.8242},{"date":"2022-03-30","close":61547.4727},{"date":"2022-03-31","close":62009.5469},{"date":"2022-04-01","close":62841.2695},{"date":"2022-04-04","close":62933.6836},{"date":"2022-04-05","close":62656.4453},{"date":"2022-04-06","close":62564.0234},{"date":"2022-04-07","close":62564.0234},{"date":"2022-04-08","close":63672.9922},{"date":"2022-04-11","close":63580.5781},{"date":"2022-04-12","close":64042.6484},{"date":"2022-04-13","close":63950.2305},{"date":"2022-04-14","close":64504.7148},{"date":"2022-04-15","close":64689.5391},{"date":"2022-04-18","close":64412.3008},{"date":"2022-04-19","close":64597.1328},{"date":"2022-04-20","close":65613.6797},{"date":"2022-04-21","close":66445.4062},{"date":"2022-04-22","close":67461.9609},{"date":"2022-04-25","close":67369.5391},{"date":"2022-04-26","close":66999.8828},{"date":"2022-04-27","close":66815.0547},{"date":"2022-04-28","close":66537.8203},{"date":"2022-04-29","close":67277.125},{"date":"2022-05-02","close":66445.4062},{"date":"2022-05-03","close":66537.8203},{"date":"2022-05-04","close":66722.6406},{"date":"2022-05-06","close":67277.125},{"date":"2022-05-09","close":73100.0},{"date":"2022-05-10","close":67277.125},{"date":"2022-05-11","close":66815.0547},{"date":"2022-05-12","close":66352.9844},{"date":"2022-05-13","close":66630.2266},{"date":"2022-05-16","close":66537.8203},{"date":"2022-05-17","close":66815.0547},{"date":"2022-05-18","close":66630.2266},{"date":"2022-05-19","close":67184.7109},{"date":"2022-05-20","close":67739.1875},{"date":"2022-05-23","close":68201.2656},{"date":"2022-05-24","close":69772.3047},{"date":"2022-05-25","close":70973.6641},{"date":"2022-05-26","close":71435.7422},{"date":"2022-05-27","close":72267.4531},{"date":"2022-05-30","close":71805.3906},{"date":"2022-05-31","close":70973.6641},{"date":"2022-06-02","close":70881.2578},{"date":"2022-06-03","close":71897.8047},{"date":"2022-06-07","close":73561.25},{"date":"2022-06-08","close":75132.2812},{"date":"2022-06-09","close":74762.6328},{"date":"2022-06-10","close":75132.2812},{"date":"2022-06-13","close":75779.1797},{"date":"2022-06-14","close":76610.9062},{"date":"2022-06-15","close":78828.8281},{"date":"2022-06-16","close":82248.1328},{"date":"2022-06-17","close":79660.5547},{"date":"2022-06-20","close":79013.6562},{"date":"2022-06-21","close":79106.0703},{"date":"2022-06-22","close":78921.2344},{"date":"2022-06-23","close":78736.4141},{"date":"2022-06-24","close":79475.7266},{"date":"2022-06-27","close":80584.6953},{"date":"2022-06-28","close":81970.8906},{"date":"2022-06-29","close":81139.1719},{"date":"2022-06-30","close":81046.7578},{"date":"2022-07-01","close":81324.0},{"date":"2022-07-04","close":81046.7578},{"date":"2022-07-05","close":84835.7109},{"date":"2022-07-06","close":82895.0391},{"date":"2022-07-07","close":83172.2734},{"date":"2022-07-08","close":83541.9219},{"date":"2022-07-11","close":84096.3984},{"date":"2022-07-12","close":85020.5391},{"date":"2022-07-13","close":85944.6797},{"date":"2022-07-14","close":85482.6094},{"date":"2022-07-15","close":85575.0312},{"date":"2022-07-18","close":85667.4375},{"date":"2022-07-19","close":85482.6094},{"date":"2022-07-20","close":86037.0938},{"date":"2022-07-21","close":86776.3984},{"date":"2022-07-22","close":86868.8203},{"date":"2022-07-25","close":86591.5781},{"date":"2022-07-26","close":86961.2266},{"date":"2022-07-27","close":86868.8203},{"date":"2022-07-28","close":87053.6406},{"date":"2022-07-29","close":87146.0547},{"date":"2022-08-01","close":87146.0547},{"date":"2022-08-02","close":88070.1797},{"date":"2022-08-03","close":90288.1172},{"date":"2022-08-04","close":91951.5625},{"date":"2022-08-05","close":91304.6641},{"date":"2022-08-08","close":91304.6641},{"date":"2022-08-09","close":91119.8438},{"date":"2022-08-10","close":91581.9141},{"date":"2022-08-11","close":92043.9844},{"date":"2022-08-12","close":92506.0469},{"date":"2022-08-16","close":92690.875},{"date":"2022-08-17","close":92228.8047},{"date":"2022-08-18","close":91951.5625},{"date":"2022-08-19","close":91951.5625},{"date":"2022-08-22","close":91489.4922},{"date":"2022-08-23","close":92321.2188},{"date":"2022-08-24","close":91859.1562},{"date":"2022-08-25","close":91766.7344},{"date":"2022-08-26","close":92228.8047},{"date":"2022-08-29","close":92321.2188},{"date":"2022-08-30","close":92043.9844},{"date":"2022-08-31","close":91951.5625},{"date":"2022-09-01","close":92228.8047},{"date":"2022-09-02","close":93984.6562},{"date":"2022-09-05","close":94354.3125},{"date":"2022-09-06","close":94539.1406},{"date":"2022-09-07","close":94446.7344},{"date":"2022-09-08","close":94908.7969},{"date":"2022-09-13","close":94354.3125},{"date":"2022-09-14","close":94077.0781},{"date":"2022-09-15","close":94077.0781},{"date":"2022-09-16","close":93799.8359},{"date":"2022-09-19","close":93615.0},{"date":"2022-09-20","close":93152.9453},{"date":"2022-09-21","close":93984.6562},{"date":"2022-09-22","close":93984.6562},{"date":"2022-09-23","close":94169.4922},{"date":"2022-09-26","close":94169.4922},{"date":"2022-09-27","close":93707.4297},{"date":"2022-09-28","close":93892.2422},{"date":"2022-09-29","close":94261.9062},{"date":"2022-09-30","close":94077.0781},{"date":"2022-10-04","close":93707.4297},{"date":"2022-10-05","close":93707.4297},{"date":"2022-10-06","close":93799.8359},{"date":"2022-10-07","close":95832.9375},{"date":"2022-10-11","close":95925.3438},{"date":"2022-10-12","close":96941.8984},{"date":"2022-10-13","close":96941.8984},{"date":"2022-10-14","close":97496.3828},{"date":"2022-10-17","close":98143.2812},{"date":"2022-10-18","close":98882.5859},{"date":"2022-10-19","close":100730.8594},{"date":"2022-10-20","close":104704.6484},{"date":"2022-10-21","close":104612.2344},{"date":"2022-10-24","close":105074.2969},{"date":"2022-10-25","close":107754.2891},{"date":"2022-10-26","close":106183.2578},{"date":"2022-10-27","close":104242.5781},{"date":"2022-10-28","close":104057.7422},{"date":"2022-10-31","close":103226.0312},{"date":"2022-11-01","close":102209.4766},{"date":"2022-11-02","close":103688.0938},{"date":"2022-11-03","close":104519.8203},{"date":"2022-11-04","close":105998.4375},{"date":"2022-11-07","close":105351.5391},{"date":"2022-11-08","close":104427.3984},{"date":"2022-11-09","close":104797.0547},{"date":"2022-11-10","close":105351.5391},{"date":"2022-11-11","close":106275.6797},{"date":"2022-11-14","close":106737.7344},{"date":"2022-11-15","close":107939.125},{"date":"2022-11-16","close":110341.8672},{"date":"2022-11-17","close":110341.8672},{"date":"2022-11-18","close":111081.1953},{"date":"2022-11-21","close":112744.6328},{"date":"2022-11-22","close":114685.3281},{"date":"2022-11-23","close":116441.1719},{"date":"2022-11-24","close":118104.625},{"date":"2022-11-25","close":119675.6562},{"date":"2022-11-28","close":118843.9375},{"date":"2022-11-29","close":116163.9375},{"date":"2022-11-30","close":116718.4141},{"date":"2022-12-01","close":116348.7656},{"date":"2022-12-02","close":116256.3438},{"date":"2022-12-05","close":116718.4141},{"date":"2022-12-06","close":116441.1719},{"date":"2022-12-07","close":117272.8984},{"date":"2022-12-08","close":116533.5938},{"date":"2022-12-09","close":116995.6641},{"date":"2022-12-12","close":116256.3438},{"date":"2022-12-13","close":117365.3203},{"date":"2022-12-14","close":118104.625},{"date":"2022-12-15","close":119952.8984},{"date":"2022-12-16","close":122540.4766},{"date":"2022-12-19","close":121431.5078},{"date":"2022-12-20","close":121523.9297},{"date":"2022-12-21","close":120322.5469},{"date":"2022-12-22","close":120507.375},{"date":"2022-12-23","close":118474.2734},{"date":"2022-12-26","close":119583.2422},{"date":"2022-12-27","close":119490.8203},{"date":"2022-12-28","close":123521.7266},{"date":"2022-12-29","close":124263.0469},{"date":"2023-01-02","close":124819.0234},{"date":"2023-01-03","close":126023.6719},{"date":"2023-01-04","close":126023.6719},{"date":"2023-01-05","close":125097.0156},{"date":"2023-01-06","close":127135.6328},{"date":"2023-01-09","close":126579.6562},{"date":"2023-01-10","close":132232.1875},{"date":"2023-01-11","close":131490.875},{"date":"2023-01-12","close":129822.9141},{"date":"2023-01-13","close":130008.2578},{"date":"2023-01-16","close":129081.6016},{"date":"2023-01-17","close":129637.5781},{"date":"2023-01-18","close":129637.5781},{"date":"2023-01-19","close":129266.9375},{"date":"2023-01-20","close":130008.2578},{"date":"2023-01-25","close":131212.875},{"date":"2023-01-26","close":131027.5547},{"date":"2023-01-27","close":132417.5312},{"date":"2023-01-30","close":133436.8281},{"date":"2023-01-31","close":132788.1719},{"date":"2023-02-01","close":132324.8594},{"date":"2023-02-02","close":133066.1562},{"date":"2023-02-03","close":132602.8594},{"date":"2023-02-06","close":132324.8594},{"date":"2023-02-07","close":133066.1562},{"date":"2023-02-08","close":132695.5},{"date":"2023-02-09","close":133436.8281},{"date":"2023-02-10","close":135660.7812},{"date":"2023-02-13","close":134826.7969},{"date":"2023-02-14","close":132695.5},{"date":"2023-02-15","close":131490.875},{"date":"2023-02-16","close":131676.2031},{"date":"2023-02-17","close":133436.8281},{"date":"2023-02-20","close":133436.8281},{"date":"2023-02-21","close":134363.4688},{"date":"2023-02-22","close":136865.4062},{"date":"2023-02-23","close":136494.7656},{"date":"2023-02-24","close":136958.0781},{"date":"2023-02-27","close":137514.0625},{"date":"2023-02-28","close":136494.7656},{"date":"2023-03-02","close":136958.0781},{"date":"2023-03-03","close":138533.375},{"date":"2023-03-06","close":138904.0312},{"date":"2023-03-07","close":138811.375},{"date":"2023-03-08","close":137884.7188},{"date":"2023-03-09","close":137143.4062},{"date":"2023-03-10","close":137884.7188},{"date":"2023-03-13","close":138440.7031},{"date":"2023-03-14","close":138811.375},{"date":"2023-03-15","close":140201.3281},{"date":"2023-03-16","close":143629.9219},{"date":"2023-03-17","close":146780.5156},{"date":"2023-03-20","close":148726.4688},{"date":"2023-03-21","close":147521.8281},{"date":"2023-03-22","close":145483.2188},{"date":"2023-03-23","close":145483.2188},{"date":"2023-03-24","close":147429.1562},{"date":"2023-03-27","close":147521.8281},{"date":"2023-03-28","close":146409.8594},{"date":"2023-03-29","close":146873.1719},{"date":"2023-03-30","close":146039.2031},{"date":"2023-03-31","close":146595.1719},{"date":"2023-04-03","close":146595.1719},{"date":"2023-04-04","close":146873.1719},{"date":"2023-04-05","close":147058.5156},{"date":"2023-04-06","close":147892.4844},{"date":"2023-04-07","close":148263.1406},{"date":"2023-04-10","close":147058.5156},{"date":"2023-04-11","close":147614.4844},{"date":"2023-04-12","close":146595.1719},{"date":"2023-04-13","close":147336.4844},{"date":"2023-04-14","close":151877.0625},{"date":"2023-04-17","close":153174.3594},{"date":"2023-04-18","close":151321.0625},{"date":"2023-04-19","close":153730.3594},{"date":"2023-04-20","close":154749.6562},{"date":"2023-04-21","close":155398.3125},{"date":"2023-04-24","close":108788.0781},{"date":"2023-04-25","close":76170.1797},{"date":"2023-04-26","close":53374.7305},{"date":"2023-04-27","close":37436.4453},{"date":"2023-04-28","close":38224.0938},{"date":"2023-05-02","close":33359.207},{"date":"2023-05-03","close":30903.5977},{"date":"2023-05-04","close":29791.625},{"date":"2023-05-08","close":29837.957},{"date":"2023-05-09","close":27567.6797},{"date":"2023-05-10","close":29281.9707},{"date":"2023-05-11","close":27892.0059},{"date":"2023-05-12","close":27058.0234},{"date":"2023-05-15","close":26177.709},{"date":"2023-05-16","close":25482.7285},{"date":"2023-05-17","close":25204.7344},{"date":"2023-05-18","close":25390.0625},{"date":"2023-05-19","close":26826.3633},{"date":"2023-05-22","close":26502.0371},{"date":"2023-05-23","close":26780.0293},{"date":"2023-05-24","close":25760.7188},{"date":"2023-05-25","close":24324.4238},{"date":"2023-05-26","close":23444.1074},{"date":"2023-05-30","close":23119.7832},{"date":"2023-05-31","close":23073.4531},{"date":"2023-06-01","close":23536.7734},{"date":"2023-06-02","close":22332.1367},{"date":"2023-06-05","close":23258.7812},{"date":"2023-06-07","close":22980.7871},{"date":"2023-06-08","close":22471.1328},{"date":"2023-06-09","close":22424.8008},{"date":"2023-06-12","close":21729.8164},{"date":"2023-06-13","close":21498.1562},{"date":"2023-06-14","close":21544.4883},{"date":"2023-06-15","close":21034.832},{"date":"2023-06-16","close":20849.5059},{"date":"2023-06-19","close":20988.5},{"date":"2023-06-20","close":20525.1797},{"date":"2023-06-21","close":19969.1914},{"date":"2023-06-22","close":20988.5},{"date":"2023-06-23","close":20154.5195},{"date":"2023-06-26","close":20247.1855},{"date":"2023-06-27","close":20200.8516},{"date":"2023-06-28","close":19737.5312},{"date":"2023-06-29","close":19598.5352},{"date":"2023-06-30","close":20015.5254},{"date":"2023-07-03","close":20293.5176},{"date":"2023-07-04","close":19691.1992},{"date":"2023-07-05","close":19830.1953},{"date":"2023-07-06","close":19135.2109},{"date":"2023-07-07","close":18903.5508},{"date":"2023-07-10","close":18764.5547},{"date":"2023-07-11","close":18857.2188},{"date":"2023-07-12","close":18996.2148},{"date":"2023-07-13","close":19088.8809},{"date":"2023-07-14","close":19135.2109},{"date":"2023-07-17","close":18996.2148},{"date":"2023-07-18","close":18532.8926},{"date":"2023-07-19","close":18347.5645},{"date":"2023-07-20","close":18412.4297},{"date":"2023-07-21","close":18217.832},{"date":"2023-07-24","close":17726.7129},{"date":"2023-07-25","close":17383.8516},{"date":"2023-07-26","close":16772.2695},{"date":"2023-07-27","close":17402.3867},{"date":"2023-07-28","close":18384.6309},{"date":"2023-07-31","close":18532.8926},{"date":"2023-08-01","close":19088.8809},{"date":"2023-08-02","close":18949.8828},{"date":"2023-08-03","close":18996.2148},{"date":"2023-08-04","close":19459.5371},{"date":"2023-08-07","close":19691.1992},{"date":"2023-08-08","close":19274.209},{"date":"2023-08-09","close":19274.209},{"date":"2023-08-10","close":19876.5273},{"date":"2023-08-11","close":19876.5273},{"date":"2023-08-14","close":19552.2012},{"date":"2023-08-16","close":18903.5508},{"date":"2023-08-17","close":18532.8926},{"date":"2023-08-18","close":18208.5664},{"date":"2023-08-21","close":17791.5781},{"date":"2023-08-22","close":17698.9121},{"date":"2023-08-23","close":17513.584},{"date":"2023-08-24","close":17587.7148},{"date":"2023-08-25","close":17448.7188},{"date":"2023-08-28","close":17689.6465},{"date":"2023-08-29","close":18199.3008},{"date":"2023-08-30","close":18356.832},{"date":"2023-08-31","close":17976.9062},{"date":"2023-09-01","close":18468.0273},{"date":"2023-09-04","close":18319.7656},{"date":"2023-09-05","close":18051.0371},{"date":"2023-09-06","close":17782.3105},{"date":"2023-09-07","close":17698.9121},{"date":"2023-09-08","close":17763.7754},{"date":"2023-09-11","close":17606.248},{"date":"2023-09-12","close":17356.0527},{"date":"2023-09-13","close":17152.1934},{"date":"2023-09-14","close":17170.7246},{"date":"2023-09-15","close":17467.252},{"date":"2023-09-18","close":17328.2539},{"date":"2023-09-19","close":17050.2617},{"date":"2023-09-20","close":17198.5234},{"date":"2023-09-21","close":16939.0625},{"date":"2023-09-22","close":16744.4688},{"date":"2023-09-25","close":16725.9355},{"date":"2023-09-26","close":16457.207},{"date":"2023-09-27","close":16790.8008},{"date":"2023-10-04","close":16531.3398},{"date":"2023-10-05","close":16503.541},{"date":"2023-10-06","close":16957.5977},{"date":"2023-10-10","close":17013.1953},{"date":"2023-10-11","close":17207.791},{"date":"2023-10-12","close":17179.9922},{"date":"2023-10-13","close":17003.9277},{"date":"2023-10-16","close":17142.9258},{"date":"2023-10-17","close":17328.2539},{"date":"2023-10-18","close":16864.9336},{"date":"2023-10-19","close":16299.6787},{"date":"2023-10-20","close":15790.0254},{"date":"2023-10-23","close":15345.2363},{"date":"2023-10-24","close":16086.5508},{"date":"2023-10-25","close":16410.877},{"date":"2023-10-26","close":15780.7578},{"date":"2023-10-27","close":16105.084},{"date":"2023-10-30","close":16114.3496},{"date":"2023-10-31","close":15567.6299},{"date":"2023-11-01","close":15771.4912},{"date":"2023-11-02","close":15966.0879},{"date":"2023-11-03","close":16123.6172},{"date":"2023-11-06","close":16475.7422},{"date":"2023-11-07","close":16040.2188},{"date":"2023-11-08","close":16114.3496},{"date":"2023-11-09","close":16160.6826},{"date":"2023-11-10","close":16058.752},{"date":"2023-11-13","close":16058.752},{"date":"2023-11-14","close":16132.8828},{"date":"2023-11-15","close":16364.5449},{"date":"2023-11-16","close":16540.6074},{"date":"2023-11-17","close":16290.4131},{"date":"2023-11-20","close":16299.6787},{"date":"2023-11-21","close":16494.2734},{"date":"2023-11-22","close":16596.2051},{"date":"2023-11-23","close":16670.3379},{"date":"2023-11-24","close":16725.9355},{"date":"2023-11-27","close":16586.9375},{"date":"2023-11-28","close":16447.9434},{"date":"2023-11-29","close":16225.5479},{"date":"2023-11-30","close":16197.749},{"date":"2023-12-01","close":16392.3457},{"date":"2023-12-04","close":16614.7383},{"date":"2023-12-05","close":16651.8047},{"date":"2023-12-06","close":17356.0527},{"date":"2023-12-07","close":17346.7871},{"date":"2023-12-08","close":17374.5879},{"date":"2023-12-11","close":17189.2578},{"date":"2023-12-12","close":17226.3242},{"date":"2023-12-13","close":16763.002},{"date":"2023-12-14","close":16549.873},{"date":"2023-12-15","close":16698.1367},{"date":"2023-12-18","close":16735.2031},{"date":"2023-12-19","close":16818.5996},{"date":"2023-12-20","close":17411.6523},{"date":"2023-12-21","close":17300.4551},{"date":"2023-12-22","close":17003.9277},{"date":"2023-12-26","close":16809.334},{"date":"2023-12-27","close":17074.6445},{"date":"2023-12-28","close":16998.8418},{"date":"2024-01-02","close":16913.5645},{"date":"2024-01-03","close":16998.8418},{"date":"2024-01-04","close":16951.4648},{"date":"2024-01-05","close":16932.5137},{"date":"2024-01-08","close":16960.9395},{"date":"2024-01-09","close":17074.6445},{"date":"2024-01-10","close":16904.0879},{"date":"2024-01-11","close":16790.3848},{"date":"2024-01-12","close":16714.5801},{"date":"2024-01-15","close":16761.959},{"date":"2024-01-16","close":16420.8438},{"date":"2024-01-17","close":16221.8594},{"date":"2024-01-18","close":16382.9414},{"date":"2024-01-19","close":16326.0898},{"date":"2024-01-22","close":16079.7295},{"date":"2024-01-23","close":15984.9756},{"date":"2024-01-24","close":15757.5664},{"date":"2024-01-25","close":15909.1729},{"date":"2024-01-26","close":15918.6475},{"date":"2024-01-29","close":17832.6758},{"date":"2024-01-30","close":17463.1367},{"date":"2024-01-31","close":17576.8398},{"date":"2024-02-01","close":18761.2637},{"date":"2024-02-02","close":18344.3477},{"date":"2024-02-05","close":18183.2656},{"date":"2024-02-06","close":17529.4629},{"date":"2024-02-07","close":17576.8398},{"date":"2024-02-08","close":17567.3652},{"date":"2024-02-13","close":18609.6582},{"date":"2024-02-14","close":18562.2793},{"date":"2024-02-15","close":18353.8223},{"date":"2024-02-16","close":18552.8066},{"date":"2024-02-19","close":18950.7715},{"date":"2024-02-20","close":19045.5234},{"date":"2024-02-21","close":19092.9023},{"date":"2024-02-22","close":18903.3945},{"date":"2024-02-23","close":18903.3945},{"date":"2024-02-26","close":18420.1504},{"date":"2024-02-27","close":18230.6406},{"date":"2024-02-28","close":18505.4277},{"date":"2024-02-29","close":18486.4785},{"date":"2024-03-04","close":18562.2793},{"date":"2024-03-05","close":18145.3633},{"date":"2024-03-06","close":17861.1016},{"date":"2024-03-07","close":18022.1836},{"date":"2024-03-08","close":17785.2988},{"date":"2024-03-11","close":17728.4473},{"date":"2024-03-12","close":17453.6602},{"date":"2024-03-13","close":17169.3984},{"date":"2024-03-14","close":17207.3008},{"date":"2024-03-15","close":17169.3984},{"date":"2024-03-18","close":17036.7441},{"date":"2024-03-19","close":17065.1699},{"date":"2024-03-20","close":17017.793},{"date":"2024-03-21","close":17633.6934},{"date":"2024-03-22","close":17529.4629},{"date":"2024-03-25","close":17519.9883},{"date":"2024-03-26","close":17321.0039},{"date":"2024-03-27","close":17330.4805},{"date":"2024-03-28","close":17330.4805},{"date":"2024-03-29","close":17358.9062},{"date":"2024-04-01","close":17292.5781},{"date":"2024-04-02","close":17008.3164},{"date":"2024-04-03","close":16837.7598},{"date":"2024-04-04","close":16790.3848},{"date":"2024-04-05","close":16866.1855},{"date":"2024-04-08","close":16610.3516},{"date":"2024-04-09","close":16411.3672},{"date":"2024-04-11","close":16345.04},{"date":"2024-04-12","close":16345.04},{"date":"2024-04-15","close":16382.9414},{"date":"2024-04-16","close":16231.3359},{"date":"2024-04-17","close":16297.6641},{"date":"2024-04-18","close":16705.1035},{"date":"2024-04-19","close":16847.2363},{"date":"2024-04-22","close":16714.5801},{"date":"2024-04-23","close":16714.5801},{"date":"2024-04-24","close":17074.6445},{"date":"2024-04-25","close":17084.1211},{"date":"2024-04-26","close":16923.0391},{"date":"2024-04-29","close":17055.6934},{"date":"2024-04-30","close":17027.2676},{"date":"2024-05-02","close":17027.2676},{"date":"2024-05-03","close":17055.6934},{"date":"2024-05-07","close":17036.7441},{"date":"2024-05-08","close":17131.4961},{"date":"2024-05-09","close":16932.5137},{"date":"2024-05-10","close":16875.6621},{"date":"2024-05-13","close":16828.2832},{"date":"2024-05-14","close":17008.3164},{"date":"2024-05-16","close":16733.5312},{"date":"2024-05-17","close":16733.5312},{"date":"2024-05-20","close":16553.498},{"date":"2024-05-21","close":16439.793},{"date":"2024-05-22","close":16354.5156},{"date":"2024-05-23","close":16307.1396},{"date":"2024-05-24","close":16316.6133},{"date":"2024-05-27","close":16515.5977},{"date":"2024-05-28","close":16581.9258},{"date":"2024-05-29","close":16382.9414},{"date":"2024-05-30","close":16411.3672},{"date":"2024-05-31","close":16373.4658},{"date":"2024-06-03","close":16525.0723},{"date":"2024-06-04","close":16468.2207},{"date":"2024-06-05","close":16458.7461},{"date":"2024-06-07","close":16496.6465},{"date":"2024-06-10","close":16477.6953},{"date":"2024-06-11","close":16288.1875},{"date":"2024-06-12","close":16316.6133},{"date":"2024-06-13","close":16335.5654},{"date":"2024-06-14","close":16354.5156},{"date":"2024-06-17","close":16335.5654},{"date":"2024-06-18","close":16420.8438},{"date":"2024-06-19","close":16458.7461},{"date":"2024-06-20","close":16676.6777},{"date":"2024-06-21","close":16363.9912},{"date":"2024-06-24","close":16411.3672},{"date":"2024-06-25","close":16307.1396},{"date":"2024-06-26","close":16525.0723},{"date":"2024-06-27","close":16515.5977},{"date":"2024-06-28","close":16477.6953},{"date":"2024-07-01","close":16335.5654},{"date":"2024-07-02","close":16411.3672},{"date":"2024-07-03","close":16392.418},{"date":"2024-07-04","close":16401.8926},{"date":"2024-07-05","close":16420.8438},{"date":"2024-07-08","close":16335.5654},{"date":"2024-07-09","close":16297.6641},{"date":"2024-07-10","close":16278.7119},{"date":"2024-07-11","close":16326.0898},{"date":"2024-07-12","close":16297.6641},{"date":"2024-07-15","close":16278.7119},{"date":"2024-07-16","close":16392.418},{"date":"2024-07-17","close":16307.1396},{"date":"2024-07-18","close":16193.4336},{"date":"2024-07-19","close":16032.3535},{"date":"2024-07-22","close":15785.9922},{"date":"2024-07-23","close":15880.7461},{"date":"2024-07-24","close":15975.499},{"date":"2024-07-25","close":15880.7461},{"date":"2024-07-26","close":15956.5488},{"date":"2024-07-29","close":16032.3535},{"date":"2024-07-30","close":15880.7461},{"date":"2024-07-31","close":15975.499},{"date":"2024-08-01","close":16003.9277},{"date":"2024-08-02","close":15937.5996},{"date":"2024-08-05","close":15245.8955},{"date":"2024-08-06","close":15207.9932},{"date":"2024-08-07","close":15549.1074},{"date":"2024-08-08","close":15530.1572},{"date":"2024-08-09","close":15558.583},{"date":"2024-08-12","close":15729.1396},{"date":"2024-08-13","close":15672.2881},{"date":"2024-08-14","close":15605.96},{"date":"2024-08-16","close":15558.583},{"date":"2024-08-19","close":15530.1572},{"date":"2024-08-20","close":15624.9111},{"date":"2024-08-21","close":15624.9111},{"date":"2024-08-22","close":15549.1074},{"date":"2024-08-23","close":15530.1572},{"date":"2024-08-26","close":15473.3047},{"date":"2024-08-27","close":15511.2061},{"date":"2024-08-28","close":15444.8789},{"date":"2024-08-29","close":15444.8789},{"date":"2024-08-30","close":15444.8789},{"date":"2024-09-02","close":15463.8301},{"date":"2024-09-03","close":15444.8789},{"date":"2024-09-04","close":15340.6494},{"date":"2024-09-05","close":15350.125},{"date":"2024-09-06","close":15283.7969},{"date":"2024-09-09","close":15511.2061},{"date":"2024-09-10","close":15397.502},{"date":"2024-09-11","close":15207.9932},{"date":"2024-09-12","close":15350.125},{"date":"2024-09-13","close":15321.6982},{"date":"2024-09-19","close":15226.9443},{"date":"2024-09-20","close":15255.3711},{"date":"2024-09-23","close":15236.4209},{"date":"2024-09-24","close":15179.5674},{"date":"2024-09-25","close":15226.9443},{"date":"2024-09-26","close":15264.8467},{"date":"2024-09-27","close":15293.2725},{"date":"2024-09-30","close":15245.8955},{"date":"2024-10-02","close":15113.2402},{"date":"2024-10-04","close":15065.8633},{"date":"2024-10-07","close":15113.2402},{"date":"2024-10-08","close":15151.1416},{"date":"2024-10-10","close":15094.2891},{"date":"2024-10-11","close":15046.9121},{"date":"2024-10-14","close":15075.3389},{"date":"2024-10-15","close":14980.584},{"date":"2024-10-16","close":14923.7324},{"date":"2024-10-17","close":14952.1582},{"date":"2024-10-18","close":14866.8799},{"date":"2024-10-21","close":14800.5518},{"date":"2024-10-22","close":14639.4707},{"date":"2024-10-23","close":14772.126},{"date":"2024-10-24","close":14762.6514},{"date":"2024-10-25","close":14800.5518},{"date":"2024-10-28","close":14952.1582},{"date":"2024-10-29","close":14942.6836},{"date":"2024-10-30","close":14914.2568},{"date":"2024-10-31","close":14895.3066},{"date":"2024-11-01","close":14791.0771},{"date":"2024-11-04","close":14904.7812},{"date":"2024-11-05","close":14904.7812},{"date":"2024-11-06","close":14885.8311},{"date":"2024-11-07","close":14819.5029},{"date":"2024-11-08","close":14819.5029},{"date":"2024-11-11","close":14648.9463},{"date":"2024-11-12","close":14269.9307},{"date":"2024-11-13","close":13976.1934},{"date":"2024-11-14","close":14033.0469},{"date":"2024-11-15","close":14033.0469},{"date":"2024-11-18","close":14014.0957},{"date":"2024-11-19","close":14051.9961},{"date":"2024-11-20","close":14070.9473},{"date":"2024-11-21","close":14070.9473},{"date":"2024-11-22","close":14004.6201},{"date":"2024-11-25","close":14042.5215},{"date":"2024-11-26","close":14108.8496},{"date":"2024-11-27","close":14250.9795},{"date":"2024-11-28","close":14525.7656},{"date":"2024-11-29","close":14326.7832},{"date":"2024-12-02","close":14241.5049},{"date":"2024-12-03","close":14250.9795},{"date":"2024-12-04","close":14080.4238},{"date":"2024-12-05","close":14051.9961},{"date":"2024-12-06","close":13767.7354},{"date":"2024-12-09","close":13502.4248},{"date":"2024-12-10","close":13843.5381},{"date":"2024-12-11","close":13843.5381},{"date":"2024-12-12","close":13767.7354},{"date":"2024-12-13","close":13824.5869},{"date":"2024-12-16","close":13881.4404},{"date":"2024-12-17","close":13881.4404},{"date":"2024-12-18","close":14061.4727},{"date":"2024-12-19","close":14042.5215},{"date":"2024-12-20","close":14004.6201},{"date":"2024-12-23","close":14033.0469},{"date":"2024-12-24","close":14080.4238},{"date":"2024-12-26","close":14099.373},{"date":"2024-12-27","close":14206.8535},{"date":"2024-12-30","close":14157.999},{"date":"2025-01-02","close":14177.54},{"date":"2025-01-03","close":14265.4785},{"date":"2025-01-06","close":14187.3115},{"date":"2025-01-07","close":14187.3115},{"date":"2025-01-08","close":14245.9365},{"date":"2025-01-09","close":14245.9365},{"date":"2025-01-10","close":14275.249},{"date":"2025-01-13","close":14275.249},{"date":"2025-01-14","close":14324.1035},{"date":"2025-01-15","close":14197.082},{"date":"2025-01-16","close":14744.251},{"date":"2025-01-17","close":14744.251},{"date":"2025-01-20","close":14675.8555},{"date":"2025-01-21","close":14978.752},{"date":"2025-01-22","close":15154.6279},{"date":"2025-01-23","close":15213.2529},{"date":"2025-01-24","close":15682.2549},{"date":"2025-01-31","close":15828.8184},{"date":"2025-02-03","close":15389.1289},{"date":"2025-02-04","close":15525.9209},{"date":"2025-02-05","close":15652.9424},{"date":"2025-02-06","close":15604.0879},{"date":"2025-02-07","close":15496.6084},{"date":"2025-02-10","close":15193.7119},{"date":"2025-02-11","close":15047.1484},{"date":"2025-02-12","close":15066.6904},{"date":"2025-02-13","close":14959.2109},{"date":"2025-02-14","close":14978.752},{"date":"2025-02-17","close":15047.1484},{"date":"2025-02-18","close":14881.0439},{"date":"2025-02-19","close":15027.6064},{"date":"2025-02-20","close":15457.5254},{"date":"2025-02-21","close":15418.4414},{"date":"2025-02-24","close":15340.2744},{"date":"2025-02-25","close":15359.8164},{"date":"2025-02-26","close":15428.2129},{"date":"2025-02-27","close":15398.9004},{"date":"2025-02-28","close":15135.0859},{"date":"2025-03-04","close":15223.0244},{"date":"2025-03-05","close":15213.2529},{"date":"2025-03-06","close":15467.2959},{"date":"2025-03-07","close":15428.2129},{"date":"2025-03-10","close":15437.9834},{"date":"2025-03-11","close":15418.4414},{"date":"2025-03-12","close":15633.4014},{"date":"2025-03-13","close":15555.2344},{"date":"2025-03-14","close":15477.0674},{"date":"2025-03-17","close":15486.8379},{"date":"2025-03-18","close":15486.8379},{"date":"2025-03-19","close":15652.9424},{"date":"2025-03-20","close":15652.9424},{"date":"2025-03-21","close":15858.1309},{"date":"2025-03-24","close":15877.6729},{"date":"2025-03-25","close":15858.1309},{"date":"2025-03-26","close":15858.1309},{"date":"2025-03-27","close":15750.6514},{"date":"2025-03-28","close":15662.7139},{"date":"2025-03-31","close":15457.5254},{"date":"2025-04-01","close":15584.5469},{"date":"2025-04-02","close":15643.1719},{"date":"2025-04-03","close":15555.2344},{"date":"2025-04-04","close":15555.2344},{"date":"2025-04-07","close":15125.3154},{"date":"2025-04-08","close":14519.5215},{"date":"2025-04-09","close":14529.292},{"date":"2025-04-10","close":15056.9189},{"date":"2025-04-11","close":15066.6904},{"date":"2025-04-14","close":15164.3984},{"date":"2025-04-15","close":15398.9004},{"date":"2025-04-16","close":15467.2959},{"date":"2025-04-17","close":15545.4629},{"date":"2025-04-18","close":15516.1504},{"date":"2025-04-21","close":15555.2344},{"date":"2025-04-22","close":15643.1719},{"date":"2025-04-23","close":15828.8184},{"date":"2025-04-24","close":15819.0479},{"date":"2025-04-25","close":15906.9854},{"date":"2025-04-28","close":15789.7354},{"date":"2025-04-29","close":15955.8398},{"date":"2025-04-30","close":15906.9854},{"date":"2025-05-02","close":15975.3818},{"date":"2025-05-07","close":16024.2363},{"date":"2025-05-08","close":16024.2363},{"date":"2025-05-09","close":16073.0898},{"date":"2025-05-12","close":16131.7158},{"date":"2025-05-13","close":16356.4453},{"date":"2025-05-14","close":16581.1758},{"date":"2025-05-15","close":17255.3672},{"date":"2025-05-16","close":18339.9336},{"date":"2025-05-19","close":18447.4121},{"date":"2025-05-20","close":18408.3301},{"date":"2025-05-21","close":18359.4746},{"date":"2025-05-22","close":18076.1191},{"date":"2025-05-23","close":18281.3086},{"date":"2025-05-26","close":18476.7266},{"date":"2025-05-27","close":18369.2461},{"date":"2025-05-28","close":18564.6641},{"date":"2025-05-29","close":19483.125},{"date":"2025-05-30","close":20030.2949},{"date":"2025-06-02","close":20176.8574},{"date":"2025-06-04","close":20421.1309},{"date":"2025-06-05","close":20372.2754},{"date":"2025-06-09","close":20860.8203},{"date":"2025-06-10","close":20958.5273},{"date":"2025-06-11","close":20616.5469},{"date":"2025-06-12","close":21056.2363},{"date":"2025-06-13","close":20811.9648},{"date":"2025-06-16","close":21349.3633},{"date":"2025-06-17","close":20958.5273},{"date":"2025-06-18","close":20421.1309},{"date":"2025-06-19","close":20616.5469},{"date":"2025-06-20","close":20616.5469},{"date":"2025-06-23","close":20616.5469},{"date":"2025-06-24","close":20616.5469},{"date":"2025-06-25","close":20469.9844},{"date":"2025-06-26","close":20030.2949},{"date":"2025-06-27","close":19541.752},{"date":"2025-06-30","close":19883.7324},{"date":"2025-07-01","close":20860.8203},{"date":"2025-07-02","close":20909.6738},{"date":"2025-07-03","close":20909.6738},{"date":"2025-07-04","close":20860.8203},{"date":"2025-07-07","close":20616.5469},{"date":"2025-07-08","close":20909.6738},{"date":"2025-07-09","close":21202.8008},{"date":"2025-07-10","close":22473.0137},{"date":"2025-07-11","close":22179.8867},{"date":"2025-07-14","close":22424.1602},{"date":"2025-07-15","close":22277.5957},{"date":"2025-07-16","close":21056.2363},{"date":"2025-07-17","close":20665.4023},{"date":"2025-07-18","close":20372.2754},{"date":"2025-07-21","close":20421.1309},{"date":"2025-07-22","close":19981.4414},{"date":"2025-07-23","close":19786.0234},{"date":"2025-07-24","close":19541.752},{"date":"2025-07-25","close":19639.459},{"date":"2025-07-28","close":18808.9355},{"date":"2025-07-29","close":18808.9355},{"date":"2025-07-30","close":18955.498},{"date":"2025-07-31","close":19111.832},{"date":"2025-08-01","close":18525.5801},{"date":"2025-08-04","close":18838.248},{"date":"2025-08-05","close":18984.8105},{"date":"2025-08-06","close":19287.709},{"date":"2025-08-07","close":19229.084},{"date":"2025-08-08","close":19238.8535},{"date":"2025-08-11","close":19209.541},{"date":"2025-08-12","close":19336.5625},{"date":"2025-08-13","close":19277.9375},{"date":"2025-08-14","close":19219.3125},{"date":"2025-08-18","close":18857.7891},{"date":"2025-08-19","close":18652.6016},{"date":"2025-08-20","close":18418.0996},{"date":"2025-08-21","close":18515.8086},{"date":"2025-08-22","close":18535.3516},{"date":"2025-08-25","close":18760.082},{"date":"2025-08-26","close":18818.707},{"date":"2025-08-27","close":18730.7676},{"date":"2025-08-28","close":18896.873},{"date":"2025-08-29","close":18848.0195},{"date":"2025-09-01","close":18672.1426},{"date":"2025-09-02","close":18730.7676},{"date":"2025-09-03","close":19004.3535},{"date":"2025-09-04","close":19160.6875},{"date":"2025-09-05","close":19180.2285},{"date":"2025-09-08","close":19160.6875},{"date":"2025-09-09","close":19219.3125},{"date":"2025-09-10","close":19287.709},{"date":"2025-09-11","close":19229.084},{"date":"2025-09-12","close":19219.3125},{"date":"2025-09-15","close":19170.457},{"date":"2025-09-16","close":19053.207},{"date":"2025-09-17","close":18916.416},{"date":"2025-09-18","close":18896.873},{"date":"2025-09-19","close":19220.0},{"date":"2025-09-22","close":18848.0195},{"date":"2025-09-23","close":18828.4766},{"date":"2025-09-24","close":18691.6855},{"date":"2025-09-25","close":18545.1211},{"date":"2025-09-26","close":18105.4316},{"date":"2025-09-29","close":18212.9121},{"date":"2025-09-30","close":18203.1406},{"date":"2025-10-01","close":18193.3711},{"date":"2025-10-02","close":18164.0586},{"date":"2025-10-10","close":18027.2656},{"date":"2025-10-13","close":17724.3691},{"date":"2025-10-14","close":17773.2227},{"date":"2025-10-15","close":17958.8691},{"date":"2025-10-16","close":18056.5781},{"date":"2025-10-17","close":17978.4102},{"date":"2025-10-20","close":18164.0586},{"date":"2025-10-21","close":18222.6836},{"date":"2025-10-22","close":18447.4121},{"date":"2025-10-23","close":18310.6211},{"date":"2025-10-24","close":18183.5996},{"date":"2025-10-27","close":17997.9531},{"date":"2025-10-28","close":18017.4941},{"date":"2025-10-29","close":18017.4941},{"date":"2025-10-30","close":18017.4941},{"date":"2025-10-31","close":17743.9102},{"date":"2025-11-03","close":17343.3047},{"date":"2025-11-04","close":17431.2422},{"date":"2025-11-05","close":17431.2422},{"date":"2025-11-06","close":17773.2227},{"date":"2025-11-07","close":17587.5762},{"date":"2025-11-10","close":17851.3906},{"date":"2025-11-11","close":17968.6406},{"date":"2025-11-12","close":18134.7441},{"date":"2025-11-13","close":18164.0586},{"date":"2025-11-14","close":18339.9336},{"date":"2025-11-17","close":18730.7676},{"date":"2025-11-18","close":18535.3516},{"date":"2025-11-19","close":18662.373},{"date":"2025-11-20","close":18818.707},{"date":"2025-11-21","close":18808.9355},{"date":"2025-11-24","close":18515.8086},{"date":"2025-11-25","close":18613.5176},{"date":"2025-11-26","close":18848.0195},{"date":"2025-11-27","close":19014.123},{"date":"2025-11-28","close":18935.957},{"date":"2025-12-01","close":19014.123},{"date":"2025-12-02","close":19502.668},{"date":"2025-12-03","close":19786.0234},{"date":"2025-12-04","close":19786.0234},{"date":"2025-12-05","close":19688.3145},{"date":"2025-12-08","close":19248.625},{"date":"2025-12-09","close":19492.8965},{"date":"2025-12-10","close":19365.875},{"date":"2025-12-11","close":19639.459},{"date":"2025-12-12","close":20030.2949},{"date":"2025-12-15","close":20030.2949},{"date":"2025-12-16","close":19834.877},{"date":"2025-12-17","close":19883.7324},{"date":"2025-12-18","close":19639.459},{"date":"2025-12-19","close":19395.1875},{"date":"2025-12-22","close":19404.959},{"date":"2025-12-23","close":19268.166},{"date":"2025-12-24","close":19229.084},{"date":"2025-12-26","close":19190.0},{"date":"2025-12-29","close":19640.0},{"date":"2025-12-30","close":19330.0},{"date":"2026-01-02","close":19040.0},{"date":"2026-01-05","close":19010.0},{"date":"2026-01-06","close":18980.0},{"date":"2026-01-07","close":18820.0},{"date":"2026-01-08","close":18810.0},{"date":"2026-01-09","close":18800.0},{"date":"2026-01-12","close":18920.0},{"date":"2026-01-13","close":18810.0},{"date":"2026-01-14","close":18970.0},{"date":"2026-01-15","close":18980.0},{"date":"2026-01-16","close":19000.0},{"date":"2026-01-19","close":18740.0},{"date":"2026-01-20","close":19170.0},{"date":"2026-01-21","close":18940.0},{"date":"2026-01-22","close":19150.0},{"date":"2026-01-23","close":19440.0},{"date":"2026-01-26","close":19790.0},{"date":"2026-01-27","close":19780.0},{"date":"2026-01-28","close":19660.0},{"date":"2026-01-29","close":20600.0},{"date":"2026-01-30","close":21200.0},{"date":"2026-02-02","close":20400.0},{"date":"2026-02-03","close":20600.0},{"date":"2026-02-04","close":21800.0},{"date":"2026-02-05","close":21500.0},{"date":"2026-02-06","close":21600.0},{"date":"2026-02-09","close":21700.0},{"date":"2026-02-10","close":21950.0},{"date":"2026-02-11","close":22050.0},{"date":"2026-02-12","close":22200.0},{"date":"2026-02-13","close":22100.0},{"date":"2026-02-19","close":22750.0},{"date":"2026-02-20","close":23850.0},{"date":"2026-02-23","close":23850.0},{"date":"2026-02-24","close":23450.0},{"date":"2026-02-25","close":23750.0},{"date":"2026-02-26","close":22750.0},{"date":"2026-02-27","close":22400.0},{"date":"2026-03-03","close":21650.0},{"date":"2026-03-04","close":19980.0},{"date":"2026-03-05","close":21450.0},{"date":"2026-03-06","close":21600.0},{"date":"2026-03-09","close":21500.0},{"date":"2026-03-10","close":21100.0},{"date":"2026-03-11","close":21650.0},{"date":"2026-03-12","close":21400.0},{"date":"2026-03-13","close":21050.0},{"date":"2026-03-16","close":21300.0},{"date":"2026-03-17","close":21300.0},{"date":"2026-03-18","close":21600.0},{"date":"2026-03-19","close":21350.0},{"date":"2026-03-20","close":22600.0},{"date":"2026-03-23","close":21650.0},{"date":"2026-03-24","close":21600.0},{"date":"2026-03-25","close":21800.0},{"date":"2026-03-26","close":21400.0},{"date":"2026-03-27","close":21550.0},{"date":"2026-03-30","close":21000.0},{"date":"2026-03-31","close":20750.0},{"date":"2026-04-01","close":21000.0},{"date":"2026-04-02","close":19970.0},{"date":"2026-04-03","close":20650.0},{"date":"2026-04-06","close":20200.0},{"date":"2026-04-07","close":20750.0},{"date":"2026-04-08","close":20700.0},{"date":"2026-04-09","close":20700.0},{"date":"2026-04-10","close":20850.0},{"date":"2026-04-13","close":20650.0},{"date":"2026-04-14","close":20700.0},{"date":"2026-04-15","close":21100.0},{"date":"2026-04-16","close":21100.0},{"date":"2026-04-17","close":21400.0},{"date":"2026-04-20","close":21200.0},{"date":"2026-04-21","close":21200.0},{"date":"2026-04-22","close":21000.0},{"date":"2026-04-23","close":21000.0},{"date":"2026-04-24","close":21150.0},{"date":"2026-04-27","close":21550.0},{"date":"2026-04-28","close":21700.0},{"date":"2026-04-29","close":22200.0},{"date":"2026-04-30","close":23850.0},{"date":"2026-05-04","close":27550.0},{"date":"2026-05-06","close":28650.0},{"date":"2026-05-07","close":27900.0},{"date":"2026-05-08","close":28500.0},{"date":"2026-05-11","close":26800.0},{"date":"2026-05-12","close":26700.0},{"date":"2026-05-13","close":26000.0},{"date":"2026-05-14","close":25450.0},{"date":"2026-05-15","close":25100.0},{"date":"2026-05-18","close":24050.0},{"date":"2026-05-19","close":23200.0},{"date":"2026-05-20","close":22350.0},{"date":"2026-05-21","close":22300.0},{"date":"2026-05-22","close":22600.0},{"date":"2026-05-26","close":22250.0},{"date":"2026-05-27","close":21300.0},{"date":"2026-05-28","close":20900.0},{"date":"2026-05-29","close":20150.0},{"date":"2026-06-01","close":19580.0},{"date":"2026-06-02","close":19670.0},{"date":"2026-06-04","close":19540.0},{"date":"2026-06-05","close":19110.0},{"date":"2026-06-08","close":17990.0},{"date":"2026-06-09","close":18530.0},{"date":"2026-06-10","close":18150.0},{"date":"2026-06-11","close":18390.0},{"date":"2026-06-12","close":18780.0},{"date":"2026-06-15","close":18800.0},{"date":"2026-06-16","close":19200.0},{"date":"2026-06-17","close":19590.0},{"date":"2026-06-18","close":19080.0},{"date":"2026-06-19","close":18740.0},{"date":"2026-06-22","close":18600.0},{"date":"2026-06-23","close":18190.0},{"date":"2026-06-24","close":18510.0},{"date":"2026-06-25","close":18200.0},{"date":"2026-06-26","close":17650.0},{"date":"2026-06-29","close":19120.0},{"date":"2026-06-30","close":18460.0},{"date":"2026-07-01","close":18800.0},{"date":"2026-07-02","close":18800.0},{"date":"2026-07-03","close":19060.0},{"date":"2026-07-06","close":19000.0},{"date":"2026-07-07","close":19030.0},{"date":"2026-07-08","close":18760.0},{"date":"2026-07-09","close":18780.0},{"date":"2026-07-10","close":19100.0},{"date":"2026-07-13","close":18850.0},{"date":"2026-07-14","close":19030.0},{"date":"2026-07-15","close":19200.0},{"date":"2026-07-16","close":19670.0},{"date":"2026-07-20","close":19670.0},{"date":"2026-07-21","close":20300.0},{"date":"2026-07-22","close":20350.0},{"date":"2026-07-23","close":20850.0},{"date":"2026-07-24","close":20400.0},{"date":"2026-07-27","close":20350.0},{"date":"2026-07-28","close":19390.0},{"date":"2026-07-29","close":18570.0},{"date":"2026-07-30","close":18610.0},{"date":"2026-07-31","close":19300.0},{"date":"2026-08-03","close":19400.0},{"date":"2026-08-04","close":19960.0},{"date":"2026-08-05","close":20250.0},{"date":"2026-08-06","close":20000.0},{"date":"2026-08-07","close":20000.0},{"date":"2026-08-10","close":20300.0},{"date":"2026-08-11","close":20850.0},{"date":"2026-08-12","close":20500.0},{"date":"2026-08-13","close":20250.0},{"date":"2026-08-14","close":21650.0},{"date":"2026-08-18","close":20700.0},{"date":"2026-08-19","close":20800.0},{"date":"2026-08-20","close":20900.0},{"date":"2026-08-21","close":20600.0},{"date":"2026-08-24","close":20900.0},{"date":"2026-08-25","close":21000.0},{"date":"2026-08-26","close":21150.0},{"date":"2026-08-27","close":20950.0},{"date":"2026-08-28","close":21100.0},{"date":"2026-08-31","close":20850.0},{"date":"2026-09-01","close":21000.0},{"date":"2026-09-02","close":20500.0},{"date":"2026-09-03","close":20900.0},{"date":"2026-09-04","close":21050.0},{"date":"2026-09-07","close":21100.0},{"date":"2026-09-08","close":20700.0},{"date":"2026-09-09","close":20600.0},{"date":"2026-09-10","close":20750.0},{"date":"2026-09-11","close":20550.0},{"date":"2026-09-14","close":20650.0},{"date":"2026-09-15","close":20300.0},{"date":"2026-09-16","close":20300.0},{"date":"2026-09-17","close":20300.0},{"date":"2026-09-18","close":20500.0},{"date":"2026-09-21","close":20400.0},{"date":"2026-09-22","close":20400.0},{"date":"2026-09-23","close":20400.0},{"date":"2026-09-28","close":20550.0},{"date":"2026-09-29","close":20450.0},{"date":"2026-09-30","close":20500.0},{"date":"2026-10-01","close":20550.0},{"date":"2026-10-02","close":20600.0},{"date":"2026-10-06","close":20550.0},{"date":"2026-10-07","close":20300.0},{"date":"2026-10-08","close":20450.0},{"date":"2026-10-12","close":20000.0},{"date":"2026-10-13","close":19710.0},{"date":"2026-10-14","close":19920.0},{"date":"2026-10-15","close":19330.0},{"date":"2026-10-16","close":19930.0},{"date":"2026-10-19","close":19960.0},{"date":"2026-10-20","close":19590.0},{"date":"2026-10-21","close":19660.0},{"date":"2026-10-22","close":19510.0},{"date":"2026-10-23","close":19030.0}],"chart_data":[{"date":"2024-10-23","open":14639,"high":14801,"low":14592,"close":14772,"volume":3516,"rsi_14":26.85,"sma_20":15885.5,"sma_60":16244.83,"sma_120":16842.08},{"date":"2024-10-24","open":14687,"high":14801,"low":14668,"close":14763,"volume":1263,"rsi_14":30.53,"sma_20":15860.5,"sma_60":16225.17,"sma_120":16821.75},{"date":"2024-10-25","open":14763,"high":14801,"low":14592,"close":14801,"volume":3147,"rsi_14":35.11,"sma_20":15840.5,"sma_60":16204.5,"sma_120":16801.67},{"date":"2024-10-28","open":14791,"high":14952,"low":14687,"close":14952,"volume":4537,"rsi_14":41.9,"sma_20":15826.0,"sma_60":16188.17,"sma_120":16784.33},{"date":"2024-10-29","open":14924,"high":15000,"low":14820,"close":14943,"volume":42596,"rsi_14":39.22,"sma_20":15809.0,"sma_60":16170.33,"sma_120":16765.75},{"date":"2024-10-30","open":14943,"high":14971,"low":14838,"close":14914,"volume":1737,"rsi_14":40.4,"sma_20":15789.0,"sma_60":16150.67,"sma_120":16747.17},{"date":"2024-10-31","open":14905,"high":14933,"low":14791,"close":14895,"volume":917,"rsi_14":41.67,"sma_20":15770.5,"sma_60":16133.33,"sma_120":16728.42},{"date":"2024-11-01","open":14886,"high":14886,"low":14753,"close":14791,"volume":2006,"rsi_14":35.58,"sma_20":15753.5,"sma_60":16112.5,"sma_120":16708.5},{"date":"2024-11-04","open":14744,"high":14933,"low":14687,"close":14905,"volume":5097,"rsi_14":46.23,"sma_20":15745.0,"sma_60":16093.17,"sma_120":16689.75},{"date":"2024-11-05","open":14905,"high":14943,"low":14820,"close":14905,"volume":847,"rsi_14":49.0,"sma_20":15734.0,"sma_60":16075.0,"sma_120":16670.17},{"date":"2024-11-06","open":14838,"high":14933,"low":14820,"close":14886,"volume":1530,"rsi_14":46.46,"sma_20":15720.0,"sma_60":16068.67,"sma_120":16652.17},{"date":"2024-11-07","open":14924,"high":14924,"low":14725,"close":14820,"volume":3376,"rsi_14":47.42,"sma_20":15705.5,"sma_60":16061.83,"sma_120":16634.08},{"date":"2024-11-08","open":14914,"high":14924,"low":14753,"close":14820,"volume":2083,"rsi_14":51.11,"sma_20":15693.5,"sma_60":16049.0,"sma_120":16616.42},{"date":"2024-11-11","open":14810,"high":14810,"low":14621,"close":14649,"volume":3962,"rsi_14":50.55,"sma_20":15671.0,"sma_60":16033.5,"sma_120":16595.67},{"date":"2024-11-12","open":14649,"high":14687,"low":14213,"close":14270,"volume":9635,"rsi_14":27.35,"sma_20":15633.5,"sma_60":16010.83,"sma_120":16574.0},{"date":"2024-11-13","open":14223,"high":14260,"low":13938,"close":13976,"volume":6721,"rsi_14":21.77,"sma_20":15583.5,"sma_60":15980.0,"sma_120":16549.75},{"date":"2024-11-14","open":14061,"high":14279,"low":13900,"close":14033,"volume":9444,"rsi_14":22.82,"sma_20":15535.0,"sma_60":15951.17,"sma_120":16527.58},{"date":"2024-11-15","open":14166,"high":14166,"low":13872,"close":14033,"volume":3923,"rsi_14":13.53,"sma_20":15491.0,"sma_60":15923.5,"sma_120":16506.42},{"date":"2024-11-18","open":14033,"high":14147,"low":13967,"close":14014,"volume":4323,"rsi_14":13.43,"sma_20":15449.5,"sma_60":15896.33,"sma_120":16485.83},{"date":"2024-11-19","open":13995,"high":14109,"low":13948,"close":14052,"volume":4186,"rsi_14":16.3,"sma_20":15418.5,"sma_60":15870.33,"sma_120":16466.0},{"date":"2024-11-20","open":14137,"high":14137,"low":13976,"close":14071,"volume":3314,"rsi_14":17.78,"sma_20":15381.5,"sma_60":15843.0,"sma_120":16446.25},{"date":"2024-11-21","open":14024,"high":14071,"low":13967,"close":14071,"volume":3522,"rsi_14":19.35,"sma_20":15345.0,"sma_60":15815.67,"sma_120":16424.75},{"date":"2024-11-22","open":14014,"high":14147,"low":13995,"close":14005,"volume":2513,"rsi_14":10.08,"sma_20":15303.0,"sma_60":15788.5,"sma_120":16402.08},{"date":"2024-11-25","open":14005,"high":14052,"low":13976,"close":14043,"volume":5662,"rsi_14":13.01,"sma_20":15255.0,"sma_60":15762.33,"sma_120":16381.5},{"date":"2024-11-26","open":14052,"high":14109,"low":14014,"close":14109,"volume":3507,"rsi_14":17.97,"sma_20":15211.0,"sma_60":15738.33,"sma_120":16361.25},{"date":"2024-11-27","open":14109,"high":14403,"low":14061,"close":14251,"volume":7475,"rsi_14":27.94,"sma_20":15176.0,"sma_60":15716.17,"sma_120":16342.58},{"date":"2024-11-28","open":14213,"high":14602,"low":14213,"close":14526,"volume":8019,"rsi_14":40.61,"sma_20":15156.5,"sma_60":15700.0,"sma_120":16325.0},{"date":"2024-11-29","open":14583,"high":14583,"low":14260,"close":14327,"volume":2649,"rsi_14":39.88,"sma_20":15132.0,"sma_60":15680.33,"sma_120":16306.17},{"date":"2024-12-02","open":14564,"high":14564,"low":14242,"close":14242,"volume":3992,"rsi_14":48.91,"sma_20":15097.0,"sma_60":15659.17,"sma_120":16286.67},{"date":"2024-12-03","open":14024,"high":14251,"low":14024,"close":14251,"volume":5949,"rsi_14":63.55,"sma_20":15062.5,"sma_60":15637.83,"sma_120":16266.92},{"date":"2024-12-04","open":13938,"high":14213,"low":13938,"close":14080,"volume":7959,"rsi_14":52.1,"sma_20":15020.0,"sma_60":15613.83,"sma_120":16245.83},{"date":"2024-12-05","open":13976,"high":14080,"low":13929,"close":14052,"volume":4026,"rsi_14":50.82,"sma_20":14979.5,"sma_60":15591.17,"sma_120":16226.17},{"date":"2024-12-06","open":13957,"high":14080,"low":13664,"close":13768,"volume":8379,"rsi_14":41.33,"sma_20":14924.0,"sma_60":15563.33,"sma_120":16203.75},{"date":"2024-12-09","open":13673,"high":13673,"low":13427,"close":13502,"volume":10850,"rsi_14":33.33,"sma_20":14863.5,"sma_60":15532.0,"sma_120":16178.83},{"date":"2024-12-10","open":13578,"high":13844,"low":13502,"close":13844,"volume":4866,"rsi_14":44.23,"sma_20":14841.0,"sma_60":15502.67,"sma_120":16156.75},{"date":"2024-12-11","open":13844,"high":13938,"low":13768,"close":13844,"volume":11212,"rsi_14":44.23,"sma_20":14834.0,"sma_60":15475.33,"sma_120":16134.83},{"date":"2024-12-12","open":13844,"high":13910,"low":13749,"close":13768,"volume":77553,"rsi_14":44.02,"sma_20":14820.0,"sma_60":15450.0,"sma_120":16111.5},{"date":"2024-12-13","open":13758,"high":13853,"low":13616,"close":13825,"volume":6284,"rsi_14":44.55,"sma_20":14809.0,"sma_60":15423.17,"sma_120":16088.33},{"date":"2024-12-16","open":13910,"high":13919,"low":13787,"close":13881,"volume":3091,"rsi_14":44.29,"sma_20":14802.0,"sma_60":15397.83,"sma_120":16063.75},{"date":"2024-12-17","open":13881,"high":13910,"low":13815,"close":13881,"volume":3344,"rsi_14":40.0,"sma_20":14793.0,"sma_60":15374.17,"sma_120":16041.92},{"date":"2024-12-18","open":13872,"high":14061,"low":13815,"close":14061,"volume":6501,"rsi_14":36.76,"sma_20":14792.5,"sma_60":15353.17,"sma_120":16021.25},{"date":"2024-12-19","open":13853,"high":14052,"low":13853,"close":14043,"volume":3951,"rsi_14":40.96,"sma_20":14791.0,"sma_60":15332.17,"sma_120":16001.33},{"date":"2024-12-20","open":14043,"high":14071,"low":13881,"close":14005,"volume":1961,"rsi_14":42.24,"sma_20":14791.0,"sma_60":15311.5,"sma_120":15979.17},{"date":"2024-12-23","open":14052,"high":14052,"low":13929,"close":14033,"volume":3161,"rsi_14":42.94,"sma_20":14790.5,"sma_60":15290.5,"sma_120":15957.33},{"date":"2024-12-24","open":14071,"high":14090,"low":13976,"close":14080,"volume":4154,"rsi_14":50.0,"sma_20":14789.0,"sma_60":15269.67,"sma_120":15936.25},{"date":"2024-12-26","open":14166,"high":14175,"low":14052,"close":14099,"volume":4473,"rsi_14":51.68,"sma_20":14781.0,"sma_60":15248.67,"sma_120":15916.58},{"date":"2024-12-27","open":14168,"high":14520,"low":14138,"close":14207,"volume":5478,"rsi_14":50.33,"sma_20":14741.5,"sma_60":15222.83,"sma_120":15893.42},{"date":"2024-12-30","open":14207,"high":14217,"low":14080,"close":14158,"volume":4631,"rsi_14":59.23,"sma_20":14710.0,"sma_60":15198.5,"sma_120":15870.0},{"date":"2025-01-02","open":14119,"high":14187,"low":14080,"close":14178,"volume":5256,"rsi_14":44.79,"sma_20":14684.0,"sma_60":15175.33,"sma_120":15846.67},{"date":"2025-01-03","open":14256,"high":14265,"low":14158,"close":14265,"volume":6729,"rsi_14":49.52,"sma_20":14662.0,"sma_60":15152.83,"sma_120":15823.92},{"date":"2025-01-06","open":14305,"high":14353,"low":14031,"close":14187,"volume":10823,"rsi_14":49.52,"sma_20":14645.0,"sma_60":15128.33,"sma_120":15801.25},{"date":"2025-01-07","open":14187,"high":14207,"low":14129,"close":14187,"volume":5759,"rsi_14":46.46,"sma_20":14629.5,"sma_60":15104.83,"sma_120":15778.92},{"date":"2025-01-08","open":14246,"high":14265,"low":14129,"close":14246,"volume":6888,"rsi_14":46.46,"sma_20":14632.0,"sma_60":15083.17,"sma_120":15757.25},{"date":"2025-01-09","open":14246,"high":14285,"low":14217,"close":14246,"volume":5651,"rsi_14":46.46,"sma_20":14648.5,"sma_60":15061.0,"sma_120":15735.17},{"date":"2025-01-10","open":14265,"high":14334,"low":14197,"close":14275,"volume":1390,"rsi_14":36.14,"sma_20":14648.5,"sma_60":15041.0,"sma_120":15713.58},{"date":"2025-01-13","open":14275,"high":14285,"low":14129,"close":14275,"volume":4762,"rsi_14":37.04,"sma_20":14648.5,"sma_60":15022.0,"sma_120":15692.17},{"date":"2025-01-14","open":14295,"high":14324,"low":14168,"close":14324,"volume":5405,"rsi_14":42.68,"sma_20":14655.0,"sma_60":15003.33,"sma_120":15670.17},{"date":"2025-01-15","open":14314,"high":14314,"low":14168,"close":14197,"volume":8988,"rsi_14":34.78,"sma_20":14652.0,"sma_60":14984.0,"sma_120":15647.83},{"date":"2025-01-16","open":14236,"high":14832,"low":14236,"close":14744,"volume":28618,"rsi_14":58.04,"sma_20":14674.0,"sma_60":14975.17,"sma_120":15631.17},{"date":"2025-01-17","open":14705,"high":14803,"low":14607,"close":14744,"volume":6721,"rsi_14":57.45,"sma_20":14696.0,"sma_60":14969.17,"sma_120":15615.92},{"date":"2025-01-20","open":14676,"high":14686,"low":14588,"close":14676,"volume":8926,"rsi_14":71.05,"sma_20":14705.0,"sma_60":14959.67,"sma_120":15602.25},{"date":"2025-01-21","open":14734,"high":14979,"low":14617,"close":14979,"volume":7824,"rsi_14":80.0,"sma_20":14730.5,"sma_60":14955.5,"sma_120":15590.33},{"date":"2025-01-22","open":14998,"high":15252,"low":14998,"close":15155,"volume":13258,"rsi_14":82.05,"sma_20":14767.0,"sma_60":14953.67,"sma_120":15579.08},{"date":"2025-01-23","open":15155,"high":15252,"low":15125,"close":15213,"volume":13782,"rsi_14":81.7,"sma_20":14805.0,"sma_60":14950.17,"sma_120":15569.17},{"date":"2025-01-24","open":15321,"high":15712,"low":15243,"close":15682,"volume":19527,"rsi_14":89.64,"sma_20":14864.5,"sma_60":14954.83,"sma_120":15562.58},{"date":"2025-01-31","open":15780,"high":15907,"low":15721,"close":15829,"volume":15500,"rsi_14":90.38,"sma_20":14930.5,"sma_60":14962.5,"sma_120":15556.58},{"date":"2025-02-03","open":15829,"high":15829,"low":15018,"close":15389,"volume":20954,"rsi_14":73.68,"sma_20":14991.0,"sma_60":14963.0,"sma_120":15548.17},{"date":"2025-02-04","open":15389,"high":15526,"low":15125,"close":15526,"volume":14861,"rsi_14":75.1,"sma_20":15061.0,"sma_60":14967.67,"sma_120":15540.08},{"date":"2025-02-05","open":15516,"high":15702,"low":15370,"close":15653,"volume":9909,"rsi_14":76.01,"sma_20":15136.5,"sma_60":14972.5,"sma_120":15532.83},{"date":"2025-02-06","open":15633,"high":15633,"low":15438,"close":15604,"volume":5966,"rsi_14":74.64,"sma_20":15205.0,"sma_60":14976.5,"sma_120":15525.75},{"date":"2025-02-07","open":15506,"high":15565,"low":15145,"close":15497,"volume":5220,"rsi_14":71.28,"sma_20":15272.0,"sma_60":14979.0,"sma_120":15523.83},{"date":"2025-02-10","open":15497,"high":15497,"low":15106,"close":15194,"volume":10050,"rsi_14":67.0,"sma_20":15323.5,"sma_60":14977.5,"sma_120":15519.67},{"date":"2025-02-11","open":15272,"high":15272,"low":15047,"close":15047,"volume":7571,"rsi_14":55.98,"sma_20":15364.5,"sma_60":14973.5,"sma_120":15511.25},{"date":"2025-02-12","open":15047,"high":15135,"low":15008,"close":15067,"volume":4250,"rsi_14":56.32,"sma_20":15406.5,"sma_60":14972.83,"sma_120":15503.17},{"date":"2025-02-13","open":15067,"high":15135,"low":14901,"close":14959,"volume":7278,"rsi_14":55.47,"sma_20":15441.5,"sma_60":14977.0,"sma_120":15493.92},{"date":"2025-02-14","open":14959,"high":15047,"low":14949,"close":14979,"volume":2956,"rsi_14":50.0,"sma_20":15477.5,"sma_60":14986.67,"sma_120":15483.33},{"date":"2025-02-17","open":14940,"high":15076,"low":14940,"close":15047,"volume":2652,"rsi_14":47.56,"sma_20":15514.5,"sma_60":14996.5,"sma_120":15473.83},{"date":"2025-02-18","open":15047,"high":15047,"low":14832,"close":14881,"volume":9842,"rsi_14":42.8,"sma_20":15549.5,"sma_60":15003.5,"sma_120":15463.5},{"date":"2025-02-19","open":14891,"high":15028,"low":14881,"close":15028,"volume":5540,"rsi_14":33.5,"sma_20":15564.0,"sma_60":15013.33,"sma_120":15454.83},{"date":"2025-02-20","open":15037,"high":15585,"low":14852,"close":15458,"volume":12313,"rsi_14":41.81,"sma_20":15600.5,"sma_60":15029.83,"sma_120":15450.08},{"date":"2025-02-21","open":15448,"high":15516,"low":15213,"close":15418,"volume":6621,"rsi_14":50.79,"sma_20":15638.5,"sma_60":15045.33,"sma_120":15444.17},{"date":"2025-02-24","open":15399,"high":15399,"low":15164,"close":15340,"volume":3766,"rsi_14":44.86,"sma_20":15657.0,"sma_60":15059.5,"sma_120":15437.58},{"date":"2025-02-25","open":15340,"high":15360,"low":15116,"close":15360,"volume":4465,"rsi_14":41.38,"sma_20":15667.5,"sma_60":15075.17,"sma_120":15431.83},{"date":"2025-02-26","open":15233,"high":15428,"low":15233,"close":15428,"volume":5640,"rsi_14":44.89,"sma_20":15678.5,"sma_60":15091.33,"sma_120":15426.83},{"date":"2025-02-27","open":15321,"high":15448,"low":15272,"close":15399,"volume":4229,"rsi_14":47.02,"sma_20":15664.0,"sma_60":15105.83,"sma_120":15422.08},{"date":"2025-02-28","open":15389,"high":15399,"low":14959,"close":15135,"volume":4118,"rsi_14":48.17,"sma_20":15628.5,"sma_60":15113.33,"sma_120":15414.75},{"date":"2025-03-04","open":15194,"high":15223,"low":14949,"close":15223,"volume":4608,"rsi_14":55.7,"sma_20":15620.0,"sma_60":15117.5,"sma_120":15408.75},{"date":"2025-03-05","open":15086,"high":15262,"low":15067,"close":15213,"volume":5230,"rsi_14":54.78,"sma_20":15604.0,"sma_60":15125.0,"sma_120":15402.67},{"date":"2025-03-06","open":15233,"high":15467,"low":15164,"close":15467,"volume":4652,"rsi_14":65.12,"sma_20":15594.5,"sma_60":15138.33,"sma_120":15398.75},{"date":"2025-03-07","open":15448,"high":15467,"low":15272,"close":15428,"volume":3142,"rsi_14":63.22,"sma_20":15585.5,"sma_60":15150.83,"sma_120":15394.33},{"date":"2025-03-10","open":15428,"high":15516,"low":15291,"close":15438,"volume":3340},{"date":"2025-03-11","open":15418,"high":15428,"low":15125,"close":15418,"volume":5677},{"date":"2025-03-12","open":15331,"high":15633,"low":15155,"close":15633,"volume":8423},{"date":"2025-03-13","open":15604,"high":15731,"low":15340,"close":15555,"volume":12495},{"date":"2025-03-14","open":15536,"high":15555,"low":15428,"close":15477,"volume":6474},{"date":"2025-03-17","open":15438,"high":15526,"low":15360,"close":15487,"volume":5674},{"date":"2025-03-18","open":15487,"high":15506,"low":15399,"close":15487,"volume":3449},{"date":"2025-03-19","open":15350,"high":15721,"low":15350,"close":15653,"volume":7584},{"date":"2025-03-20","open":15682,"high":15692,"low":15506,"close":15653,"volume":15362},{"date":"2025-03-21","open":15653,"high":15897,"low":15487,"close":15858,"volume":15817},{"date":"2025-03-24","open":15907,"high":15907,"low":15721,"close":15878,"volume":6695},{"date":"2025-03-25","open":15829,"high":16044,"low":15712,"close":15858,"volume":5757},{"date":"2025-03-26","open":15848,"high":15868,"low":15692,"close":15858,"volume":4872},{"date":"2025-03-27","open":15829,"high":15868,"low":15008,"close":15751,"volume":5030},{"date":"2025-03-28","open":15751,"high":15760,"low":15467,"close":15663,"volume":5371},{"date":"2025-03-31","open":15624,"high":15624,"low":15291,"close":15458,"volume":3882},{"date":"2025-04-01","open":15458,"high":15614,"low":15438,"close":15585,"volume":4462},{"date":"2025-04-02","open":15585,"high":15731,"low":15438,"close":15643,"volume":4328},{"date":"2025-04-03","open":15418,"high":15555,"low":15252,"close":15555,"volume":9320},{"date":"2025-04-04","open":15428,"high":15555,"low":15233,"close":15555,"volume":11013},{"date":"2025-04-07","open":15370,"high":15370,"low":14500,"close":15125,"volume":53546},{"date":"2025-04-08","open":14969,"high":14998,"low":14373,"close":14520,"volume":96382},{"date":"2025-04-09","open":14510,"high":14881,"low":14285,"close":14529,"volume":52838},{"date":"2025-04-10","open":14656,"high":15116,"low":14656,"close":15057,"volume":8925},{"date":"2025-04-11","open":15047,"high":15125,"low":14822,"close":15067,"volume":6590},{"date":"2025-04-14","open":15116,"high":15184,"low":14949,"close":15164,"volume":3932},{"date":"2025-04-15","open":15164,"high":15438,"low":15145,"close":15399,"volume":9827},{"date":"2025-04-16","open":15272,"high":15516,"low":15272,"close":15467,"volume":4668},{"date":"2025-04-17","open":15536,"high":15565,"low":15331,"close":15545,"volume":4114},{"date":"2025-04-18","open":15545,"high":15614,"low":15340,"close":15516,"volume":3562},{"date":"2025-04-21","open":15575,"high":15575,"low":15438,"close":15555,"volume":4877},{"date":"2025-04-22","open":15438,"high":15672,"low":15438,"close":15643,"volume":5419},{"date":"2025-04-23","open":15770,"high":15878,"low":15487,"close":15829,"volume":20466},{"date":"2025-04-24","open":16171,"high":16171,"low":15712,"close":15819,"volume":7535},{"date":"2025-04-25","open":16083,"high":16083,"low":15790,"close":15907,"volume":8255},{"date":"2025-04-28","open":16054,"high":16054,"low":15633,"close":15790,"volume":15381},{"date":"2025-04-29","open":15819,"high":15975,"low":15712,"close":15956,"volume":5879},{"date":"2025-04-30","open":15956,"high":15975,"low":15809,"close":15907,"volume":4366},{"date":"2025-05-02","open":16024,"high":16024,"low":15780,"close":15975,"volume":5964},{"date":"2025-05-07","open":16014,"high":16024,"low":15819,"close":16024,"volume":9099},{"date":"2025-05-08","open":16024,"high":16112,"low":15936,"close":16024,"volume":5301},{"date":"2025-05-09","open":16024,"high":16161,"low":15800,"close":16073,"volume":7899},{"date":"2025-05-12","open":16102,"high":16229,"low":15897,"close":16132,"volume":8167},{"date":"2025-05-13","open":16112,"high":16386,"low":16034,"close":16356,"volume":11298},{"date":"2025-05-14","open":16405,"high":16610,"low":16229,"close":16581,"volume":9459},{"date":"2025-05-15","open":16650,"high":17314,"low":16630,"close":17255,"volume":48635},{"date":"2025-05-16","open":17285,"high":18438,"low":17285,"close":18340,"volume":96863},{"date":"2025-05-19","open":18213,"high":18653,"low":18076,"close":18447,"volume":59486},{"date":"2025-05-20","open":18457,"high":18633,"low":17509,"close":18408,"volume":40119},{"date":"2025-05-21","open":18408,"high":18506,"low":18027,"close":18359,"volume":27011},{"date":"2025-05-22","open":18320,"high":18662,"low":17881,"close":18076,"volume":40902},{"date":"2025-05-23","open":18066,"high":18311,"low":17930,"close":18281,"volume":19303},{"date":"2025-05-26","open":18486,"high":18565,"low":18272,"close":18477,"volume":20149},{"date":"2025-05-27","open":18535,"high":18584,"low":18203,"close":18369,"volume":17961},{"date":"2025-05-28","open":18467,"high":18594,"low":18272,"close":18565,"volume":18055},{"date":"2025-05-29","open":18506,"high":19483,"low":18477,"close":19483,"volume":88340},{"date":"2025-05-30","open":19542,"high":20128,"low":19483,"close":20030,"volume":80269},{"date":"2025-06-02","open":20030,"high":20323,"low":19786,"close":20177,"volume":44979},{"date":"2025-06-04","open":20323,"high":20665,"low":19933,"close":20421,"volume":58834},{"date":"2025-06-05","open":20421,"high":20617,"low":19981,"close":20372,"volume":33956},{"date":"2025-06-09","open":20372,"high":21007,"low":20275,"close":20861,"volume":60974},{"date":"2025-06-10","open":20910,"high":21154,"low":20470,"close":20959,"volume":48873},{"date":"2025-06-11","open":20714,"high":20910,"low":20323,"close":20617,"volume":83755},{"date":"2025-06-12","open":20861,"high":21203,"low":20323,"close":21056,"volume":40074},{"date":"2025-06-13","open":20959,"high":20959,"low":20275,"close":20812,"volume":58685},{"date":"2025-06-16","open":20763,"high":21349,"low":20470,"close":21349,"volume":47513},{"date":"2025-06-17","open":21349,"high":21349,"low":20372,"close":20959,"volume":43825},{"date":"2025-06-18","open":20910,"high":20910,"low":20226,"close":20421,"volume":24579},{"date":"2025-06-19","open":20421,"high":20665,"low":19835,"close":20617,"volume":25383},{"date":"2025-06-20","open":20372,"high":20665,"low":20079,"close":20617,"volume":10484},{"date":"2025-06-23","open":20421,"high":20763,"low":20128,"close":20617,"volume":21341},{"date":"2025-06-24","open":20617,"high":20812,"low":20372,"close":20617,"volume":17449},{"date":"2025-06-25","open":20617,"high":20665,"low":20323,"close":20470,"volume":31337},{"date":"2025-06-26","open":20372,"high":20470,"low":19542,"close":20030,"volume":53827},{"date":"2025-06-27","open":19884,"high":20030,"low":19444,"close":19542,"volume":21783},{"date":"2025-06-30","open":19454,"high":19884,"low":19444,"close":19884,"volume":57616},{"date":"2025-07-01","open":19884,"high":20910,"low":19884,"close":20861,"volume":59011},{"date":"2025-07-02","open":20910,"high":20910,"low":20275,"close":20910,"volume":17714},{"date":"2025-07-03","open":20910,"high":21056,"low":20665,"close":20910,"volume":18222},{"date":"2025-07-04","open":20910,"high":21105,"low":20372,"close":20861,"volume":18785},{"date":"2025-07-07","open":20861,"high":21154,"low":20226,"close":20617,"volume":21912},{"date":"2025-07-08","open":20617,"high":21007,"low":20617,"close":20910,"volume":32083},{"date":"2025-07-09","open":20910,"high":21301,"low":20617,"close":21203,"volume":32700},{"date":"2025-07-10","open":21301,"high":22620,"low":21007,"close":22473,"volume":141535},{"date":"2025-07-11","open":22668,"high":22668,"low":22082,"close":22180,"volume":31502},{"date":"2025-07-14","open":22326,"high":22424,"low":21740,"close":22424,"volume":21311},{"date":"2025-07-15","open":22424,"high":22473,"low":21496,"close":22278,"volume":53941},{"date":"2025-07-16","open":22131,"high":22229,"low":20910,"close":21056,"volume":53085},{"date":"2025-07-17","open":20959,"high":21007,"low":20372,"close":20665,"volume":43125},{"date":"2025-07-18","open":20665,"high":20763,"low":20226,"close":20372,"volume":28030},{"date":"2025-07-21","open":20372,"high":20519,"low":20128,"close":20421,"volume":15210},{"date":"2025-07-22","open":20421,"high":20519,"low":19933,"close":19981,"volume":17789},{"date":"2025-07-23","open":19933,"high":20030,"low":19542,"close":19786,"volume":22122},{"date":"2025-07-24","open":19639,"high":19835,"low":19395,"close":19542,"volume":20143},{"date":"2025-07-25","open":19542,"high":19688,"low":19385,"close":19639,"volume":12060},{"date":"2025-07-28","open":19639,"high":19639,"low":18731,"close":18809,"volume":109021},{"date":"2025-07-29","open":18486,"high":18868,"low":18438,"close":18809,"volume":41457},{"date":"2025-07-30","open":18858,"high":18955,"low":18662,"close":18955,"volume":11128},{"date":"2025-07-31","open":19053,"high":19337,"low":18809,"close":19112,"volume":16923},{"date":"2025-08-01","open":19180,"high":19180,"low":18330,"close":18526,"volume":33304},{"date":"2025-08-04","open":18526,"high":18868,"low":18320,"close":18838,"volume":12295},{"date":"2025-08-05","open":18887,"high":19043,"low":18760,"close":18985,"volume":5872},{"date":"2025-08-06","open":18985,"high":19288,"low":18799,"close":19288,"volume":6061},{"date":"2025-08-07","open":19288,"high":19288,"low":19034,"close":19229,"volume":10497},{"date":"2025-08-08","open":19219,"high":19297,"low":19151,"close":19239,"volume":6255},{"date":"2025-08-11","open":19239,"high":19268,"low":19102,"close":19210,"volume":8212},{"date":"2025-08-12","open":19249,"high":19395,"low":19102,"close":19337,"volume":7682},{"date":"2025-08-13","open":19493,"high":19532,"low":19092,"close":19278,"volume":7641},{"date":"2025-08-14","open":19288,"high":19288,"low":18809,"close":19219,"volume":12747},{"date":"2025-08-18","open":19122,"high":19542,"low":18614,"close":18858,"volume":19143},{"date":"2025-08-19","open":19170,"high":19170,"low":18574,"close":18653,"volume":7629},{"date":"2025-08-20","open":18223,"high":18682,"low":18154,"close":18418,"volume":9693},{"date":"2025-08-21","open":18526,"high":18604,"low":18418,"close":18516,"volume":4262},{"date":"2025-08-22","open":18565,"high":18584,"low":18408,"close":18535,"volume":3791},{"date":"2025-08-25","open":18565,"high":18858,"low":18565,"close":18760,"volume":6903},{"date":"2025-08-26","open":18760,"high":18838,"low":18614,"close":18819,"volume":3925},{"date":"2025-08-27","open":18819,"high":18819,"low":18574,"close":18731,"volume":3997},{"date":"2025-08-28","open":18623,"high":18907,"low":18604,"close":18897,"volume":5909},{"date":"2025-08-29","open":18897,"high":18897,"low":18701,"close":18848,"volume":3885},{"date":"2025-09-01","open":18809,"high":18809,"low":18545,"close":18672,"volume":5595},{"date":"2025-09-02","open":18623,"high":18799,"low":18604,"close":18731,"volume":2149},{"date":"2025-09-03","open":18623,"high":19004,"low":18584,"close":19004,"volume":6785},{"date":"2025-09-04","open":19004,"high":19229,"low":18887,"close":19161,"volume":5367},{"date":"2025-09-05","open":19229,"high":19229,"low":19073,"close":19180,"volume":4718},{"date":"2025-09-08","open":19180,"high":19229,"low":19083,"close":19161,"volume":5977},{"date":"2025-09-09","open":19180,"high":19249,"low":19083,"close":19219,"volume":3458},{"date":"2025-09-10","open":19210,"high":19405,"low":19161,"close":19288,"volume":8523},{"date":"2025-09-11","open":19278,"high":19346,"low":19053,"close":19229,"volume":12174},{"date":"2025-09-12","open":19229,"high":19278,"low":19190,"close":19219,"volume":20773},{"date":"2025-09-15","open":19190,"high":19327,"low":19034,"close":19170,"volume":32543},{"date":"2025-09-16","open":19170,"high":19307,"low":18985,"close":19053,"volume":30414},{"date":"2025-09-17","open":18897,"high":19053,"low":18848,"close":18916,"volume":13770},{"date":"2025-09-18","open":18819,"high":19082,"low":18809,"close":18897,"volume":5988},{"date":"2025-09-19","open":19670,"high":19670,"low":19050,"close":19220,"volume":13222},{"date":"2025-09-22","open":18760,"high":19239,"low":18701,"close":18848,"volume":10828},{"date":"2025-09-23","open":18838,"high":18858,"low":18701,"close":18828,"volume":14617},{"date":"2025-09-24","open":18838,"high":18848,"low":18594,"close":18692,"volume":8507},{"date":"2025-09-25","open":18692,"high":18692,"low":18467,"close":18545,"volume":6885},{"date":"2025-09-26","open":18486,"high":18486,"low":18037,"close":18105,"volume":10240},{"date":"2025-09-29","open":18115,"high":18741,"low":18115,"close":18213,"volume":22189},{"date":"2025-09-30","open":18418,"high":18457,"low":18037,"close":18203,"volume":11495},{"date":"2025-10-01","open":18213,"high":18232,"low":18145,"close":18193,"volume":4219},{"date":"2025-10-02","open":18047,"high":18330,"low":18028,"close":18164,"volume":12011},{"date":"2025-10-10","open":18037,"high":18203,"low":17021,"close":18027,"volume":13449},{"date":"2025-10-13","open":18008,"high":18008,"low":17099,"close":17724,"volume":11002},{"date":"2025-10-14","open":17724,"high":17773,"low":17627,"close":17773,"volume":4119},{"date":"2025-10-15","open":17773,"high":17959,"low":17656,"close":17959,"volume":5479},{"date":"2025-10-16","open":17959,"high":18105,"low":17959,"close":18057,"volume":8626},{"date":"2025-10-17","open":18037,"high":18037,"low":17881,"close":17978,"volume":7954},{"date":"2025-10-20","open":17969,"high":18184,"low":17695,"close":18164,"volume":7528},{"date":"2025-10-21","open":17998,"high":18545,"low":17998,"close":18223,"volume":13515},{"date":"2025-10-22","open":18223,"high":18447,"low":17978,"close":18447,"volume":14988},{"date":"2025-10-23","open":18447,"high":18447,"low":18145,"close":18311,"volume":12890},{"date":"2025-10-24","open":18193,"high":18281,"low":18076,"close":18184,"volume":10348},{"date":"2025-10-27","open":18076,"high":18145,"low":17959,"close":17998,"volume":14286},{"date":"2025-10-28","open":17988,"high":18027,"low":17881,"close":18017,"volume":9539},{"date":"2025-10-29","open":18301,"high":18301,"low":17949,"close":18017,"volume":6359},{"date":"2025-10-30","open":18008,"high":18057,"low":17715,"close":18017,"volume":13568},{"date":"2025-10-31","open":18017,"high":18017,"low":17734,"close":17744,"volume":10402},{"date":"2025-11-03","open":17754,"high":17822,"low":17304,"close":17343,"volume":19878,"rsi_14":39.11,"sma_20":18452.0,"sma_60":19056.5,"sma_120":19634.42},{"date":"2025-11-04","open":17343,"high":17431,"low":17246,"close":17431,"volume":8918,"rsi_14":35.94,"sma_20":18412.5,"sma_60":19032.5,"sma_120":19646.42},{"date":"2025-11-05","open":17324,"high":17461,"low":16884,"close":17431,"volume":13387,"rsi_14":32.42,"sma_20":18373.5,"sma_60":19006.0,"sma_120":19658.0},{"date":"2025-11-06","open":17158,"high":17773,"low":17158,"close":17773,"volume":11731,"rsi_14":44.98,"sma_20":18351.5,"sma_60":18980.17,"sma_120":19672.0},{"date":"2025-11-07","open":17773,"high":17773,"low":17421,"close":17588,"volume":7106,"rsi_14":35.89,"sma_20":18329.0,"sma_60":18952.17,"sma_120":19682.5},{"date":"2025-11-10","open":17685,"high":17851,"low":17685,"close":17851,"volume":16423,"rsi_14":41.74,"sma_20":18335.5,"sma_60":18928.5,"sma_120":19693.33},{"date":"2025-11-11","open":17851,"high":18027,"low":17807,"close":17969,"volume":38524,"rsi_14":38.81,"sma_20":18345.5,"sma_60":18907.33,"sma_120":19699.42},{"date":"2025-11-12","open":17842,"high":18213,"low":17842,"close":18135,"volume":15928,"rsi_14":45.95,"sma_20":18354.5,"sma_60":18886.83,"sma_120":19697.67},{"date":"2025-11-13","open":18135,"high":18330,"low":18105,"close":18164,"volume":13430,"rsi_14":49.53,"sma_20":18360.0,"sma_60":18867.83,"sma_120":19695.25},{"date":"2025-11-14","open":18164,"high":18555,"low":17988,"close":18340,"volume":26430,"rsi_14":58.29,"sma_20":18378.5,"sma_60":18852.83,"sma_120":19694.67},{"date":"2025-11-17","open":18340,"high":18731,"low":17930,"close":18731,"volume":25928,"rsi_14":64.66,"sma_20":18407.5,"sma_60":18850.67,"sma_120":19697.83},{"date":"2025-11-18","open":18701,"high":18701,"low":18037,"close":18535,"volume":11530,"rsi_14":59.85,"sma_20":18423.5,"sma_60":18848.67,"sma_120":19701.75},{"date":"2025-11-19","open":18535,"high":18692,"low":18105,"close":18662,"volume":12347,"rsi_14":61.7,"sma_20":18434.5,"sma_60":18852.83,"sma_120":19705.0},{"date":"2025-11-20","open":18662,"high":18936,"low":18584,"close":18819,"volume":23621,"rsi_14":70.37,"sma_20":18460.5,"sma_60":18858.0,"sma_120":19707.92},{"date":"2025-11-21","open":18594,"high":18809,"low":18350,"close":18809,"volume":13272,"rsi_14":82.61,"sma_20":18492.5,"sma_60":18862.67,"sma_120":19711.67},{"date":"2025-11-24","open":18809,"high":18965,"low":18408,"close":18516,"volume":18624,"rsi_14":72.11,"sma_20":18519.0,"sma_60":18858.5,"sma_120":19711.25},{"date":"2025-11-25","open":18565,"high":18623,"low":18389,"close":18614,"volume":7061,"rsi_14":73.18,"sma_20":18549.5,"sma_60":18855.0,"sma_120":19703.83},{"date":"2025-11-26","open":18614,"high":18887,"low":18467,"close":18848,"volume":22397,"rsi_14":72.0,"sma_20":18592.0,"sma_60":18857.0,"sma_120":19693.75},{"date":"2025-11-27","open":18770,"high":19014,"low":18760,"close":19014,"volume":17504,"rsi_14":79.44,"sma_20":18643.0,"sma_60":18859.0,"sma_120":19683.83},{"date":"2025-11-28","open":19014,"high":19073,"low":18907,"close":18936,"volume":6806,"rsi_14":74.24,"sma_20":18704.0,"sma_60":18860.5,"sma_120":19671.17},{"date":"2025-12-01","open":18936,"high":19102,"low":18858,"close":19014,"volume":17024,"rsi_14":73.78,"sma_20":18789.5,"sma_60":18866.33,"sma_120":19659.58},{"date":"2025-12-02","open":19014,"high":19532,"low":18965,"close":19503,"volume":35816,"rsi_14":77.13,"sma_20":18895.5,"sma_60":18879.5,"sma_120":19648.0},{"date":"2025-12-03","open":19532,"high":19884,"low":19444,"close":19786,"volume":28765,"rsi_14":79.23,"sma_20":19016.0,"sma_60":18892.83,"sma_120":19638.0},{"date":"2025-12-04","open":19737,"high":19884,"low":19483,"close":19786,"volume":11086,"rsi_14":77.82,"sma_20":19119.0,"sma_60":18903.5,"sma_120":19630.92},{"date":"2025-12-05","open":19786,"high":19835,"low":19405,"close":19688,"volume":17135,"rsi_14":70.76,"sma_20":19226.5,"sma_60":18912.17,"sma_120":19619.25},{"date":"2025-12-08","open":19688,"high":19688,"low":19180,"close":19249,"volume":19396,"rsi_14":63.98,"sma_20":19298.0,"sma_60":18913.67,"sma_120":19605.92},{"date":"2025-12-09","open":19249,"high":19493,"low":18907,"close":19493,"volume":11314,"rsi_14":65.57,"sma_20":19376.0,"sma_60":18918.33,"sma_120":19590.08},{"date":"2025-12-10","open":19210,"high":19425,"low":19073,"close":19366,"volume":7817,"rsi_14":60.37,"sma_20":19439.0,"sma_60":18919.67,"sma_120":19576.5},{"date":"2025-12-11","open":19366,"high":19737,"low":19151,"close":19639,"volume":31343,"rsi_14":64.31,"sma_20":19514.5,"sma_60":18926.67,"sma_120":19569.83},{"date":"2025-12-12","open":19737,"high":20030,"low":19591,"close":20030,"volume":51604,"rsi_14":75.24,"sma_20":19601.0,"sma_60":18940.5,"sma_120":19564.83},{"date":"2025-12-15","open":20177,"high":20177,"low":19835,"close":20030,"volume":29432,"rsi_14":74.41,"sma_20":19667.5,"sma_60":18955.17,"sma_120":19559.83},{"date":"2025-12-16","open":20079,"high":20079,"low":19170,"close":19835,"volume":18029,"rsi_14":67.24,"sma_20":19734.0,"sma_60":18968.5,"sma_120":19553.17},{"date":"2025-12-17","open":19835,"high":19884,"low":19503,"close":19884,"volume":8508,"rsi_14":65.84,"sma_20":19796.5,"sma_60":18985.0,"sma_120":19546.92},{"date":"2025-12-18","open":19835,"high":19884,"low":19395,"close":19639,"volume":12038,"rsi_14":62.08,"sma_20":19838.5,"sma_60":18997.0,"sma_120":19539.83},{"date":"2025-12-19","open":19454,"high":19532,"low":19297,"close":19395,"volume":12323,"rsi_14":56.19,"sma_20":19868.5,"sma_60":19007.5,"sma_120":19534.42},{"date":"2025-12-22","open":19395,"high":19483,"low":19200,"close":19405,"volume":12034,"rsi_14":48.12,"sma_20":19914.0,"sma_60":19017.0,"sma_120":19533.25},{"date":"2025-12-23","open":19356,"high":19395,"low":19219,"close":19268,"volume":7948,"rsi_14":39.44,"sma_20":19947.5,"sma_60":19024.5,"sma_120":19528.0},{"date":"2025-12-24","open":19249,"high":19268,"low":19102,"close":19229,"volume":6960,"rsi_14":38.82,"sma_20":19967.0,"sma_60":19033.67,"sma_120":19514.08},{"date":"2025-12-26","open":19239,"high":19366,"low":19073,"close":19190,"volume":7251,"rsi_14":39.76,"sma_20":19976.0,"sma_60":19044.67,"sma_120":19499.42},{"date":"2025-12-29","open":19750,"high":19750,"low":19230,"close":19640,"volume":9114,"rsi_14":48.53,"sma_20":19989.0,"sma_60":19063.17,"sma_120":19484.75},{"date":"2025-12-30","open":19590,"high":19590,"low":19140,"close":19330,"volume":20363,"rsi_14":35.24,"sma_20":19982.5,"sma_60":19074.67,"sma_120":19467.92},{"date":"2026-01-02","open":19300,"high":19300,"low":18990,"close":19040,"volume":9165,"rsi_14":32.74,"sma_20":19936.5,"sma_60":19081.5,"sma_120":19450.75},{"date":"2026-01-05","open":19230,"high":19230,"low":18760,"close":19010,"volume":8799,"rsi_14":22.89,"sma_20":19874.5,"sma_60":19088.0,"sma_120":19430.83},{"date":"2026-01-06","open":19040,"high":19040,"low":18850,"close":18980,"volume":5518,"rsi_14":3.66,"sma_20":19811.0,"sma_60":19093.83,"sma_120":19408.17},{"date":"2026-01-07","open":19040,"high":19040,"low":18750,"close":18820,"volume":9664,"rsi_14":3.33,"sma_20":19744.5,"sma_60":19100.0,"sma_120":19373.33},{"date":"2026-01-08","open":18870,"high":18970,"low":18710,"close":18810,"volume":9999,"rsi_14":3.73,"sma_20":19700.0,"sma_60":19111.17,"sma_120":19340.92},{"date":"2026-01-09","open":19000,"high":19000,"low":18730,"close":18800,"volume":4852,"rsi_14":0.64,"sma_20":19642.5,"sma_60":19121.33,"sma_120":19306.33},{"date":"2026-01-12","open":18810,"high":18940,"low":18780,"close":18920,"volume":3456,"rsi_14":9.03,"sma_20":19597.5,"sma_60":19130.33,"sma_120":19274.0},{"date":"2026-01-13","open":18900,"high":18940,"low":18740,"close":18810,"volume":8098,"rsi_14":10.0,"sma_20":19533.0,"sma_60":19135.83,"sma_120":19251.17},{"date":"2026-01-14","open":18800,"high":19040,"low":18680,"close":18970,"volume":7167,"rsi_14":19.31,"sma_20":19456.5,"sma_60":19145.33,"sma_120":19233.0},{"date":"2026-01-15","open":18980,"high":18980,"low":18720,"close":18980,"volume":4106,"rsi_14":21.97,"sma_20":19380.5,"sma_60":19151.83,"sma_120":19217.42},{"date":"2026-01-16","open":19050,"high":19050,"low":18810,"close":19000,"volume":10421,"rsi_14":86.89,"sma_20":15742.5,"sma_60":15219.83,"sma_120":15416.83},{"date":"2026-01-19","open":19000,"high":19000,"low":18710,"close":18740,"volume":8207,"rsi_14":20.39,"sma_20":19235.0,"sma_60":19155.33,"sma_120":19187.33},{"date":"2026-01-20","open":18820,"high":19200,"low":18700,"close":19170,"volume":12485,"rsi_14":37.95,"sma_20":19188.5,"sma_60":19162.5,"sma_120":19178.33},{"date":"2026-01-21","open":19360,"high":19360,"low":18740,"close":18940,"volume":9652,"rsi_14":39.57,"sma_20":19143.0,"sma_60":19168.0,"sma_120":19169.5},{"date":"2026-01-22","open":19110,"high":19170,"low":19000,"close":19150,"volume":11840,"rsi_14":53.07,"sma_20":19107.5,"sma_60":19180.17,"sma_120":19161.58},{"date":"2026-01-23","open":19140,"high":19450,"low":19100,"close":19440,"volume":14507,"rsi_14":60.49,"sma_20":19093.5,"sma_60":19196.83,"sma_120":19163.17},{"date":"2026-01-26","open":19150,"high":19940,"low":19150,"close":19790,"volume":28964,"rsi_14":67.09,"sma_20":19099.0,"sma_60":19219.33,"sma_120":19167.67},{"date":"2026-01-27","open":19780,"high":19780,"low":19380,"close":19780,"volume":14690,"rsi_14":71.62,"sma_20":19106.0,"sma_60":19241.67,"sma_120":19170.83},{"date":"2026-01-28","open":19780,"high":19780,"low":19510,"close":19660,"volume":16460,"rsi_14":68.24,"sma_20":19107.0,"sma_60":19266.67,"sma_120":19171.67},{"date":"2026-01-29","open":19660,"high":20600,"low":19540,"close":20600,"volume":56082,"rsi_14":77.61,"sma_20":19170.5,"sma_60":19314.17,"sma_120":19185.33},{"date":"2026-01-30","open":20550,"high":21300,"low":20050,"close":21200,"volume":95372,"rsi_14":80.48,"sma_20":19278.5,"sma_60":19370.17,"sma_120":19201.33},{"date":"2026-02-02","open":20800,"high":20850,"low":20150,"close":20400,"volume":63100,"rsi_14":67.95,"sma_20":19348.0,"sma_60":19412.83,"sma_120":19209.42},{"date":"2026-02-03","open":20650,"high":20650,"low":20300,"close":20600,"volume":36514,"rsi_14":68.23,"sma_20":19429.0,"sma_60":19453.0,"sma_120":19216.58},{"date":"2026-02-04","open":20600,"high":22000,"low":20500,"close":21800,"volume":55583,"rsi_14":93.74,"sma_20":16055.0,"sma_60":15336.0,"sma_120":15463.58},{"date":"2026-02-05","open":21500,"high":21700,"low":21100,"close":21500,"volume":31746,"rsi_14":89.95,"sma_20":16360.0,"sma_60":15452.17,"sma_120":15507.75},{"date":"2026-02-06","open":21300,"high":21700,"low":20700,"close":21600,"volume":43270,"rsi_14":89.48,"sma_20":16669.0,"sma_60":15574.67,"sma_120":15553.33},{"date":"2026-02-09","open":22000,"high":22000,"low":21400,"close":21700,"volume":28945,"rsi_14":90.11,"sma_20":16988.5,"sma_60":15692.83,"sma_120":15597.75},{"date":"2026-02-10","open":21750,"high":22050,"low":21450,"close":21950,"volume":23888,"rsi_14":91.39,"sma_20":17319.5,"sma_60":15815.17,"sma_120":15645.25},{"date":"2026-02-11","open":21750,"high":22100,"low":21750,"close":22050,"volume":34087,"rsi_14":91.48,"sma_20":17652.0,"sma_60":15940.5,"sma_120":15695.25},{"date":"2026-02-12","open":22050,"high":22500,"low":22050,"close":22200,"volume":35210,"rsi_14":91.57,"sma_20":18000.5,"sma_60":16067.33,"sma_120":15745.25},{"date":"2026-02-13","open":22150,"high":22250,"low":21800,"close":22100,"volume":21990,"rsi_14":90.75,"sma_20":18336.5,"sma_60":16191.5,"sma_120":15794.67},{"date":"2026-02-19","open":22300,"high":22750,"low":22300,"close":22750,"volume":47779,"rsi_14":94.49,"sma_20":18683.0,"sma_60":16326.5,"sma_120":15850.33},{"date":"2026-02-20","open":22750,"high":23850,"low":22450,"close":23850,"volume":66168,"rsi_14":95.09,"sma_20":19086.5,"sma_60":16476.67,"sma_120":15914.92},{"date":"2026-02-23","open":24300,"high":24600,"low":23850,"close":23850,"volume":52426,"rsi_14":95.2,"sma_20":19494.0,"sma_60":16627.17,"sma_120":15979.67},{"date":"2026-02-24","open":23600,"high":23800,"low":23150,"close":23450,"volume":26590,"rsi_14":90.97,"sma_20":19880.5,"sma_60":16771.67,"sma_120":16041.58},{"date":"2026-02-25","open":23500,"high":24250,"low":23200,"close":23750,"volume":50563,"rsi_14":83.84,"sma_20":21729.0,"sma_60":20256.67,"sma_120":19555.83},{"date":"2026-02-26","open":23800,"high":23800,"low":22550,"close":22750,"volume":59030,"rsi_14":75.51,"sma_20":20628.0,"sma_60":17052.17,"sma_120":16160.92},{"date":"2026-02-27","open":22750,"high":22750,"low":21900,"close":22400,"volume":34146,"rsi_14":56.12,"sma_20":22008.0,"sma_60":20363.33,"sma_120":19611.17},{"date":"2026-03-03","open":22000,"high":22050,"low":21450,"close":21650,"volume":33297,"rsi_14":51.4,"sma_20":22107.5,"sma_60":20401.17,"sma_120":19630.83},{"date":"2026-03-04","open":21500,"high":21500,"low":19860,"close":19980,"volume":98313,"rsi_14":38.29,"sma_20":22076.5,"sma_60":20409.83,"sma_120":19638.08},{"date":"2026-03-05","open":20950,"high":21450,"low":20700,"close":21450,"volume":52903,"rsi_14":48.49,"sma_20":22089.0,"sma_60":20434.67,"sma_120":19657.08},{"date":"2026-03-06","open":21200,"high":21600,"low":20650,"close":21600,"volume":52777,"rsi_14":47.86,"sma_20":22149.0,"sma_60":20457.17,"sma_120":19675.0},{"date":"2026-03-09","open":21350,"high":21650,"low":20250,"close":21500,"volume":63728,"rsi_14":46.64,"sma_20":22194.0,"sma_60":20478.0,"sma_120":19690.75},{"date":"2026-03-10","open":21700,"high":21700,"low":20950,"close":21100,"volume":28776,"rsi_14":43.48,"sma_20":22159.0,"sma_60":20493.83,"sma_120":19703.0},{"date":"2026-03-11","open":21250,"high":21950,"low":21250,"close":21650,"volume":15718,"rsi_14":47.47,"sma_20":22166.5,"sma_60":20526.33,"sma_120":19720.0},{"date":"2026-03-12","open":21650,"high":21700,"low":21000,"close":21400,"volume":12813,"rsi_14":42.05,"sma_20":22156.5,"sma_60":20550.5,"sma_120":19734.42},{"date":"2026-03-13","open":21250,"high":21550,"low":20950,"close":21050,"volume":27849,"rsi_14":31.91,"sma_20":22124.0,"sma_60":20571.0,"sma_120":19745.33},{"date":"2026-03-16","open":21400,"high":21400,"low":21050,"close":21300,"volume":9395,"rsi_14":34.04,"sma_20":22091.5,"sma_60":18296.17,"sma_120":16659.08},{"date":"2026-03-17","open":21300,"high":21350,"low":21000,"close":21300,"volume":11576,"rsi_14":35.84,"sma_20":22054.0,"sma_60":18406.83,"sma_120":16705.08},{"date":"2026-03-18","open":21350,"high":21650,"low":21250,"close":21600,"volume":19120,"rsi_14":35.84,"sma_20":22024.0,"sma_60":18524.67,"sma_120":16754.33},{"date":"2026-03-19","open":21450,"high":21450,"low":20950,"close":21350,"volume":20664,"rsi_14":39.77,"sma_20":21986.5,"sma_60":18629.0,"sma_120":16802.08},{"date":"2026-03-20","open":21350,"high":22900,"low":21300,"close":22600,"volume":61234,"rsi_14":51.29,"sma_20":21979.0,"sma_60":18754.17,"sma_120":16861.67},{"date":"2026-03-23","open":22300,"high":22300,"low":21400,"close":21650,"volume":27138,"rsi_14":50.0,"sma_20":21869.0,"sma_60":18864.67,"sma_120":16912.17},{"date":"2026-03-24","open":22100,"high":22100,"low":21050,"close":21600,"volume":44149,"rsi_14":62.82,"sma_20":21756.5,"sma_60":18969.17,"sma_120":16962.33},{"date":"2026-03-25","open":21800,"high":21800,"low":21400,"close":21800,"volume":30999,"rsi_14":53.47,"sma_20":21674.0,"sma_60":19074.0,"sma_120":17013.83},{"date":"2026-03-26","open":21800,"high":22200,"low":21350,"close":21400,"volume":20633,"rsi_14":48.11,"sma_20":21556.5,"sma_60":19171.17,"sma_120":17060.67},{"date":"2026-03-27","open":21250,"high":21550,"low":20700,"close":21550,"volume":41410,"rsi_14":50.47,"sma_20":21496.5,"sma_60":19262.83,"sma_120":17108.83},{"date":"2026-03-30","open":21000,"high":21150,"low":20550,"close":21000,"volume":20517,"rsi_14":49.09,"sma_20":21426.5,"sma_60":19342.83,"sma_120":17152.67},{"date":"2026-03-31","open":21100,"high":21100,"low":20300,"close":20750,"volume":26352,"rsi_14":41.35,"sma_20":21381.5,"sma_60":19426.17,"sma_120":17194.58},{"date":"2026-04-01","open":21000,"high":21050,"low":20700,"close":21000,"volume":15779,"rsi_14":46.15,"sma_20":21432.5,"sma_60":19511.33,"sma_120":17239.5},{"date":"2026-04-02","open":21000,"high":21050,"low":19970,"close":19970,"volume":47140,"rsi_14":40.82,"sma_20":21358.5,"sma_60":19577.17,"sma_120":17274.83},{"date":"2026-04-03","open":20300,"high":20700,"low":20250,"close":20650,"volume":13918,"rsi_14":44.85,"sma_20":21311.0,"sma_60":19655.17,"sma_120":17315.83},{"date":"2026-04-06","open":20700,"high":20700,"low":20050,"close":20200,"volume":14393,"rsi_14":41.86,"sma_20":21246.0,"sma_60":19727.5,"sma_120":17353.25},{"date":"2026-04-07","open":20500,"high":21150,"low":20150,"close":20750,"volume":17167,"rsi_14":43.94,"sma_20":21228.5,"sma_60":19814.17,"sma_120":17395.83},{"date":"2026-04-08","open":21000,"high":21050,"low":20450,"close":20700,"volume":25190,"rsi_14":45.23,"sma_20":21181.0,"sma_60":19902.5,"sma_120":17438.0},{"date":"2026-04-09","open":20650,"high":20750,"low":20350,"close":20700,"volume":5319,"rsi_14":32.91,"sma_20":21146.0,"sma_60":19990.5,"sma_120":17481.67},{"date":"2026-04-10","open":20750,"high":20900,"low":20550,"close":20850,"volume":20001,"rsi_14":41.6,"sma_20":21136.0,"sma_60":20082.83,"sma_120":17529.92},{"date":"2026-04-13","open":20850,"high":20850,"low":20500,"close":20650,"volume":47171,"rsi_14":40.33,"sma_20":21103.5,"sma_60":20171.5,"sma_120":17579.08},{"date":"2026-04-14","open":20750,"high":21050,"low":20700,"close":20700,"volume":26361,"rsi_14":38.45,"sma_20":21073.5,"sma_60":20259.83,"sma_120":17628.17},{"date":"2026-04-15","open":21000,"high":21150,"low":20800,"close":21100,"volume":49663,"rsi_14":46.85,"sma_20":21048.5,"sma_60":20357.67,"sma_120":17680.58},{"date":"2026-04-16","open":21200,"high":21250,"low":20950,"close":21100,"volume":14813,"rsi_14":45.12,"sma_20":21036.0,"sma_60":20453.0,"sma_120":17733.17},{"date":"2026-04-17","open":21100,"high":21450,"low":20800,"close":21400,"volume":18731,"rsi_14":54.59,"sma_20":20976.0,"sma_60":20546.0,"sma_120":17787.92},{"date":"2026-04-20","open":21400,"high":21450,"low":21150,"close":21200,"volume":8588,"rsi_14":55.22,"sma_20":20953.5,"sma_60":20636.33,"sma_120":17840.83},{"date":"2026-04-21","open":21200,"high":21350,"low":21000,"close":21200,"volume":14733,"rsi_14":52.46,"sma_20":20933.5,"sma_60":20728.0,"sma_120":17893.75},{"date":"2026-04-22","open":21200,"high":21200,"low":20750,"close":21000,"volume":20404,"rsi_14":65.94,"sma_20":20893.5,"sma_60":20816.0,"sma_120":17945.58},{"date":"2026-04-23","open":21100,"high":21200,"low":20750,"close":21000,"volume":15809,"rsi_14":56.86,"sma_20":20873.5,"sma_60":20902.83,"sma_120":17997.08},{"date":"2026-04-24","open":21100,"high":21250,"low":20950,"close":21150,"volume":15769,"rsi_14":71.11,"sma_20":20853.5,"sma_60":20992.67,"sma_120":18049.25},{"date":"2026-04-27","open":21350,"high":21650,"low":21250,"close":21550,"volume":29999,"rsi_14":69.05,"sma_20":20881.0,"sma_60":21093.67,"sma_120":18103.5},{"date":"2026-04-28","open":21500,"high":21750,"low":21350,"close":21700,"volume":27306,"rsi_14":72.73,"sma_20":20928.5,"sma_60":21472.5,"sma_120":20369.58},{"date":"2026-04-29","open":21700,"high":22200,"low":21550,"close":22200,"volume":44336,"rsi_14":77.78,"sma_20":20988.5,"sma_60":21486.83,"sma_120":20364.25},{"date":"2026-04-30","open":22250,"high":24550,"low":22200,"close":23850,"volume":170869,"rsi_14":88.73,"sma_20":21280.0,"sma_60":21187.33,"sma_120":21400.67},{"date":"2026-05-04","open":24350,"high":28000,"low":24350,"close":27550,"volume":256233,"rsi_14":94.81,"sma_20":21527.5,"sma_60":21662.5,"sma_120":20537.67},{"date":"2026-05-06","open":28100,"high":30450,"low":27050,"close":28650,"volume":204636,"rsi_14":95.43,"sma_20":21950.0,"sma_60":21796.67,"sma_120":20624.83},{"date":"2026-05-07","open":29450,"high":29450,"low":26250,"close":27900,"volume":85103,"rsi_14":87.36,"sma_20":22307.5,"sma_60":21898.33,"sma_120":20707.33},{"date":"2026-05-08","open":27150,"high":28850,"low":26800,"close":28500,"volume":69741,"rsi_14":88.14,"sma_20":22697.5,"sma_60":22015.0,"sma_120":20792.58},{"date":"2026-05-11","open":28150,"high":28900,"low":26800,"close":26800,"volume":65800,"rsi_14":74.32,"sma_20":23002.5,"sma_60":22101.67,"sma_120":20862.67},{"date":"2026-05-12","open":26750,"high":27450,"low":26150,"close":26700,"volume":68338,"rsi_14":75.0,"sma_20":23295.0,"sma_60":22185.0,"sma_120":20930.5},{"date":"2026-05-13","open":26700,"high":26700,"low":25900,"close":26000,"volume":50972,"rsi_14":70.51,"sma_20":23562.5,"sma_60":22252.5,"sma_120":20992.25},{"date":"2026-05-14","open":26100,"high":26850,"low":25350,"close":25450,"volume":25799,"rsi_14":68.46,"sma_20":23800.0,"sma_60":22309.17,"sma_120":21047.92},{"date":"2026-05-15","open":25800,"high":26150,"low":24600,"close":25100,"volume":38554,"rsi_14":66.53,"sma_20":24000.0,"sma_60":22357.5,"sma_120":21097.33},{"date":"2026-05-18","open":25000,"high":25000,"low":23800,"close":24050,"volume":20280,"rsi_14":60.9,"sma_20":24147.5,"sma_60":22390.0,"sma_120":21139.67},{"date":"2026-05-19","open":24250,"high":24250,"low":22550,"close":23200,"volume":36118,"rsi_14":56.0,"sma_20":24237.5,"sma_60":22397.5,"sma_120":21173.83},{"date":"2026-05-20","open":23200,"high":23200,"low":21800,"close":22350,"volume":21652,"rsi_14":52.25,"sma_20":24295.0,"sma_60":22372.5,"sma_120":21199.58},{"date":"2026-05-21","open":22400,"high":23300,"low":21800,"close":22300,"volume":86890,"rsi_14":50.36,"sma_20":24350.0,"sma_60":22346.67,"sma_120":21225.0},{"date":"2026-05-22","open":22500,"high":23150,"low":22400,"close":22600,"volume":18993,"rsi_14":45.06,"sma_20":24430.0,"sma_60":22332.5,"sma_120":21255.42},{"date":"2026-05-26","open":22650,"high":23100,"low":21700,"close":22250,"volume":53626,"rsi_14":21.51,"sma_20":24492.5,"sma_60":22307.5,"sma_120":21282.08},{"date":"2026-05-27","open":22400,"high":22500,"low":20700,"close":21300,"volume":57633,"rsi_14":9.84,"sma_20":24500.0,"sma_60":22283.33,"sma_120":21298.83},{"date":"2026-05-28","open":21450,"high":21450,"low":20050,"close":20900,"volume":35852,"rsi_14":10.23,"sma_20":24467.5,"sma_60":22258.33,"sma_120":21310.83},{"date":"2026-05-29","open":21150,"high":21150,"low":19980,"close":20150,"volume":47184,"rsi_14":3.35,"sma_20":24390.0,"sma_60":22233.33,"sma_120":21317.25},{"date":"2026-06-01","open":20150,"high":20350,"low":19240,"close":19580,"volume":54322,"rsi_14":3.84,"sma_20":24259.0,"sma_60":22226.67,"sma_120":21318.25},{"date":"2026-06-02","open":19500,"high":20000,"low":19140,"close":19670,"volume":26451,"rsi_14":4.99,"sma_20":24050.0,"sma_60":22197.0,"sma_120":21315.83},{"date":"2026-06-04","open":19740,"high":20100,"low":19480,"close":19540,"volume":20756,"rsi_14":5.39,"sma_20":23649.5,"sma_60":22162.67,"sma_120":21309.92},{"date":"2026-06-05","open":19540,"high":19540,"low":19080,"close":19110,"volume":15309,"rsi_14":5.48,"sma_20":23172.5,"sma_60":22122.83,"sma_120":21300.42},{"date":"2026-06-08","open":18990,"high":18990,"low":17840,"close":17990,"volume":40954,"rsi_14":4.94,"sma_20":22677.0,"sma_60":22071.0,"sma_120":21282.42},{"date":"2026-06-09","open":17990,"high":18790,"low":17990,"close":18530,"volume":16527,"rsi_14":12.6,"sma_20":22178.5,"sma_60":22019.0,"sma_120":21272.67},{"date":"2026-06-10","open":18440,"high":18440,"low":17910,"close":18150,"volume":24395,"rsi_14":13.46,"sma_20":21746.0,"sma_60":21964.83,"sma_120":21257.67},{"date":"2026-06-11","open":18000,"high":18600,"low":17900,"close":18390,"volume":14959,"rsi_14":18.57,"sma_20":21330.5,"sma_60":21920.5,"sma_120":21245.75},{"date":"2026-06-12","open":18700,"high":19050,"low":18600,"close":18780,"volume":15426,"rsi_14":23.49,"sma_20":20969.5,"sma_60":21878.5,"sma_120":21234.75},{"date":"2026-06-15","open":18800,"high":19360,"low":18700,"close":18800,"volume":24142,"rsi_14":20.13,"sma_20":20637.0,"sma_60":21836.83,"sma_120":21220.58},{"date":"2026-06-16","open":18960,"high":19380,"low":18920,"close":19200,"volume":14529,"rsi_14":26.21,"sma_20":20342.0,"sma_60":21796.83,"sma_120":21209.75},{"date":"2026-06-17","open":19410,"high":19780,"low":19200,"close":19590,"volume":24395,"rsi_14":56.9,"sma_20":19179.0,"sma_60":21510.83,"sma_120":21167.5},{"date":"2026-06-18","open":19590,"high":19590,"low":18810,"close":19080,"volume":14669,"rsi_14":34.73,"sma_20":19913.0,"sma_60":21708.83,"sma_120":21193.25},{"date":"2026-06-19","open":19080,"high":19100,"low":18500,"close":18740,"volume":16611,"rsi_14":37.3,"sma_20":19732.5,"sma_60":21660.33,"sma_120":21181.92},{"date":"2026-06-22","open":18600,"high":19100,"low":18430,"close":18600,"volume":17938,"rsi_14":40.43,"sma_20":19547.5,"sma_60":21610.33,"sma_120":21171.5},{"date":"2026-06-23","open":18900,"high":19340,"low":18110,"close":18190,"volume":35132,"rsi_14":36.4,"sma_20":19327.0,"sma_60":21550.17,"sma_120":21157.58},{"date":"2026-06-24","open":18400,"high":18680,"low":18100,"close":18510,"volume":14100,"rsi_14":40.85,"sma_20":19140.0,"sma_60":21502.0,"sma_120":21147.5},{"date":"2026-06-25","open":18510,"high":18790,"low":18200,"close":18200,"volume":15803,"rsi_14":41.74,"sma_20":18985.0,"sma_60":21446.17,"sma_120":21135.17},{"date":"2026-06-26","open":18200,"high":18280,"low":17410,"close":17650,"volume":33249,"rsi_14":46.56,"sma_20":18822.5,"sma_60":21390.33,"sma_120":21118.58},{"date":"2026-06-29","open":17700,"high":19120,"low":17700,"close":19120,"volume":19250,"rsi_14":55.03,"sma_20":18771.0,"sma_60":21363.17,"sma_120":21114.25},{"date":"2026-06-30","open":19120,"high":19120,"low":18300,"close":18460,"volume":8416,"rsi_14":52.52,"sma_20":18715.0,"sma_60":21320.83,"sma_120":21107.0},{"date":"2026-07-01","open":18460,"high":19470,"low":18460,"close":18800,"volume":28340,"rsi_14":53.28,"sma_20":18671.5,"sma_60":21301.33,"sma_120":21105.0},{"date":"2026-07-02","open":18800,"high":18990,"low":18110,"close":18800,"volume":19659,"rsi_14":50.17,"sma_20":18634.5,"sma_60":21270.5,"sma_120":21103.25},{"date":"2026-07-03","open":18800,"high":19180,"low":18560,"close":19060,"volume":7107,"rsi_14":52.13,"sma_20":18632.0,"sma_60":21251.5,"sma_120":21103.92},{"date":"2026-07-06","open":19060,"high":19290,"low":18800,"close":19000,"volume":11519,"rsi_14":48.26,"sma_20":18682.5,"sma_60":21222.33,"sma_120":21105.42},{"date":"2026-07-07","open":19100,"high":19330,"low":18620,"close":19030,"volume":19929,"rsi_14":44.81,"sma_20":18707.5,"sma_60":21194.5,"sma_120":21107.25},{"date":"2026-07-08","open":18590,"high":19500,"low":18590,"close":18760,"volume":19073,"rsi_14":46.9,"sma_20":18738.0,"sma_60":21162.17,"sma_120":21106.92},{"date":"2026-07-09","open":18850,"high":18870,"low":18510,"close":18780,"volume":9760,"rsi_14":50.41,"sma_20":18757.5,"sma_60":21127.67,"sma_120":21105.75},{"date":"2026-07-10","open":18800,"high":19390,"low":18730,"close":19100,"volume":35877,"rsi_14":54.98,"sma_20":18773.5,"sma_60":21101.83,"sma_120":21108.17},{"date":"2026-07-13","open":19300,"high":19770,"low":18820,"close":18850,"volume":27677,"rsi_14":56.79,"sma_20":18776.0,"sma_60":21071.0,"sma_120":21107.17},{"date":"2026-07-14","open":18810,"high":19300,"low":18790,"close":19030,"volume":17686,"rsi_14":55.51,"sma_20":18767.5,"sma_60":21036.5,"sma_120":21107.58},{"date":"2026-07-15","open":19050,"high":19590,"low":19050,"close":19200,"volume":19319,"rsi_14":60.92,"sma_20":18748.0,"sma_60":21004.83,"sma_120":21109.25},{"date":"2026-07-16","open":19400,"high":19740,"low":19160,"close":19670,"volume":16803,"rsi_14":72.44,"sma_20":18777.5,"sma_60":20976.0,"sma_120":21117.0},{"date":"2026-07-20","open":19600,"high":20200,"low":19410,"close":19670,"volume":30572,"rsi_14":59.08,"sma_20":18824.0,"sma_60":20950.5,"sma_120":21121.17},{"date":"2026-07-21","open":19700,"high":20300,"low":19700,"close":20300,"volume":17803,"rsi_14":80.67,"sma_20":18909.0,"sma_60":20935.5,"sma_120":21132.5},{"date":"2026-07-22","open":20300,"high":21000,"low":20050,"close":20350,"volume":18365,"rsi_14":78.6,"sma_20":19017.0,"sma_60":20924.67,"sma_120":21142.5},{"date":"2026-07-23","open":20350,"high":20850,"low":20250,"close":20850,"volume":10357,"rsi_14":81.93,"sma_20":19134.0,"sma_60":20922.17,"sma_120":21154.25},{"date":"2026-07-24","open":20900,"high":21000,"low":20050,"close":20400,"volume":10988,"rsi_14":69.71,"sma_20":19244.0,"sma_60":20909.67,"sma_120":21159.33},{"date":"2026-07-27","open":20500,"high":20900,"low":19910,"close":20350,"volume":629893,"rsi_14":69.91,"sma_20":19379.0,"sma_60":20889.67,"sma_120":21164.08},{"date":"2026-07-28","open":20350,"high":20450,"low":19190,"close":19390,"volume":29893,"rsi_14":54.17,"sma_20":19392.5,"sma_60":20851.17,"sma_120":21161.83},{"date":"2026-07-29","open":19500,"high":19700,"low":18410,"close":18570,"volume":29457,"rsi_14":48.05,"sma_20":19398.0,"sma_60":20790.67,"sma_120":21144.92},{"date":"2026-07-30","open":18400,"high":19000,"low":18400,"close":18610,"volume":16057,"rsi_14":48.26,"sma_20":19388.5,"sma_60":20703.33,"sma_120":21123.33},{"date":"2026-07-31","open":18800,"high":19500,"low":18630,"close":19300,"volume":30298,"rsi_14":51.9,"sma_20":19413.5,"sma_60":20565.83,"sma_120":21114.17},{"date":"2026-08-03","open":19340,"high":19870,"low":18940,"close":19400,"volume":37345,"rsi_14":55.38,"sma_20":19430.5,"sma_60":20411.67,"sma_120":21104.17},{"date":"2026-08-04","open":19410,"high":20400,"low":19410,"close":19960,"volume":38924,"rsi_14":58.47,"sma_20":19478.5,"sma_60":20279.33,"sma_120":21088.83},{"date":"2026-08-05","open":20150,"high":20250,"low":19760,"close":20250,"volume":17665,"rsi_14":59.36,"sma_20":19539.5,"sma_60":20141.83,"sma_120":21078.42},{"date":"2026-08-06","open":20050,"high":20250,"low":19810,"close":20000,"volume":9607,"rsi_14":53.06,"sma_20":19601.5,"sma_60":20028.5,"sma_120":21065.08},{"date":"2026-08-07","open":20050,"high":20350,"low":19900,"close":20000,"volume":5747,"rsi_14":53.06,"sma_20":19662.5,"sma_60":19916.83,"sma_120":21050.92},{"date":"2026-08-10","open":20300,"high":20400,"low":19850,"close":20300,"volume":6858,"rsi_14":50.0,"sma_20":19722.5,"sma_60":19821.83,"sma_120":21037.17},{"date":"2026-08-11","open":20300,"high":21250,"low":20100,"close":20850,"volume":29823,"rsi_14":54.5,"sma_20":19822.5,"sma_60":19745.17,"sma_120":21027.17},{"date":"2026-08-12","open":20850,"high":20850,"low":20350,"close":20500,"volume":12362,"rsi_14":46.77,"sma_20":19896.0,"sma_60":19668.5,"sma_120":21013.0},{"date":"2026-08-13","open":20600,"high":20800,"low":20150,"close":20250,"volume":9123,"rsi_14":48.56,"sma_20":19948.5,"sma_60":19605.17,"sma_120":20997.58},{"date":"2026-08-14","open":20250,"high":21800,"low":20100,"close":21650,"volume":29270,"rsi_14":59.91,"sma_20":20047.5,"sma_60":19579.33,"sma_120":20988.42},{"date":"2026-08-18","open":21800,"high":21800,"low":20500,"close":20700,"volume":16897,"rsi_14":60.0,"sma_20":20099.0,"sma_60":19551.83,"sma_120":20962.17},{"date":"2026-08-19","open":20650,"high":20950,"low":20100,"close":20800,"volume":10787,"rsi_14":69.13,"sma_20":20124.0,"sma_60":19526.83,"sma_120":20936.75},{"date":"2026-08-20","open":20850,"high":21250,"low":20600,"close":20900,"volume":15275,"rsi_14":69.44,"sma_20":20151.5,"sma_60":19498.5,"sma_120":20915.5},{"date":"2026-08-21","open":20800,"high":20800,"low":20200,"close":20600,"volume":9235,"rsi_14":61.82,"sma_20":20139.0,"sma_60":19471.0,"sma_120":20889.25},{"date":"2026-08-24","open":20600,"high":21000,"low":20500,"close":20900,"volume":6873,"rsi_14":63.16,"sma_20":20164.0,"sma_60":19464.33,"sma_120":20873.83},{"date":"2026-08-25","open":20900,"high":21000,"low":20350,"close":21000,"volume":7621,"rsi_14":59.92,"sma_20":20196.5,"sma_60":19466.0,"sma_120":20862.17},{"date":"2026-08-26","open":21200,"high":21250,"low":20700,"close":21150,"volume":4545,"rsi_14":58.82,"sma_20":20284.5,"sma_60":19482.67,"sma_120":20858.0},{"date":"2026-08-27","open":21300,"high":21300,"low":20750,"close":20950,"volume":3089,"rsi_14":59.41,"sma_20":20403.5,"sma_60":19505.5,"sma_120":20866.08},{"date":"2026-08-28","open":20950,"high":21250,"low":20500,"close":21100,"volume":4021,"rsi_14":60.58,"sma_20":20528.0,"sma_60":19529.33,"sma_120":20863.17},{"date":"2026-08-31","open":20950,"high":21000,"low":20700,"close":20850,"volume":6927,"rsi_14":55.34,"sma_20":20605.5,"sma_60":19551.17,"sma_120":20856.92},{"date":"2026-09-01","open":20850,"high":21000,"low":20700,"close":21000,"volume":3237,"rsi_14":51.58,"sma_20":20685.5,"sma_60":19582.67,"sma_120":20852.75},{"date":"2026-09-02","open":20950,"high":20950,"low":20400,"close":20500,"volume":7911,"rsi_14":50.0,"sma_20":20712.5,"sma_60":19624.5,"sma_120":20847.75},{"date":"2026-09-03","open":20600,"high":20950,"low":20300,"close":20900,"volume":16080,"rsi_14":56.44,"sma_20":20745.0,"sma_60":19664.0,"sma_120":20841.5},{"date":"2026-09-04","open":20900,"high":21100,"low":20600,"close":21050,"volume":12835,"rsi_14":42.11,"sma_20":20797.5,"sma_60":19712.33,"sma_120":20838.58},{"date":"2026-09-07","open":21050,"high":21100,"low":20650,"close":21100,"volume":13747,"rsi_14":56.9,"sma_20":20852.5,"sma_60":19757.5,"sma_120":20839.0},{"date":"2026-09-08","open":20900,"high":21150,"low":20550,"close":20700,"volume":8891,"rsi_14":48.44,"sma_20":20872.5,"sma_60":19789.5,"sma_120":20834.0},{"date":"2026-09-09","open":20700,"high":20750,"low":20450,"close":20600,"volume":5291,"rsi_14":45.31,"sma_20":20860.0,"sma_60":19819.5,"sma_120":20828.17},{"date":"2026-09-10","open":20500,"high":20750,"low":20400,"close":20750,"volume":4908,"rsi_14":52.46,"sma_20":20872.5,"sma_60":19845.33,"sma_120":20821.08},{"date":"2026-09-11","open":20700,"high":20800,"low":20450,"close":20550,"volume":5483,"rsi_14":44.07,"sma_20":20887.5,"sma_60":19861.33,"sma_120":20814.42},{"date":"2026-09-14","open":20600,"high":20650,"low":20250,"close":20650,"volume":6017,"rsi_14":44.07,"sma_20":20837.5,"sma_60":19887.5,"sma_120":20798.17},{"date":"2026-09-15","open":20550,"high":20550,"low":19970,"close":20300,"volume":9867,"rsi_14":36.51,"sma_20":20817.5,"sma_60":19913.5,"sma_120":20786.92},{"date":"2026-09-16","open":20300,"high":20400,"low":20000,"close":20300,"volume":4532,"rsi_14":38.98,"sma_20":20792.5,"sma_60":19941.83,"sma_120":20776.08},{"date":"2026-09-17","open":20350,"high":20350,"low":20050,"close":20300,"volume":4995,"rsi_14":35.71,"sma_20":20762.5,"sma_60":19977.0,"sma_120":20763.58},{"date":"2026-09-18","open":20300,"high":20500,"low":20100,"close":20500,"volume":3447,"rsi_14":43.64,"sma_20":20757.5,"sma_60":20010.17,"sma_120":20756.08},{"date":"2026-09-21","open":20450,"high":20450,"low":20100,"close":20400,"volume":6630,"rsi_14":38.89,"sma_20":20732.5,"sma_60":20046.83,"sma_120":20746.5},{"date":"2026-09-22","open":20400,"high":20400,"low":20200,"close":20400,"volume":5839,"rsi_14":47.73,"sma_20":20702.5,"sma_60":20092.67,"sma_120":20741.5},{"date":"2026-09-23","open":20500,"high":20500,"low":20200,"close":20400,"volume":5546,"rsi_14":36.11,"sma_20":20665.0,"sma_60":20114.0,"sma_120":20738.58},{"date":"2026-09-28","open":20450,"high":20650,"low":20300,"close":20550,"volume":5618,"rsi_14":36.11,"sma_20":20645.0,"sma_60":20148.83,"sma_120":20734.83},{"date":"2026-09-29","open":20500,"high":20500,"low":20100,"close":20450,"volume":13068,"rsi_14":32.43,"sma_20":20612.5,"sma_60":20176.33,"sma_120":20738.83},{"date":"2026-09-30","open":20700,"high":20700,"low":20300,"close":20500,"volume":1630,"rsi_14":43.33,"sma_20":20595.0,"sma_60":20204.67,"sma_120":20737.58},{"date":"2026-10-01","open":20500,"high":20600,"low":20150,"close":20550,"volume":4336,"rsi_14":48.28,"sma_20":20572.5,"sma_60":20229.5,"sma_120":20740.5},{"date":"2026-10-02","open":20550,"high":20800,"low":20450,"close":20600,"volume":3824,"rsi_14":44.44,"sma_20":20577.5,"sma_60":20256.17,"sma_120":20739.25},{"date":"2026-10-06","open":20700,"high":20700,"low":20350,"close":20550,"volume":3060,"rsi_14":50.0,"sma_20":20560.0,"sma_60":20281.5,"sma_120":20738.0},{"date":"2026-10-07","open":20350,"high":20550,"low":20200,"close":20300,"volume":11417,"rsi_14":37.04,"sma_20":20522.5,"sma_60":20307.17,"sma_120":20734.67},{"date":"2026-10-08","open":20200,"high":20450,"low":20200,"close":20450,"volume":4743,"rsi_14":56.52,"sma_20":20490.0,"sma_60":20335.0,"sma_120":20731.33},{"date":"2026-10-12","open":20500,"high":20500,"low":19850,"close":20000,"volume":14169,"rsi_14":40.62,"sma_20":20455.0,"sma_60":20350.0,"sma_120":20725.92},{"date":"2026-10-13","open":19900,"high":19900,"low":19400,"close":19710,"volume":20910,"rsi_14":34.39,"sma_20":20410.5,"sma_60":20364.33,"sma_120":20717.67},{"date":"2026-10-14","open":19500,"high":20150,"low":19500,"close":19920,"volume":13468,"rsi_14":34.74,"sma_20":20369.0,"sma_60":20379.17,"sma_120":20707.83},{"date":"2026-10-15","open":19700,"high":19900,"low":18520,"close":19330,"volume":8147,"rsi_14":27.62,"sma_20":20308.0,"sma_60":20381.33,"sma_120":20693.08},{"date":"2026-10-16","open":19400,"high":20050,"low":19400,"close":19930,"volume":8053,"rsi_14":42.14,"sma_20":20272.0,"sma_60":20385.67,"sma_120":20680.83},{"date":"2026-10-19","open":19750,"high":20150,"low":19570,"close":19960,"volume":4401,"rsi_14":42.72,"sma_20":20255.0,"sma_60":20390.5,"sma_120":20670.5},{"date":"2026-10-20","open":19800,"high":20000,"low":19500,"close":19590,"volume":7791,"rsi_14":35.19,"sma_20":20219.5,"sma_60":20378.67,"sma_120":20657.08},{"date":"2026-10-21","open":19510,"high":19700,"low":19500,"close":19660,"volume":2334,"rsi_14":37.69,"sma_20":20187.5,"sma_60":20367.17,"sma_120":20645.92},{"date":"2026-10-22","open":19730,"high":19900,"low":19190,"close":19510,"volume":13403,"rsi_14":35.05,"sma_20":20138.0,"sma_60":20344.83,"sma_120":20633.5},{"date":"2026-10-23","open":19199,"high":19279,"low":18911,"close":19140,"volume":12910,"rsi_14":30.58,"sma_20":20075.0,"sma_60":20323.83,"sma_120":20616.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.96,"pbr":0.29,"ttm_eps":null,"close":16477.6953},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.36,"pbr":0.26,"ttm_eps":null,"close":15245.8955},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.3,"pbr":0.24,"ttm_eps":null,"close":14157.999},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.36,"pbr":0.25,"ttm_eps":null,"close":15457.5254},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.21,"pbr":0.32,"ttm_eps":null,"close":19883.7324},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.49,"pbr":0.28,"ttm_eps":null,"close":18203.1406},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.22,"pbr":0.29,"ttm_eps":null,"close":19330.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.42,"pbr":0.31,"ttm_eps":null,"close":20750.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.66,"pbr":0.27,"ttm_eps":null,"close":18460.0}],"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":"선광","phase":"above-fold","symbol_resolved":true}