{"status":"ok","report":{"price_analysis":{"current":31750.0,"change_1d":-0.2,"change_7d":-0.5,"change_30d":-3.5,"high_30d":33900.0,"low_30d":31000.0,"position_in_range":26.0,"support":31290.0,"resistance":33610.0},"summary":"에이스침대(003800)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 3521.54억. 현재가 31,750원, 전일 대비 -0.2%, 30일 -3.5%. PER 5.8배 / ROE 2.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 688.00, 기관 순매수 1.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.8배입니다. ROE 2.9%입니다. 시가총액 3521.54억. 매출 3292.27억, 영업이익 545.11억.","grade":"C","comment":"PER 5.75배, ROE 2.94%","per":5.75,"pbr":0.46,"roe":2.94,"eps":5519.568978029341,"revenue":329226914618.0,"operating_income":54511222226.0,"net_income":61157422939.0,"market_cap":352153950250,"profit_margin":18.58,"roa":2.69,"operating_margin":16.56,"gross_margin":60.91,"debt_ratio":0.09386605221645607,"total_assets":834026260187.0,"total_equity":762457394575.0,"total_debt":71568865612.0,"dividend_yield":7.0661,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.7로 약세 구간입니다. MACD(-220.12)가 시그널선(-209.04)을 하회합니다(데드크로스). 현재가가 SMA20(32135)과 SMA60(32546) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 31295~32975 (현재 위치 27%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.682539682539684,"macd":-220.12431134518192,"macd_signal":-209.0448026016225,"sma_20":32135.0,"sma_60":32545.833333333332,"bb_upper":32974.70232820923,"bb_lower":31295.29767179077,"atr_14":878.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -688.00, 기관 순매수 1.00. 30일 누적: 외국인 -8787.00, 기관 122.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-688.0,"institutional_flow":1.0,"data":[{"date":"2026-10-23","foreign_net":-376.0,"institution_net":2.0,"retail_net":374.0},{"date":"2026-10-22","foreign_net":-177.0,"institution_net":2.0,"retail_net":175.0},{"date":"2026-10-21","foreign_net":-196.0,"institution_net":-3.0,"retail_net":199.0},{"date":"2026-10-20","foreign_net":-67.0,"institution_net":-3.0,"retail_net":70.0},{"date":"2026-10-19","foreign_net":128.0,"institution_net":3.0,"retail_net":-131.0},{"date":"2026-10-16","foreign_net":-149.0,"institution_net":-2.0,"retail_net":151.0},{"date":"2026-10-15","foreign_net":-307.0,"institution_net":30.0,"retail_net":277.0},{"date":"2026-10-14","foreign_net":-131.0,"institution_net":23.0,"retail_net":108.0},{"date":"2026-10-13","foreign_net":388.0,"institution_net":46.0,"retail_net":-434.0},{"date":"2026-10-12","foreign_net":-409.0,"institution_net":2.0,"retail_net":407.0},{"date":"2026-10-08","foreign_net":-493.0,"institution_net":10.0,"retail_net":483.0},{"date":"2026-10-07","foreign_net":-584.0,"institution_net":1.0,"retail_net":583.0},{"date":"2026-10-06","foreign_net":-322.0,"institution_net":1.0,"retail_net":321.0},{"date":"2026-10-02","foreign_net":-573.0,"institution_net":0.0,"retail_net":573.0},{"date":"2026-10-01","foreign_net":-876.0,"institution_net":1.0,"retail_net":875.0},{"date":"2026-09-30","foreign_net":277.0,"institution_net":1.0,"retail_net":-278.0},{"date":"2026-09-29","foreign_net":-145.0,"institution_net":0.0,"retail_net":145.0},{"date":"2026-09-28","foreign_net":-315.0,"institution_net":1.0,"retail_net":314.0},{"date":"2026-09-23","foreign_net":-1195.0,"institution_net":2.0,"retail_net":1193.0},{"date":"2026-09-22","foreign_net":-817.0,"institution_net":1.0,"retail_net":816.0},{"date":"2026-09-21","foreign_net":-1051.0,"institution_net":1.0,"retail_net":1050.0},{"date":"2026-09-18","foreign_net":-260.0,"institution_net":0.0,"retail_net":260.0},{"date":"2026-09-17","foreign_net":-486.0,"institution_net":1.0,"retail_net":485.0},{"date":"2026-09-16","foreign_net":-52.0,"institution_net":0.0,"retail_net":52.0},{"date":"2026-09-15","foreign_net":9.0,"institution_net":2.0,"retail_net":-11.0},{"date":"2026-09-14","foreign_net":56.0,"institution_net":-2.0,"retail_net":-54.0},{"date":"2026-09-11","foreign_net":434.0,"institution_net":2.0,"retail_net":-436.0},{"date":"2026-09-10","foreign_net":-214.0,"institution_net":1.0,"retail_net":213.0},{"date":"2026-09-09","foreign_net":-541.0,"institution_net":0.0,"retail_net":541.0},{"date":"2026-09-08","foreign_net":-343.0,"institution_net":-1.0,"retail_net":344.0}],"periods":{"d1":{"foreign_net":-376.0,"institution_net":2.0,"retail_net":374.0},"d3":{"foreign_net":-749.0,"institution_net":1.0,"retail_net":748.0},"d7":{"foreign_net":-1144.0,"institution_net":29.0,"retail_net":1115.0},"d14":{"foreign_net":-3268.0,"institution_net":112.0,"retail_net":3156.0},"d30":{"foreign_net":-8787.0,"institution_net":122.0,"retail_net":8665.0}}},"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 5.75x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 -0.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.3,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":29.8,"unit":"%","percentile":75,"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":16.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":18.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.7,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.5,"unit":"%","percentile":43,"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":74,"summary":"유동비율 3.6x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":3.55,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.0,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":155.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.75x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -0.3%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.94,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.09,"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":60.91,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":16.56,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":18.58,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.75,"current_pbr":0.46,"per_5y_high":6.07,"per_5y_low":3.9,"per_5y_avg":4.8,"per_percentile":66.7,"pbr_5y_high":0.49,"pbr_5y_low":0.36,"pbr_5y_avg":0.41,"pbr_percentile":88.9,"per_5y_median":4.4,"pbr_5y_median":0.39,"history":[{"quarter":"2024-Q2","per":3.97,"pbr":0.37},{"quarter":"2024-Q3","per":4.28,"pbr":0.39},{"quarter":"2024-Q4","per":3.9,"pbr":0.36},{"quarter":"2025-Q1","per":4.14,"pbr":0.36},{"quarter":"2025-Q2","per":4.76,"pbr":0.41},{"quarter":"2025-Q3","per":4.4,"pbr":0.38},{"quarter":"2025-Q4","per":6.07,"pbr":0.45},{"quarter":"2026-Q1","per":5.92,"pbr":0.49},{"quarter":"2026-Q2","per":5.76,"pbr":0.46},{"quarter":"현재","per":5.75,"pbr":0.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":22700.7832,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":24185.0664,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":23204.1055,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":22972.9902,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":26809.5254,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":25284.1543,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":30650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":32850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":31800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.97,"eps":5714.54,"close":22700.78,"source":"reported"},{"date":"2024-07","per":3.98,"eps":5714.54,"close":22744.44,"source":"reported"},{"date":"2024-08","per":4.03,"eps":5714.54,"close":23050.03,"source":"reported"},{"date":"2024-09","per":4.28,"eps":5644.39,"close":24185.07,"source":"reported"},{"date":"2024-10","per":4.26,"eps":5644.39,"close":24054.1,"source":"reported"},{"date":"2024-11","per":3.96,"eps":5644.39,"close":22351.54,"source":"reported"},{"date":"2024-12","per":3.9,"eps":5943.13,"close":23204.11,"source":"reported"},{"date":"2025-01","per":3.87,"eps":5943.13,"close":23019.21,"source":"reported"},{"date":"2025-02","per":3.9,"eps":5943.13,"close":23204.11,"source":"reported"},{"date":"2025-03","per":4.14,"eps":5550.0322,"close":22972.99,"source":"reported"},{"date":"2025-04","per":4.2,"eps":5550.0322,"close":23296.55,"source":"reported"},{"date":"2025-05","per":4.57,"eps":5550.0322,"close":25376.6,"source":"reported"},{"date":"2025-06","per":4.76,"eps":5632.9969,"close":26809.53,"source":"reported"},{"date":"2025-07","per":4.9,"eps":5632.9969,"close":27595.32,"source":"reported"},{"date":"2025-08","per":4.81,"eps":5632.9969,"close":27086.87,"source":"reported"},{"date":"2025-09","per":4.4,"eps":5748.4913,"close":25284.15,"source":"reported"},{"date":"2025-10","per":4.34,"eps":5748.4913,"close":24960.59,"source":"reported"},{"date":"2025-11","per":4.74,"eps":5748.4913,"close":27271.76,"source":"reported"},{"date":"2025-12","per":6.07,"eps":5049.3858,"close":30650.0,"source":"reported"},{"date":"2026-01","per":6.89,"eps":5049.3858,"close":34800.0,"source":"reported"},{"date":"2026-02","per":7.15,"eps":5049.3858,"close":36100.0,"source":"reported"},{"date":"2026-03","per":5.92,"eps":5547.0236,"close":32850.0,"source":"reported"},{"date":"2026-04","per":6.17,"eps":5547.0236,"close":34250.0,"source":"reported"},{"date":"2026-05","per":5.66,"eps":5547.0236,"close":31400.0,"source":"reported"},{"date":"2026-06","per":5.76,"eps":5519.569,"close":31800.0,"source":"reported"},{"date":"2026-07","per":5.9,"eps":5519.569,"close":32550.0,"source":"reported"},{"date":"2026-08","per":5.99,"eps":5519.569,"close":33050.0,"source":"reported"},{"date":"2026-09","per":5.94,"eps":5519.569,"close":32800.0,"source":"reported"},{"date":"2026-10","per":5.7,"eps":5519.569,"close":31450.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.97,"std":0.97,"upper_1sd":5.94,"lower_1sd":4.0,"current":5.7,"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":7.0661,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":82,"summary":"배당성향 41%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":40.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.0,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.07,"summary":"배당수익률 7.07%","metrics":[{"name":"배당수익률","value":7.07,"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":"5.8배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"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":"2026-10-24T00:26:14.357650+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.029371611993458252,"dividend_yield":null,"eps":2019.35,"revenue":84791570728.0,"operating_income":16622531818.0,"net_income":22394602755.0,"market_cap":null,"profit_margin":0.264113549999432,"operating_margin":0.19603990910043234,"roa":0.02685119620811319,"gross_margin":0.6090545991377239,"total_equity":762457394575.0,"total_assets":834026260187.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.02029341035247292,"dividend_yield":null,"eps":1354.23,"revenue":85035704232.0,"operating_income":12807382624.0,"net_income":15018397921.0,"market_cap":null,"profit_margin":0.17661284817523024,"operating_margin":0.15061182522882455,"roa":0.0178773439638336,"gross_margin":0.6206204826271098,"total_equity":740062791820.0,"total_assets":840079933092.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015878944819637014,"dividend_yield":null,"eps":1072.994489014671,"revenue":79505463716.0,"operating_income":12789148945.0,"net_income":11884487200.0,"market_cap":null,"profit_margin":0.14948013186178447,"operating_margin":0.16085874287437507,"roa":0.014521338043123885,"gross_margin":0.6237164911726757,"total_equity":748443132399.0,"total_assets":818415435596.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.016102299485296546,"dividend_yield":null,"eps":1072.994489014671,"revenue":79894175942.0,"operating_income":12292158839.0,"net_income":11859935063.0,"market_cap":null,"profit_margin":0.14844555217153554,"operating_margin":0.15385550566193484,"roa":0.014773398283154755,"gross_margin":0.6356129063383237,"total_equity":736536733392.0,"total_assets":802789908976.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03133496888253643,"dividend_yield":null,"eps":2046.8046134985743,"revenue":76480851459.0,"operating_income":16908921587.0,"net_income":22716793969.0,"market_cap":null,"profit_margin":0.29702590302852555,"operating_margin":0.2210869945147586,"roa":0.028818888252875395,"gross_margin":0.6107012378260296,"total_equity":724966220779.0,"total_assets":788260593874.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01354550598525963,"dividend_yield":null,"eps":856.5922391293592,"revenue":81386569761.0,"operating_income":12100807341.0,"net_income":9512323814.0,"market_cap":null,"profit_margin":0.11687829874061424,"operating_margin":0.1486830981639263,"roa":0.012006548643454405,"gross_margin":0.6201009473209662,"total_equity":702249426810.0,"total_assets":792261298103.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02780810832232308,"dividend_yield":null,"eps":1772.1,"revenue":86505073707.0,"operating_income":17822988484.0,"net_income":19652583041.0,"market_cap":null,"profit_margin":0.22718416618619344,"operating_margin":0.20603402459800182,"roa":0.025116910248702305,"gross_margin":0.635765660015265,"total_equity":706721320746.0,"total_assets":782444291372.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015483536633255983,"dividend_yield":null,"eps":957.5,"revenue":77443765071.0,"operating_income":12584253880.0,"net_income":10618676852.0,"market_cap":null,"profit_margin":0.13711467724050938,"operating_margin":0.16249537801348926,"roa":0.014055409837585577,"gross_margin":0.6395787951501313,"total_equity":685804354878.0,"total_assets":755486817866.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03225620954471925,"dividend_yield":null,"eps":1963.84,"revenue":78335431163.0,"operating_income":21070530175.0,"net_income":21778930712.0,"market_cap":null,"profit_margin":0.27802145706816245,"operating_margin":0.26897828814086105,"roa":0.029417318449653698,"gross_margin":0.6540873176326019,"total_equity":675185678026.0,"total_assets":740343847087.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02121041061325302,"dividend_yield":null,"eps":1249.69,"revenue":83707582106.0,"operating_income":14757463666.0,"net_income":13859025408.0,"market_cap":null,"profit_margin":0.1655647560151736,"operating_margin":0.17629781310983791,"roa":0.018703744093484128,"gross_margin":0.6481869091654349,"total_equity":653406747314.0,"total_assets":740975995968.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.025033219043520776,"dividend_yield":null,"eps":1473.36,"revenue":83673262437.0,"operating_income":18910558682.0,"net_income":16339617239.0,"market_cap":null,"profit_margin":0.19527883535439491,"operating_margin":0.22600479688763542,"roa":0.022799544968361046,"gross_margin":0.658355878611479,"total_equity":652717383673.0,"total_assets":716664181749.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01784209693437557,"dividend_yield":null,"eps":1027.65,"revenue":78539486745.0,"operating_income":14641571978.0,"net_income":11396659208.0,"market_cap":null,"profit_margin":0.145107380762525,"operating_margin":0.18642306672486775,"roa":0.01634710506125521,"gross_margin":0.6482670241442765,"total_equity":638751109240.0,"total_assets":697166817323.0}],"current_price":31750.0,"change_pct":-0.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":30600.0},{"date":"2016-10-25","close":30400.0},{"date":"2016-10-26","close":30540.0},{"date":"2016-10-27","close":30640.0},{"date":"2016-10-28","close":30600.0},{"date":"2016-10-31","close":30600.0},{"date":"2016-11-01","close":30580.0},{"date":"2016-11-02","close":30560.0},{"date":"2016-11-03","close":30220.0},{"date":"2016-11-04","close":30140.0},{"date":"2016-11-07","close":30200.0},{"date":"2016-11-08","close":30340.0},{"date":"2016-11-09","close":30680.0},{"date":"2016-11-10","close":30700.0},{"date":"2016-11-11","close":30680.0},{"date":"2016-11-14","close":30800.0},{"date":"2016-11-15","close":30900.0},{"date":"2016-11-16","close":30940.0},{"date":"2016-11-17","close":31180.0},{"date":"2016-11-18","close":31100.0},{"date":"2016-11-21","close":30460.0},{"date":"2016-11-22","close":30760.0},{"date":"2016-11-23","close":30600.0},{"date":"2016-11-24","close":30460.0},{"date":"2016-11-25","close":30840.0},{"date":"2016-11-28","close":31000.0},{"date":"2016-11-29","close":31000.0},{"date":"2016-11-30","close":31000.0},{"date":"2016-12-01","close":30980.0},{"date":"2016-12-02","close":30900.0},{"date":"2016-12-05","close":30800.0},{"date":"2016-12-06","close":30780.0},{"date":"2016-12-07","close":31060.0},{"date":"2016-12-08","close":31140.0},{"date":"2016-12-09","close":31100.0},{"date":"2016-12-12","close":31000.0},{"date":"2016-12-13","close":31000.0},{"date":"2016-12-14","close":31000.0},{"date":"2016-12-15","close":31740.0},{"date":"2016-12-16","close":31020.0},{"date":"2016-12-19","close":31280.0},{"date":"2016-12-20","close":31040.0},{"date":"2016-12-21","close":31500.0},{"date":"2016-12-22","close":30760.0},{"date":"2016-12-23","close":31200.0},{"date":"2016-12-26","close":31200.0},{"date":"2016-12-27","close":31420.0},{"date":"2016-12-28","close":31340.0},{"date":"2016-12-29","close":31720.0},{"date":"2017-01-02","close":31480.0},{"date":"2017-01-03","close":31780.0},{"date":"2017-01-04","close":32180.0},{"date":"2017-01-05","close":31720.0},{"date":"2017-01-06","close":31640.0},{"date":"2017-01-09","close":31720.0},{"date":"2017-01-10","close":31380.0},{"date":"2017-01-11","close":31260.0},{"date":"2017-01-12","close":31000.0},{"date":"2017-01-13","close":31000.0},{"date":"2017-01-16","close":31020.0},{"date":"2017-01-17","close":31020.0},{"date":"2017-01-18","close":31400.0},{"date":"2017-01-19","close":30960.0},{"date":"2017-01-20","close":31160.0},{"date":"2017-01-23","close":30860.0},{"date":"2017-01-24","close":30860.0},{"date":"2017-01-25","close":30840.0},{"date":"2017-01-26","close":30840.0},{"date":"2017-01-31","close":30840.0},{"date":"2017-02-01","close":30600.0},{"date":"2017-02-02","close":30740.0},{"date":"2017-02-03","close":30620.0},{"date":"2017-02-06","close":30860.0},{"date":"2017-02-07","close":30820.0},{"date":"2017-02-08","close":30840.0},{"date":"2017-02-09","close":30780.0},{"date":"2017-02-10","close":30700.0},{"date":"2017-02-13","close":31280.0},{"date":"2017-02-14","close":31000.0},{"date":"2017-02-15","close":31060.0},{"date":"2017-02-16","close":31000.0},{"date":"2017-02-17","close":31020.0},{"date":"2017-02-20","close":31280.0},{"date":"2017-02-21","close":30860.0},{"date":"2017-02-22","close":30880.0},{"date":"2017-02-23","close":31000.0},{"date":"2017-02-24","close":30940.0},{"date":"2017-02-27","close":31140.0},{"date":"2017-02-28","close":31440.0},{"date":"2017-03-02","close":31960.0},{"date":"2017-03-03","close":32100.0},{"date":"2017-03-06","close":32040.0},{"date":"2017-03-07","close":31880.0},{"date":"2017-03-08","close":32120.0},{"date":"2017-03-09","close":32340.0},{"date":"2017-03-10","close":32800.0},{"date":"2017-03-13","close":32420.0},{"date":"2017-03-14","close":32200.0},{"date":"2017-03-15","close":32480.0},{"date":"2017-03-16","close":32480.0},{"date":"2017-03-17","close":32240.0},{"date":"2017-03-20","close":32400.0},{"date":"2017-03-21","close":32540.0},{"date":"2017-03-22","close":32420.0},{"date":"2017-03-23","close":32840.0},{"date":"2017-03-24","close":32860.0},{"date":"2017-03-27","close":32900.0},{"date":"2017-03-28","close":33000.0},{"date":"2017-03-29","close":33400.0},{"date":"2017-03-30","close":33220.0},{"date":"2017-03-31","close":33640.0},{"date":"2017-04-03","close":35800.0},{"date":"2017-04-04","close":35800.0},{"date":"2017-04-05","close":34880.0},{"date":"2017-04-06","close":35420.0},{"date":"2017-04-07","close":35340.0},{"date":"2017-04-10","close":36520.0},{"date":"2017-04-11","close":37000.0},{"date":"2017-04-12","close":37000.0},{"date":"2017-04-13","close":36780.0},{"date":"2017-04-14","close":36380.0},{"date":"2017-04-17","close":35800.0},{"date":"2017-04-18","close":35420.0},{"date":"2017-04-19","close":34140.0},{"date":"2017-04-20","close":34060.0},{"date":"2017-04-21","close":33880.0},{"date":"2017-04-24","close":33860.0},{"date":"2017-04-25","close":33860.0},{"date":"2017-04-26","close":33800.0},{"date":"2017-04-27","close":34000.0},{"date":"2017-04-28","close":33780.0},{"date":"2017-05-02","close":33800.0},{"date":"2017-05-04","close":33840.0},{"date":"2017-05-08","close":34540.0},{"date":"2017-05-10","close":34340.0},{"date":"2017-05-11","close":33880.0},{"date":"2017-05-12","close":33980.0},{"date":"2017-05-15","close":34620.0},{"date":"2017-05-16","close":34640.0},{"date":"2017-05-17","close":34580.0},{"date":"2017-05-18","close":34400.0},{"date":"2017-05-19","close":34500.0},{"date":"2017-05-22","close":34420.0},{"date":"2017-05-23","close":34480.0},{"date":"2017-05-24","close":34900.0},{"date":"2017-05-25","close":34660.0},{"date":"2017-05-26","close":35000.0},{"date":"2017-05-29","close":34620.0},{"date":"2017-05-30","close":34780.0},{"date":"2017-05-31","close":34480.0},{"date":"2017-06-01","close":35000.0},{"date":"2017-06-02","close":35000.0},{"date":"2017-06-05","close":35680.0},{"date":"2017-06-07","close":35260.0},{"date":"2017-06-08","close":35120.0},{"date":"2017-06-09","close":35480.0},{"date":"2017-06-12","close":35660.0},{"date":"2017-06-13","close":35740.0},{"date":"2017-06-14","close":35860.0},{"date":"2017-06-15","close":35760.0},{"date":"2017-06-16","close":35420.0},{"date":"2017-06-19","close":34580.0},{"date":"2017-06-20","close":35040.0},{"date":"2017-06-21","close":35240.0},{"date":"2017-06-22","close":35380.0},{"date":"2017-06-23","close":35720.0},{"date":"2017-06-26","close":35780.0},{"date":"2017-06-27","close":36380.0},{"date":"2017-06-28","close":36180.0},{"date":"2017-06-29","close":35860.0},{"date":"2017-06-30","close":35800.0},{"date":"2017-07-03","close":35200.0},{"date":"2017-07-04","close":35340.0},{"date":"2017-07-05","close":36140.0},{"date":"2017-07-06","close":36000.0},{"date":"2017-07-07","close":35920.0},{"date":"2017-07-10","close":35480.0},{"date":"2017-07-11","close":35400.0},{"date":"2017-07-12","close":35920.0},{"date":"2017-07-13","close":35060.0},{"date":"2017-07-14","close":34740.0},{"date":"2017-07-17","close":34600.0},{"date":"2017-07-18","close":34980.0},{"date":"2017-07-19","close":35200.0},{"date":"2017-07-20","close":34900.0},{"date":"2017-07-21","close":34660.0},{"date":"2017-07-24","close":35080.0},{"date":"2017-07-25","close":35020.0},{"date":"2017-07-26","close":35980.0},{"date":"2017-07-27","close":35820.0},{"date":"2017-07-28","close":35500.0},{"date":"2017-07-31","close":34740.0},{"date":"2017-08-01","close":35860.0},{"date":"2017-08-02","close":35580.0},{"date":"2017-08-03","close":35580.0},{"date":"2017-08-04","close":35040.0},{"date":"2017-08-07","close":35800.0},{"date":"2017-08-08","close":35940.0},{"date":"2017-08-09","close":35880.0},{"date":"2017-08-10","close":37800.0},{"date":"2017-08-11","close":36200.0},{"date":"2017-08-14","close":35380.0},{"date":"2017-08-16","close":35380.0},{"date":"2017-08-17","close":35160.0},{"date":"2017-08-18","close":35180.0},{"date":"2017-08-21","close":35780.0},{"date":"2017-08-22","close":35560.0},{"date":"2017-08-23","close":35900.0},{"date":"2017-08-24","close":35640.0},{"date":"2017-08-25","close":35940.0},{"date":"2017-08-28","close":36000.0},{"date":"2017-08-29","close":36360.0},{"date":"2017-08-30","close":35580.0},{"date":"2017-08-31","close":35320.0},{"date":"2017-09-01","close":35360.0},{"date":"2017-09-04","close":35600.0},{"date":"2017-09-05","close":35600.0},{"date":"2017-09-06","close":35600.0},{"date":"2017-09-07","close":34980.0},{"date":"2017-09-08","close":35180.0},{"date":"2017-09-11","close":35180.0},{"date":"2017-09-12","close":35180.0},{"date":"2017-09-13","close":35480.0},{"date":"2017-09-14","close":35680.0},{"date":"2017-09-15","close":35560.0},{"date":"2017-09-18","close":35180.0},{"date":"2017-09-19","close":35100.0},{"date":"2017-09-20","close":35000.0},{"date":"2017-09-21","close":34700.0},{"date":"2017-09-22","close":34680.0},{"date":"2017-09-25","close":34760.0},{"date":"2017-09-26","close":34680.0},{"date":"2017-09-27","close":35780.0},{"date":"2017-09-28","close":34740.0},{"date":"2017-09-29","close":34460.0},{"date":"2017-10-10","close":34600.0},{"date":"2017-10-11","close":34600.0},{"date":"2017-10-12","close":34780.0},{"date":"2017-10-13","close":36400.0},{"date":"2017-10-16","close":36040.0},{"date":"2017-10-17","close":36700.0},{"date":"2017-10-18","close":36580.0},{"date":"2017-10-19","close":36580.0},{"date":"2017-10-20","close":36280.0},{"date":"2017-10-23","close":36000.0},{"date":"2017-10-24","close":35960.0},{"date":"2017-10-25","close":36000.0},{"date":"2017-10-26","close":36400.0},{"date":"2017-10-27","close":36660.0},{"date":"2017-10-30","close":36460.0},{"date":"2017-10-31","close":37520.0},{"date":"2017-11-01","close":36880.0},{"date":"2017-11-02","close":37220.0},{"date":"2017-11-03","close":36180.0},{"date":"2017-11-06","close":35880.0},{"date":"2017-11-07","close":35500.0},{"date":"2017-11-08","close":35700.0},{"date":"2017-11-09","close":35940.0},{"date":"2017-11-10","close":35920.0},{"date":"2017-11-13","close":36900.0},{"date":"2017-11-14","close":36760.0},{"date":"2017-11-15","close":36580.0},{"date":"2017-11-16","close":36660.0},{"date":"2017-11-17","close":36360.0},{"date":"2017-11-20","close":36360.0},{"date":"2017-11-21","close":36740.0},{"date":"2017-11-22","close":36740.0},{"date":"2017-11-23","close":37000.0},{"date":"2017-11-24","close":37200.0},{"date":"2017-11-27","close":37140.0},{"date":"2017-11-28","close":36900.0},{"date":"2017-11-29","close":36960.0},{"date":"2017-11-30","close":37240.0},{"date":"2017-12-01","close":37200.0},{"date":"2017-12-04","close":37100.0},{"date":"2017-12-05","close":37400.0},{"date":"2017-12-06","close":38200.0},{"date":"2017-12-07","close":38500.0},{"date":"2017-12-08","close":38900.0},{"date":"2017-12-11","close":39080.0},{"date":"2017-12-12","close":38840.0},{"date":"2017-12-13","close":39360.0},{"date":"2017-12-14","close":39280.0},{"date":"2017-12-15","close":39120.0},{"date":"2017-12-18","close":39200.0},{"date":"2017-12-19","close":39940.0},{"date":"2017-12-20","close":40000.0},{"date":"2017-12-21","close":39980.0},{"date":"2017-12-22","close":39220.0},{"date":"2017-12-26","close":39920.0},{"date":"2017-12-27","close":40160.0},{"date":"2017-12-28","close":39100.0},{"date":"2018-01-02","close":26981.707},{"date":"2018-01-03","close":27469.748},{"date":"2018-01-04","close":27469.748},{"date":"2018-01-05","close":27330.3086},{"date":"2018-01-08","close":27595.2441},{"date":"2018-01-09","close":27874.127},{"date":"2018-01-10","close":27093.2598},{"date":"2018-01-11","close":27358.1973},{"date":"2018-01-12","close":27218.7559},{"date":"2018-01-15","close":27874.127},{"date":"2018-01-16","close":28111.1738},{"date":"2018-01-17","close":28180.8984},{"date":"2018-01-18","close":27762.5762},{"date":"2018-01-19","close":28041.4551},{"date":"2018-01-22","close":28055.3926},{"date":"2018-01-23","close":28055.3926},{"date":"2018-01-24","close":28027.5078},{"date":"2018-01-25","close":27943.8477},{"date":"2018-01-26","close":28027.5078},{"date":"2018-01-29","close":28027.5078},{"date":"2018-01-30","close":28585.2715},{"date":"2018-01-31","close":28166.9551},{"date":"2018-02-01","close":28153.0098},{"date":"2018-02-02","close":28376.1094},{"date":"2018-02-05","close":28431.8887},{"date":"2018-02-06","close":27971.7344},{"date":"2018-02-07","close":28585.2715},{"date":"2018-02-08","close":29561.3555},{"date":"2018-02-09","close":29310.3594},{"date":"2018-02-12","close":30662.9297},{"date":"2018-02-13","close":30370.1074},{"date":"2018-02-14","close":29979.6797},{"date":"2018-02-19","close":29115.1465},{"date":"2018-02-20","close":28933.877},{"date":"2018-02-21","close":28892.0391},{"date":"2018-02-22","close":28417.9453},{"date":"2018-02-23","close":28292.4512},{"date":"2018-02-26","close":28250.6152},{"date":"2018-02-27","close":28334.2812},{"date":"2018-02-28","close":28125.1172},{"date":"2018-03-02","close":28348.2246},{"date":"2018-03-05","close":28362.168},{"date":"2018-03-06","close":28362.168},{"date":"2018-03-07","close":28459.7715},{"date":"2018-03-08","close":28459.7715},{"date":"2018-03-09","close":28459.7715},{"date":"2018-03-12","close":29268.5293},{"date":"2018-03-13","close":28933.877},{"date":"2018-03-14","close":28933.877},{"date":"2018-03-15","close":28682.8789},{"date":"2018-03-16","close":28654.9902},{"date":"2018-03-19","close":28543.4375},{"date":"2018-03-20","close":28543.4375},{"date":"2018-03-21","close":28529.4961},{"date":"2018-03-22","close":28069.3418},{"date":"2018-03-23","close":28376.1094},{"date":"2018-03-26","close":27888.0684},{"date":"2018-03-27","close":28459.7715},{"date":"2018-03-28","close":28459.7715},{"date":"2018-03-29","close":28431.8887},{"date":"2018-03-30","close":29129.0898},{"date":"2018-04-02","close":28641.0449},{"date":"2018-04-03","close":28041.4551},{"date":"2018-04-04","close":28027.5078},{"date":"2018-04-05","close":27888.0684},{"date":"2018-04-06","close":27706.7969},{"date":"2018-04-09","close":28153.0098},{"date":"2018-04-10","close":28139.0645},{"date":"2018-04-11","close":27469.748},{"date":"2018-04-12","close":27748.6289},{"date":"2018-04-13","close":29156.9746},{"date":"2018-04-16","close":28348.2246},{"date":"2018-04-17","close":28027.5078},{"date":"2018-04-18","close":27330.3086},{"date":"2018-04-19","close":27190.8672},{"date":"2018-04-20","close":26549.4395},{"date":"2018-04-23","close":26284.5059},{"date":"2018-04-24","close":26214.7871},{"date":"2018-04-25","close":25949.8477},{"date":"2018-04-26","close":25935.9023},{"date":"2018-04-27","close":26005.623},{"date":"2018-04-30","close":26019.5742},{"date":"2018-05-02","close":26145.0664},{"date":"2018-05-03","close":25643.0801},{"date":"2018-05-04","close":25517.584},{"date":"2018-05-08","close":25238.7031},{"date":"2018-05-09","close":25099.2617},{"date":"2018-05-10","close":24890.1035},{"date":"2018-05-11","close":24653.0527},{"date":"2018-05-14","close":24667.0},{"date":"2018-05-15","close":25336.3125},{"date":"2018-05-16","close":25726.7441},{"date":"2018-05-17","close":25378.1426},{"date":"2018-05-18","close":25043.4902},{"date":"2018-05-21","close":25029.543},{"date":"2018-05-23","close":25057.4316},{"date":"2018-05-24","close":25085.3184},{"date":"2018-05-25","close":24792.4961},{"date":"2018-05-28","close":24792.4961},{"date":"2018-05-29","close":25043.4902},{"date":"2018-05-30","close":24611.2207},{"date":"2018-05-31","close":24611.2207},{"date":"2018-06-01","close":24485.7246},{"date":"2018-06-04","close":25141.0957},{"date":"2018-06-05","close":25099.2617},{"date":"2018-06-07","close":24736.7207},{"date":"2018-06-08","close":24973.7676},{"date":"2018-06-11","close":24890.1035},{"date":"2018-06-12","close":24318.3984},{"date":"2018-06-14","close":23900.0762},{"date":"2018-06-15","close":23844.3008},{"date":"2018-06-18","close":24109.2363},{"date":"2018-06-19","close":23955.8516},{"date":"2018-06-20","close":24165.0098},{"date":"2018-06-21","close":24206.8438},{"date":"2018-06-22","close":24081.3477},{"date":"2018-06-25","close":24109.2363},{"date":"2018-06-26","close":23997.6855},{"date":"2018-06-27","close":23746.6914},{"date":"2018-06-28","close":23746.6914},{"date":"2018-06-29","close":24192.9023},{"date":"2018-07-02","close":23997.6855},{"date":"2018-07-03","close":24095.293},{"date":"2018-07-04","close":24081.3477},{"date":"2018-07-05","close":23188.9316},{"date":"2018-07-06","close":22868.2168},{"date":"2018-07-09","close":21194.9355},{"date":"2018-07-10","close":20539.5605},{"date":"2018-07-11","close":20511.6758},{"date":"2018-07-12","close":20135.1855},{"date":"2018-07-13","close":19814.4746},{"date":"2018-07-16","close":19535.5938},{"date":"2018-07-17","close":19312.4883},{"date":"2018-07-18","close":18726.8398},{"date":"2018-07-19","close":18280.627},{"date":"2018-07-20","close":18169.0781},{"date":"2018-07-23","close":17945.9727},{"date":"2018-07-24","close":17708.9238},{"date":"2018-07-25","close":17639.2051},{"date":"2018-07-26","close":17569.4863},{"date":"2018-07-27","close":17541.5957},{"date":"2018-07-30","close":17611.3164},{"date":"2018-07-31","close":18880.2227},{"date":"2018-08-01","close":20302.5156},{"date":"2018-08-02","close":19870.248},{"date":"2018-08-03","close":19591.3711},{"date":"2018-08-06","close":19103.3262},{"date":"2018-08-07","close":19103.3262},{"date":"2018-08-08","close":20316.457},{"date":"2018-08-09","close":19814.4746},{"date":"2018-08-10","close":19939.9707},{"date":"2018-08-13","close":19661.0898},{"date":"2018-08-14","close":19800.5312},{"date":"2018-08-16","close":19493.7617},{"date":"2018-08-17","close":19521.6504},{"date":"2018-08-20","close":19382.209},{"date":"2018-08-21","close":19200.9375},{"date":"2018-08-22","close":18949.9434},{"date":"2018-08-23","close":18406.1289},{"date":"2018-08-24","close":18127.2461},{"date":"2018-08-27","close":17987.8047},{"date":"2018-08-28","close":17736.8125},{"date":"2018-08-29","close":18392.1816},{"date":"2018-08-30","close":17987.8047},{"date":"2018-08-31","close":17987.8047},{"date":"2018-09-03","close":17959.916},{"date":"2018-09-04","close":17918.0879},{"date":"2018-09-05","close":18364.2949},{"date":"2018-09-06","close":18015.6914},{"date":"2018-09-07","close":18224.8535},{"date":"2018-09-10","close":19884.1973},{"date":"2018-09-11","close":20497.7324},{"date":"2018-09-12","close":20776.6152},{"date":"2018-09-13","close":20525.6191},{"date":"2018-09-14","close":20204.9062},{"date":"2018-09-17","close":19926.0254},{"date":"2018-09-18","close":19535.5938},{"date":"2018-09-19","close":19521.6504},{"date":"2018-09-20","close":19730.8086},{"date":"2018-09-21","close":20400.123},{"date":"2018-09-27","close":21041.5488},{"date":"2018-09-28","close":20916.0547},{"date":"2018-10-01","close":21236.7656},{"date":"2018-10-02","close":20637.1719},{"date":"2018-10-04","close":20386.1816},{"date":"2018-10-05","close":20288.5703},{"date":"2018-10-08","close":20218.8516},{"date":"2018-10-10","close":20177.0195},{"date":"2018-10-11","close":19424.043},{"date":"2018-10-12","close":20079.4121},{"date":"2018-10-15","close":20065.4688},{"date":"2018-10-16","close":20149.1309},{"date":"2018-10-17","close":20149.1309},{"date":"2018-10-18","close":20149.1309},{"date":"2018-10-19","close":20149.1309},{"date":"2018-10-22","close":18824.4473},{"date":"2018-10-23","close":17708.9238},{"date":"2018-10-24","close":18162.1074},{"date":"2018-10-25","close":17499.7656},{"date":"2018-10-26","close":17639.2051},{"date":"2018-10-29","close":17186.0215},{"date":"2018-10-30","close":17151.166},{"date":"2018-10-31","close":17325.4629},{"date":"2018-11-01","close":17255.7461},{"date":"2018-11-02","close":17918.0879},{"date":"2018-11-05","close":17430.0449},{"date":"2018-11-06","close":17499.7656},{"date":"2018-11-07","close":17883.2266},{"date":"2018-11-08","close":18196.9668},{"date":"2018-11-09","close":18196.9668},{"date":"2018-11-12","close":17848.3652},{"date":"2018-11-13","close":17848.3652},{"date":"2018-11-14","close":16767.7012},{"date":"2018-11-15","close":16453.9609},{"date":"2018-11-16","close":16105.3604},{"date":"2018-11-19","close":16140.2227},{"date":"2018-11-20","close":16105.3604},{"date":"2018-11-21","close":16244.8018},{"date":"2018-11-22","close":16244.8018},{"date":"2018-11-23","close":16175.0791},{"date":"2018-11-26","close":16419.0996},{"date":"2018-11-27","close":16523.6816},{"date":"2018-11-28","close":16349.3818},{"date":"2018-11-29","close":16209.9375},{"date":"2018-11-30","close":16349.3818},{"date":"2018-12-03","close":16419.0996},{"date":"2018-12-04","close":16419.0996},{"date":"2018-12-05","close":17081.4434},{"date":"2018-12-06","close":16732.8418},{"date":"2018-12-07","close":16802.5605},{"date":"2018-12-10","close":16732.8418},{"date":"2018-12-11","close":16593.4004},{"date":"2018-12-12","close":16488.8223},{"date":"2018-12-13","close":16488.8223},{"date":"2018-12-14","close":16244.8018},{"date":"2018-12-17","close":16244.8018},{"date":"2018-12-18","close":16175.0791},{"date":"2018-12-19","close":16593.4004},{"date":"2018-12-20","close":16593.4004},{"date":"2018-12-21","close":16558.541},{"date":"2018-12-24","close":16732.8418},{"date":"2018-12-26","close":16697.9805},{"date":"2018-12-27","close":16989.0156},{"date":"2018-12-28","close":17025.3926},{"date":"2019-01-02","close":16952.6348},{"date":"2019-01-03","close":16588.8477},{"date":"2019-01-04","close":16734.3613},{"date":"2019-01-07","close":16734.3613},{"date":"2019-01-08","close":16734.3613},{"date":"2019-01-09","close":16843.5},{"date":"2019-01-10","close":16916.2539},{"date":"2019-01-11","close":16879.875},{"date":"2019-01-14","close":16734.3613},{"date":"2019-01-15","close":16843.5},{"date":"2019-01-16","close":16843.5},{"date":"2019-01-17","close":16734.3613},{"date":"2019-01-18","close":16734.3613},{"date":"2019-01-21","close":16807.1211},{"date":"2019-01-22","close":16843.5},{"date":"2019-01-23","close":16916.2539},{"date":"2019-01-24","close":17571.0801},{"date":"2019-01-25","close":17498.3223},{"date":"2019-01-28","close":17571.0801},{"date":"2019-01-29","close":17789.3535},{"date":"2019-01-30","close":17825.7324},{"date":"2019-01-31","close":17971.248},{"date":"2019-02-01","close":18007.6289},{"date":"2019-02-07","close":18262.2793},{"date":"2019-02-08","close":18189.5234},{"date":"2019-02-11","close":18626.0703},{"date":"2019-02-12","close":18917.1035},{"date":"2019-02-13","close":19353.6543},{"date":"2019-02-14","close":19353.6543},{"date":"2019-02-15","close":19208.1348},{"date":"2019-02-18","close":19462.7891},{"date":"2019-02-19","close":19862.9609},{"date":"2019-02-20","close":19935.7148},{"date":"2019-02-21","close":20044.8535},{"date":"2019-02-22","close":20408.6445},{"date":"2019-02-25","close":20554.1621},{"date":"2019-02-26","close":20372.2656},{"date":"2019-02-27","close":19972.0977},{"date":"2019-02-28","close":19862.9609},{"date":"2019-03-04","close":19535.5469},{"date":"2019-03-05","close":19571.9277},{"date":"2019-03-06","close":19935.7148},{"date":"2019-03-07","close":19644.6855},{"date":"2019-03-08","close":19390.0332},{"date":"2019-03-11","close":18844.3457},{"date":"2019-03-12","close":18844.3457},{"date":"2019-03-13","close":18989.8613},{"date":"2019-03-14","close":19681.0625},{"date":"2019-03-15","close":19644.6855},{"date":"2019-03-18","close":19644.6855},{"date":"2019-03-19","close":19644.6855},{"date":"2019-03-20","close":19499.168},{"date":"2019-03-21","close":19462.7891},{"date":"2019-03-22","close":19571.9277},{"date":"2019-03-25","close":19171.7578},{"date":"2019-03-26","close":19280.8945},{"date":"2019-03-27","close":19899.3379},{"date":"2019-03-28","close":19790.2031},{"date":"2019-03-29","close":19826.5801},{"date":"2019-04-01","close":20299.5098},{"date":"2019-04-02","close":20554.1621},{"date":"2019-04-03","close":21099.8477},{"date":"2019-04-04","close":21827.4258},{"date":"2019-04-05","close":21681.9121},{"date":"2019-04-08","close":21645.5332},{"date":"2019-04-09","close":21427.2559},{"date":"2019-04-10","close":21172.6055},{"date":"2019-04-11","close":21463.6387},{"date":"2019-04-12","close":21536.3906},{"date":"2019-04-15","close":21390.8809},{"date":"2019-04-16","close":21427.2559},{"date":"2019-04-17","close":21681.9121},{"date":"2019-04-18","close":21863.8066},{"date":"2019-04-19","close":22227.5957},{"date":"2019-04-22","close":22300.3535},{"date":"2019-04-23","close":23282.5879},{"date":"2019-04-24","close":23027.9336},{"date":"2019-04-25","close":22809.6602},{"date":"2019-04-26","close":22336.7344},{"date":"2019-04-29","close":22445.8711},{"date":"2019-04-30","close":22555.0098},{"date":"2019-05-02","close":22846.043},{"date":"2019-05-03","close":22882.4199},{"date":"2019-05-07","close":22955.1777},{"date":"2019-05-08","close":23064.3145},{"date":"2019-05-09","close":23064.3145},{"date":"2019-05-10","close":23246.2109},{"date":"2019-05-13","close":23355.3477},{"date":"2019-05-14","close":23428.1055},{"date":"2019-05-15","close":23428.1055},{"date":"2019-05-16","close":23355.3477},{"date":"2019-05-17","close":23391.7246},{"date":"2019-05-20","close":22409.4922},{"date":"2019-05-21","close":22700.5234},{"date":"2019-05-22","close":22700.5234},{"date":"2019-05-23","close":22700.5234},{"date":"2019-05-24","close":22518.6289},{"date":"2019-05-27","close":22300.3535},{"date":"2019-05-28","close":22555.0098},{"date":"2019-05-29","close":22409.4922},{"date":"2019-05-30","close":22409.4922},{"date":"2019-05-31","close":22336.7344},{"date":"2019-06-03","close":22191.2188},{"date":"2019-06-04","close":22482.25},{"date":"2019-06-05","close":22445.8711},{"date":"2019-06-07","close":22263.9766},{"date":"2019-06-10","close":22555.0098},{"date":"2019-06-11","close":22555.0098},{"date":"2019-06-12","close":22555.0098},{"date":"2019-06-13","close":22627.7637},{"date":"2019-06-14","close":23100.6953},{"date":"2019-06-17","close":23137.0723},{"date":"2019-06-18","close":23500.8633},{"date":"2019-06-19","close":23719.1367},{"date":"2019-06-20","close":23864.6543},{"date":"2019-06-21","close":23719.1367},{"date":"2019-06-24","close":23537.2422},{"date":"2019-06-25","close":23537.2422},{"date":"2019-06-26","close":23573.6211},{"date":"2019-06-27","close":23428.1055},{"date":"2019-06-28","close":23391.7246},{"date":"2019-07-01","close":23282.5879},{"date":"2019-07-02","close":23137.0723},{"date":"2019-07-03","close":23064.3145},{"date":"2019-07-04","close":22955.1777},{"date":"2019-07-05","close":23100.6953},{"date":"2019-07-08","close":23137.0723},{"date":"2019-07-09","close":22700.5234},{"date":"2019-07-10","close":22991.5586},{"date":"2019-07-11","close":23100.6953},{"date":"2019-07-12","close":23137.0723},{"date":"2019-07-15","close":23064.3145},{"date":"2019-07-16","close":22918.7988},{"date":"2019-07-17","close":23064.3145},{"date":"2019-07-18","close":23355.3477},{"date":"2019-07-19","close":23537.2422},{"date":"2019-07-22","close":23537.2422},{"date":"2019-07-23","close":23610.0},{"date":"2019-07-24","close":22918.7988},{"date":"2019-07-25","close":22918.7988},{"date":"2019-07-26","close":23100.6953},{"date":"2019-07-29","close":22809.6602},{"date":"2019-07-30","close":22773.2832},{"date":"2019-07-31","close":22664.1465},{"date":"2019-08-01","close":23137.0723},{"date":"2019-08-02","close":23027.9336},{"date":"2019-08-05","close":21900.1875},{"date":"2019-08-06","close":21463.6387},{"date":"2019-08-07","close":21791.0488},{"date":"2019-08-08","close":21827.4258},{"date":"2019-08-09","close":23500.8633},{"date":"2019-08-12","close":25247.0566},{"date":"2019-08-13","close":26702.2168},{"date":"2019-08-14","close":25319.8145},{"date":"2019-08-16","close":25647.2285},{"date":"2019-08-19","close":25792.7441},{"date":"2019-08-20","close":25283.4395},{"date":"2019-08-21","close":25283.4395},{"date":"2019-08-22","close":24919.6445},{"date":"2019-08-23","close":24919.6445},{"date":"2019-08-26","close":24519.4766},{"date":"2019-08-27","close":24737.752},{"date":"2019-08-28","close":25247.0566},{"date":"2019-08-29","close":25465.332},{"date":"2019-08-30","close":24519.4766},{"date":"2019-09-02","close":25174.3008},{"date":"2019-09-03","close":25538.0918},{"date":"2019-09-04","close":25610.8496},{"date":"2019-09-05","close":24737.752},{"date":"2019-09-06","close":25065.1621},{"date":"2019-09-09","close":25028.7832},{"date":"2019-09-10","close":24919.6445},{"date":"2019-09-11","close":25101.541},{"date":"2019-09-16","close":25319.8145},{"date":"2019-09-17","close":25210.6797},{"date":"2019-09-18","close":25319.8145},{"date":"2019-09-19","close":25610.8496},{"date":"2019-09-20","close":25028.7832},{"date":"2019-09-23","close":24956.0254},{"date":"2019-09-24","close":25283.4395},{"date":"2019-09-25","close":24664.9941},{"date":"2019-09-26","close":25101.541},{"date":"2019-09-27","close":24992.4043},{"date":"2019-09-30","close":25065.1621},{"date":"2019-10-01","close":25065.1621},{"date":"2019-10-02","close":24737.752},{"date":"2019-10-04","close":24701.373},{"date":"2019-10-07","close":23464.4844},{"date":"2019-10-08","close":24410.3398},{"date":"2019-10-10","close":24628.6133},{"date":"2019-10-11","close":24555.8555},{"date":"2019-10-14","close":24301.2012},{"date":"2019-10-15","close":24774.1289},{"date":"2019-10-16","close":24846.8867},{"date":"2019-10-17","close":24701.373},{"date":"2019-10-18","close":24628.6133},{"date":"2019-10-21","close":24555.8555},{"date":"2019-10-22","close":24628.6133},{"date":"2019-10-23","close":25065.1621},{"date":"2019-10-24","close":24883.2695},{"date":"2019-10-25","close":24883.2695},{"date":"2019-10-28","close":24737.752},{"date":"2019-10-29","close":24592.2344},{"date":"2019-10-30","close":25101.541},{"date":"2019-10-31","close":25319.8145},{"date":"2019-11-01","close":25428.9531},{"date":"2019-11-04","close":25719.9824},{"date":"2019-11-05","close":25392.5742},{"date":"2019-11-06","close":25756.3613},{"date":"2019-11-07","close":25647.2285},{"date":"2019-11-08","close":24774.1289},{"date":"2019-11-11","close":24992.4043},{"date":"2019-11-12","close":25210.6797},{"date":"2019-11-13","close":25428.9531},{"date":"2019-11-14","close":25501.7109},{"date":"2019-11-15","close":25174.3008},{"date":"2019-11-18","close":25065.1621},{"date":"2019-11-19","close":24846.8867},{"date":"2019-11-20","close":25101.541},{"date":"2019-11-21","close":25392.5742},{"date":"2019-11-22","close":25319.8145},{"date":"2019-11-25","close":25174.3008},{"date":"2019-11-26","close":25538.0918},{"date":"2019-11-27","close":25610.8496},{"date":"2019-11-28","close":25683.6055},{"date":"2019-11-29","close":25610.8496},{"date":"2019-12-02","close":25247.0566},{"date":"2019-12-03","close":25356.1953},{"date":"2019-12-04","close":25174.3008},{"date":"2019-12-05","close":25465.332},{"date":"2019-12-06","close":25101.541},{"date":"2019-12-09","close":25356.1953},{"date":"2019-12-10","close":25538.0918},{"date":"2019-12-11","close":26192.9102},{"date":"2019-12-12","close":26192.9102},{"date":"2019-12-13","close":26338.4297},{"date":"2019-12-16","close":26302.0508},{"date":"2019-12-17","close":26374.8105},{"date":"2019-12-18","close":26338.4297},{"date":"2019-12-19","close":26374.8105},{"date":"2019-12-20","close":26156.5332},{"date":"2019-12-23","close":25865.5},{"date":"2019-12-24","close":25647.2285},{"date":"2019-12-26","close":25465.332},{"date":"2019-12-27","close":26103.8418},{"date":"2019-12-30","close":26254.0801},{"date":"2020-01-02","close":26141.4023},{"date":"2020-01-03","close":26066.2832},{"date":"2020-01-06","close":25916.0469},{"date":"2020-01-07","close":25164.8555},{"date":"2020-01-08","close":25427.7715},{"date":"2020-01-09","close":25840.9258},{"date":"2020-01-10","close":25765.8047},{"date":"2020-01-13","close":26254.0801},{"date":"2020-01-14","close":26366.7578},{"date":"2020-01-15","close":26254.0801},{"date":"2020-01-16","close":25803.3691},{"date":"2020-01-17","close":26028.7246},{"date":"2020-01-20","close":26404.3223},{"date":"2020-01-21","close":26366.7578},{"date":"2020-01-22","close":26366.7578},{"date":"2020-01-23","close":26742.3535},{"date":"2020-01-28","close":26967.7129},{"date":"2020-01-29","close":27005.2695},{"date":"2020-01-30","close":28169.6172},{"date":"2020-01-31","close":28319.8555},{"date":"2020-02-03","close":29822.2344},{"date":"2020-02-04","close":31850.4473},{"date":"2020-02-05","close":33578.1797},{"date":"2020-02-06","close":35305.9141},{"date":"2020-02-07","close":33615.7422},{"date":"2020-02-10","close":32902.1055},{"date":"2020-02-11","close":34817.6445},{"date":"2020-02-12","close":34066.4531},{"date":"2020-02-13","close":34141.5703},{"date":"2020-02-14","close":34517.168},{"date":"2020-02-17","close":34554.7266},{"date":"2020-02-18","close":34104.0117},{"date":"2020-02-19","close":34028.8906},{"date":"2020-02-20","close":33991.332},{"date":"2020-02-21","close":33765.9766},{"date":"2020-02-24","close":32714.3125},{"date":"2020-02-25","close":33427.9414},{"date":"2020-02-26","close":34066.4531},{"date":"2020-02-27","close":33615.7422},{"date":"2020-02-28","close":32263.5977},{"date":"2020-03-02","close":32676.75},{"date":"2020-03-03","close":31850.4473},{"date":"2020-03-04","close":31549.9648},{"date":"2020-03-05","close":30798.7773},{"date":"2020-03-06","close":30047.5898},{"date":"2020-03-09","close":30047.5898},{"date":"2020-03-10","close":30197.8262},{"date":"2020-03-11","close":30197.8262},{"date":"2020-03-12","close":30197.8262},{"date":"2020-03-13","close":27418.4219},{"date":"2020-03-16","close":27718.9004},{"date":"2020-03-17","close":27944.2559},{"date":"2020-03-18","close":27042.8301},{"date":"2020-03-19","close":24038.0723},{"date":"2020-03-20","close":28770.5625},{"date":"2020-03-23","close":29296.4004},{"date":"2020-03-24","close":29296.4004},{"date":"2020-03-25","close":27531.1035},{"date":"2020-03-26","close":27718.9004},{"date":"2020-03-27","close":28019.375},{"date":"2020-03-30","close":27493.5449},{"date":"2020-03-31","close":28169.6172},{"date":"2020-04-01","close":27869.1406},{"date":"2020-04-02","close":27643.7852},{"date":"2020-04-03","close":27531.1035},{"date":"2020-04-06","close":27794.0215},{"date":"2020-04-07","close":27869.1406},{"date":"2020-04-08","close":27794.0215},{"date":"2020-04-09","close":28019.375},{"date":"2020-04-10","close":27981.8184},{"date":"2020-04-13","close":27681.3398},{"date":"2020-04-14","close":28394.9746},{"date":"2020-04-16","close":29634.4355},{"date":"2020-04-17","close":30798.7773},{"date":"2020-04-20","close":31099.2559},{"date":"2020-04-21","close":31512.4082},{"date":"2020-04-22","close":30272.9434},{"date":"2020-04-23","close":30723.6582},{"date":"2020-04-24","close":30648.5391},{"date":"2020-04-27","close":31700.207},{"date":"2020-04-28","close":32488.9551},{"date":"2020-04-29","close":32601.6309},{"date":"2020-05-04","close":31925.5664},{"date":"2020-05-06","close":31474.8496},{"date":"2020-05-07","close":31850.4473},{"date":"2020-05-08","close":31662.6465},{"date":"2020-05-11","close":31775.3262},{"date":"2020-05-12","close":31700.207},{"date":"2020-05-13","close":31925.5664},{"date":"2020-05-14","close":32263.5977},{"date":"2020-05-15","close":32977.2266},{"date":"2020-05-18","close":33127.4688},{"date":"2020-05-19","close":34104.0117},{"date":"2020-05-20","close":36019.5508},{"date":"2020-05-21","close":36996.0977},{"date":"2020-05-22","close":38310.6797},{"date":"2020-05-25","close":36733.1797},{"date":"2020-05-26","close":37183.8906},{"date":"2020-05-27","close":36545.3828},{"date":"2020-05-28","close":33427.9414},{"date":"2020-05-29","close":33427.9414},{"date":"2020-06-01","close":33503.0586},{"date":"2020-06-02","close":34066.4531},{"date":"2020-06-03","close":34254.2539},{"date":"2020-06-04","close":33390.3828},{"date":"2020-06-05","close":33803.5352},{"date":"2020-06-08","close":32826.9883},{"date":"2020-06-09","close":33277.707},{"date":"2020-06-10","close":33427.9414},{"date":"2020-06-11","close":32188.4805},{"date":"2020-06-12","close":31399.7305},{"date":"2020-06-15","close":30836.3379},{"date":"2020-06-16","close":32113.3613},{"date":"2020-06-17","close":32263.5977},{"date":"2020-06-18","close":33503.0586},{"date":"2020-06-19","close":33803.5352},{"date":"2020-06-22","close":32902.1055},{"date":"2020-06-23","close":32301.1602},{"date":"2020-06-24","close":32000.6836},{"date":"2020-06-25","close":32526.5137},{"date":"2020-06-26","close":34479.6094},{"date":"2020-06-29","close":35493.7188},{"date":"2020-06-30","close":35268.3555},{"date":"2020-07-01","close":34855.2031},{"date":"2020-07-02","close":34254.2539},{"date":"2020-07-03","close":34216.6914},{"date":"2020-07-06","close":33765.9766},{"date":"2020-07-07","close":33390.3828},{"date":"2020-07-08","close":32864.5508},{"date":"2020-07-09","close":32864.5508},{"date":"2020-07-10","close":32639.1934},{"date":"2020-07-13","close":32977.2266},{"date":"2020-07-14","close":32075.8027},{"date":"2020-07-15","close":32075.8027},{"date":"2020-07-16","close":32226.041},{"date":"2020-07-17","close":32301.1602},{"date":"2020-07-20","close":31700.207},{"date":"2020-07-21","close":31737.7637},{"date":"2020-07-22","close":31775.3262},{"date":"2020-07-23","close":32113.3613},{"date":"2020-07-24","close":31625.084},{"date":"2020-07-27","close":31587.5273},{"date":"2020-07-28","close":31587.5273},{"date":"2020-07-29","close":31587.5273},{"date":"2020-07-30","close":31625.084},{"date":"2020-07-31","close":31625.084},{"date":"2020-08-03","close":31549.9648},{"date":"2020-08-04","close":31737.7637},{"date":"2020-08-05","close":31737.7637},{"date":"2020-08-06","close":31850.4473},{"date":"2020-08-07","close":32000.6836},{"date":"2020-08-10","close":31850.4473},{"date":"2020-08-11","close":31437.2891},{"date":"2020-08-12","close":31362.1699},{"date":"2020-08-13","close":31174.3789},{"date":"2020-08-14","close":31549.9648},{"date":"2020-08-18","close":31399.7305},{"date":"2020-08-19","close":30648.5391},{"date":"2020-08-20","close":29484.1953},{"date":"2020-08-21","close":30798.7773},{"date":"2020-08-24","close":30723.6582},{"date":"2020-08-25","close":30272.9434},{"date":"2020-08-26","close":30272.9434},{"date":"2020-08-27","close":29596.877},{"date":"2020-08-28","close":30610.9805},{"date":"2020-08-31","close":30573.4199},{"date":"2020-09-01","close":30498.3047},{"date":"2020-09-02","close":30949.0176},{"date":"2020-09-03","close":30798.7773},{"date":"2020-09-04","close":30310.5039},{"date":"2020-09-07","close":30385.623},{"date":"2020-09-08","close":30235.3848},{"date":"2020-09-09","close":30235.3848},{"date":"2020-09-10","close":30272.9434},{"date":"2020-09-11","close":30460.7441},{"date":"2020-09-14","close":30648.5391},{"date":"2020-09-15","close":30798.7773},{"date":"2020-09-16","close":30873.8984},{"date":"2020-09-17","close":30761.2227},{"date":"2020-09-18","close":30798.7773},{"date":"2020-09-21","close":30798.7773},{"date":"2020-09-22","close":30423.1816},{"date":"2020-09-23","close":30723.6582},{"date":"2020-09-24","close":30423.1816},{"date":"2020-09-25","close":30610.9805},{"date":"2020-09-28","close":31587.5273},{"date":"2020-09-29","close":32150.9219},{"date":"2020-10-05","close":32226.041},{"date":"2020-10-06","close":31549.9648},{"date":"2020-10-07","close":31211.9316},{"date":"2020-10-08","close":30986.5801},{"date":"2020-10-12","close":32150.9219},{"date":"2020-10-13","close":31888.0039},{"date":"2020-10-14","close":31512.4082},{"date":"2020-10-15","close":30348.0664},{"date":"2020-10-16","close":30423.1816},{"date":"2020-10-19","close":30535.8613},{"date":"2020-10-20","close":30610.9805},{"date":"2020-10-21","close":30197.8262},{"date":"2020-10-22","close":30385.623},{"date":"2020-10-23","close":30460.7441},{"date":"2020-10-26","close":29747.1133},{"date":"2020-10-27","close":29934.9141},{"date":"2020-10-28","close":29972.4707},{"date":"2020-10-29","close":29934.9141},{"date":"2020-10-30","close":30047.5898},{"date":"2020-11-02","close":30122.707},{"date":"2020-11-03","close":30122.707},{"date":"2020-11-04","close":30197.8262},{"date":"2020-11-05","close":30197.8262},{"date":"2020-11-06","close":30873.8984},{"date":"2020-11-09","close":30761.2227},{"date":"2020-11-10","close":31174.3789},{"date":"2020-11-11","close":31061.6953},{"date":"2020-11-12","close":31249.4941},{"date":"2020-11-13","close":31136.8125},{"date":"2020-11-16","close":31136.8125},{"date":"2020-11-17","close":31061.6953},{"date":"2020-11-18","close":31024.1367},{"date":"2020-11-19","close":30798.7773},{"date":"2020-11-20","close":30798.7773},{"date":"2020-11-23","close":30498.3047},{"date":"2020-11-24","close":31211.9316},{"date":"2020-11-25","close":30798.7773},{"date":"2020-11-26","close":30761.2227},{"date":"2020-11-27","close":30686.0996},{"date":"2020-11-30","close":30197.8262},{"date":"2020-12-01","close":30460.7441},{"date":"2020-12-02","close":30348.0664},{"date":"2020-12-03","close":30047.5898},{"date":"2020-12-04","close":29784.6738},{"date":"2020-12-07","close":29559.3184},{"date":"2020-12-08","close":29409.0801},{"date":"2020-12-09","close":29296.4004},{"date":"2020-12-10","close":29634.4355},{"date":"2020-12-11","close":29822.2344},{"date":"2020-12-14","close":29371.5195},{"date":"2020-12-15","close":29371.5195},{"date":"2020-12-16","close":29371.5195},{"date":"2020-12-17","close":29484.1953},{"date":"2020-12-18","close":29446.6387},{"date":"2020-12-21","close":29183.7207},{"date":"2020-12-22","close":29409.0801},{"date":"2020-12-23","close":29221.2812},{"date":"2020-12-24","close":29409.0801},{"date":"2020-12-28","close":29221.2812},{"date":"2020-12-29","close":29646.459},{"date":"2020-12-30","close":29453.1953},{"date":"2021-01-04","close":29569.1523},{"date":"2021-01-05","close":29955.6797},{"date":"2021-01-06","close":30187.5918},{"date":"2021-01-07","close":30264.9004},{"date":"2021-01-08","close":30226.2461},{"date":"2021-01-11","close":29994.3301},{"date":"2021-01-12","close":30032.9844},{"date":"2021-01-13","close":30071.6387},{"date":"2021-01-14","close":29994.3301},{"date":"2021-01-15","close":29955.6797},{"date":"2021-01-18","close":29723.7617},{"date":"2021-01-19","close":29414.5449},{"date":"2021-01-20","close":29182.6289},{"date":"2021-01-21","close":29530.5},{"date":"2021-01-22","close":29646.4609},{"date":"2021-01-25","close":29801.0664},{"date":"2021-01-26","close":29839.7188},{"date":"2021-01-27","close":30187.5918},{"date":"2021-01-28","close":29375.8906},{"date":"2021-01-29","close":29723.7617},{"date":"2021-02-01","close":30071.6387},{"date":"2021-02-02","close":29878.377},{"date":"2021-02-03","close":30303.5508},{"date":"2021-02-04","close":30264.9004},{"date":"2021-02-05","close":30419.5078},{"date":"2021-02-08","close":30535.4688},{"date":"2021-02-09","close":30612.7695},{"date":"2021-02-10","close":30921.9922},{"date":"2021-02-15","close":31347.168},{"date":"2021-02-16","close":31269.8633},{"date":"2021-02-17","close":31308.5137},{"date":"2021-02-18","close":31231.2129},{"date":"2021-02-19","close":31385.8184},{"date":"2021-02-22","close":32004.2559},{"date":"2021-02-23","close":31965.6055},{"date":"2021-02-24","close":31540.4297},{"date":"2021-02-25","close":31540.4297},{"date":"2021-02-26","close":31695.0391},{"date":"2021-03-02","close":31463.125},{"date":"2021-03-03","close":31656.3887},{"date":"2021-03-04","close":31617.7344},{"date":"2021-03-05","close":31772.3477},{"date":"2021-03-08","close":31926.9551},{"date":"2021-03-09","close":31888.3008},{"date":"2021-03-10","close":31695.0391},{"date":"2021-03-11","close":31849.6543},{"date":"2021-03-12","close":31888.3008},{"date":"2021-03-15","close":32004.2559},{"date":"2021-03-16","close":32042.9102},{"date":"2021-03-17","close":32700.002},{"date":"2021-03-18","close":32777.3086},{"date":"2021-03-19","close":32931.918},{"date":"2021-03-22","close":33086.5312},{"date":"2021-03-23","close":33202.4883},{"date":"2021-03-24","close":33936.8867},{"date":"2021-03-25","close":34323.4102},{"date":"2021-03-26","close":35753.5508},{"date":"2021-03-29","close":35714.8984},{"date":"2021-03-30","close":33279.7891},{"date":"2021-03-31","close":33047.8789},{"date":"2021-04-01","close":32738.6602},{"date":"2021-04-02","close":32622.7012},{"date":"2021-04-05","close":32584.0469},{"date":"2021-04-06","close":32584.0469},{"date":"2021-04-07","close":33898.2305},{"date":"2021-04-08","close":34284.7578},{"date":"2021-04-09","close":34284.7578},{"date":"2021-04-12","close":34555.3242},{"date":"2021-04-13","close":35019.1562},{"date":"2021-04-14","close":34980.5039},{"date":"2021-04-15","close":35289.7266},{"date":"2021-04-16","close":35135.1094},{"date":"2021-04-19","close":35135.1094},{"date":"2021-04-20","close":35135.1094},{"date":"2021-04-21","close":35096.457},{"date":"2021-04-22","close":34091.4961},{"date":"2021-04-23","close":34168.7969},{"date":"2021-04-26","close":34130.1445},{"date":"2021-04-27","close":33395.75},{"date":"2021-04-28","close":32931.918},{"date":"2021-04-29","close":33047.8789},{"date":"2021-04-30","close":32815.9609},{"date":"2021-05-03","close":32931.918},{"date":"2021-05-04","close":33279.7891},{"date":"2021-05-06","close":33511.707},{"date":"2021-05-07","close":33589.0117},{"date":"2021-05-10","close":33550.3555},{"date":"2021-05-11","close":33473.0547},{"date":"2021-05-12","close":32970.5703},{"date":"2021-05-13","close":35560.2891},{"date":"2021-05-14","close":34130.1445},{"date":"2021-05-17","close":34246.1016},{"date":"2021-05-18","close":34091.4961},{"date":"2021-05-20","close":34903.1992},{"date":"2021-05-21","close":34825.8906},{"date":"2021-05-24","close":35946.8125},{"date":"2021-05-25","close":35830.8594},{"date":"2021-05-26","close":35946.8125},{"date":"2021-05-27","close":35792.2031},{"date":"2021-05-28","close":35792.2031},{"date":"2021-05-31","close":35792.2031},{"date":"2021-06-01","close":36178.7305},{"date":"2021-06-02","close":36990.4297},{"date":"2021-06-03","close":36681.2109},{"date":"2021-06-04","close":36642.5586},{"date":"2021-06-07","close":36681.2109},{"date":"2021-06-08","close":36256.0352},{"date":"2021-06-09","close":36410.6406},{"date":"2021-06-10","close":36333.3398},{"date":"2021-06-11","close":36371.9883},{"date":"2021-06-14","close":36565.2539},{"date":"2021-06-15","close":36681.2109},{"date":"2021-06-16","close":36681.2109},{"date":"2021-06-17","close":37454.2617},{"date":"2021-06-18","close":37261.0},{"date":"2021-06-21","close":36835.8203},{"date":"2021-06-22","close":36410.6406},{"date":"2021-06-23","close":36603.9062},{"date":"2021-06-24","close":36333.3398},{"date":"2021-06-25","close":36719.8594},{"date":"2021-06-28","close":36719.8594},{"date":"2021-06-29","close":36758.5156},{"date":"2021-06-30","close":36449.2969},{"date":"2021-07-01","close":36256.0352},{"date":"2021-07-02","close":36719.8594},{"date":"2021-07-05","close":36178.7305},{"date":"2021-07-06","close":36449.2969},{"date":"2021-07-07","close":36487.9531},{"date":"2021-07-08","close":35985.4688},{"date":"2021-07-09","close":35946.8125},{"date":"2021-07-12","close":36294.6875},{"date":"2021-07-13","close":36681.2109},{"date":"2021-07-14","close":36797.168},{"date":"2021-07-15","close":36487.9531},{"date":"2021-07-16","close":36874.4727},{"date":"2021-07-19","close":36990.4297},{"date":"2021-07-20","close":36990.4297},{"date":"2021-07-21","close":37724.8281},{"date":"2021-07-22","close":37647.5234},{"date":"2021-07-23","close":37531.5664},{"date":"2021-07-26","close":37570.2188},{"date":"2021-07-27","close":37686.1719},{"date":"2021-07-28","close":37686.1719},{"date":"2021-07-29","close":37454.2617},{"date":"2021-07-30","close":37454.2617},{"date":"2021-08-02","close":37415.6055},{"date":"2021-08-03","close":37415.6055},{"date":"2021-08-04","close":37029.082},{"date":"2021-08-05","close":36913.125},{"date":"2021-08-06","close":37879.4414},{"date":"2021-08-09","close":38111.3516},{"date":"2021-08-10","close":37956.7461},{"date":"2021-08-11","close":39348.2344},{"date":"2021-08-12","close":39425.5391},{"date":"2021-08-13","close":38729.793},{"date":"2021-08-17","close":50325.5391},{"date":"2021-08-18","close":42440.4336},{"date":"2021-08-19","close":38961.7109},{"date":"2021-08-20","close":36603.9062},{"date":"2021-08-23","close":37454.2617},{"date":"2021-08-24","close":37183.6992},{"date":"2021-08-25","close":37261.0},{"date":"2021-08-26","close":36487.9531},{"date":"2021-08-27","close":37299.6484},{"date":"2021-08-30","close":37415.6055},{"date":"2021-08-31","close":38265.9609},{"date":"2021-09-01","close":38343.2695},{"date":"2021-09-02","close":38034.0469},{"date":"2021-09-03","close":37608.8711},{"date":"2021-09-06","close":37492.9102},{"date":"2021-09-07","close":38613.832},{"date":"2021-09-08","close":39270.9297},{"date":"2021-09-09","close":40817.0234},{"date":"2021-09-10","close":40585.1133},{"date":"2021-09-13","close":40353.1992},{"date":"2021-09-14","close":39657.4531},{"date":"2021-09-15","close":39348.2344},{"date":"2021-09-16","close":39425.5391},{"date":"2021-09-17","close":39348.2344},{"date":"2021-09-23","close":39502.8398},{"date":"2021-09-24","close":38150.0039},{"date":"2021-09-27","close":38575.1875},{"date":"2021-09-28","close":38188.6523},{"date":"2021-09-29","close":37879.4414},{"date":"2021-09-30","close":38034.0469},{"date":"2021-10-01","close":35908.1641},{"date":"2021-10-05","close":36178.7305},{"date":"2021-10-06","close":35251.0703},{"date":"2021-10-07","close":35792.2031},{"date":"2021-10-08","close":35676.2461},{"date":"2021-10-12","close":35135.1094},{"date":"2021-10-13","close":35792.2031},{"date":"2021-10-14","close":36178.7305},{"date":"2021-10-15","close":36835.8203},{"date":"2021-10-18","close":37145.043},{"date":"2021-10-19","close":37145.043},{"date":"2021-10-20","close":36990.4297},{"date":"2021-10-21","close":35830.8594},{"date":"2021-10-22","close":35328.375},{"date":"2021-10-25","close":35521.6328},{"date":"2021-10-26","close":36333.3398},{"date":"2021-10-27","close":36874.4727},{"date":"2021-10-28","close":36565.2539},{"date":"2021-10-29","close":36797.168},{"date":"2021-11-01","close":36603.9062},{"date":"2021-11-02","close":36642.5586},{"date":"2021-11-03","close":36642.5586},{"date":"2021-11-04","close":36951.7773},{"date":"2021-11-05","close":36990.4297},{"date":"2021-11-08","close":36449.2969},{"date":"2021-11-09","close":36333.3398},{"date":"2021-11-10","close":36062.7695},{"date":"2021-11-11","close":35946.8125},{"date":"2021-11-12","close":35598.9414},{"date":"2021-11-15","close":34014.1914},{"date":"2021-11-16","close":33627.6641},{"date":"2021-11-17","close":33434.4023},{"date":"2021-11-18","close":33589.0117},{"date":"2021-11-19","close":32506.7441},{"date":"2021-11-22","close":33086.5312},{"date":"2021-11-23","close":32120.2188},{"date":"2021-11-24","close":32468.0898},{"date":"2021-11-25","close":32854.6094},{"date":"2021-11-26","close":33202.4883},{"date":"2021-11-29","close":31463.125},{"date":"2021-11-30","close":30960.6465},{"date":"2021-12-01","close":32390.7852},{"date":"2021-12-02","close":33047.8789},{"date":"2021-12-03","close":32854.6094},{"date":"2021-12-06","close":32815.9609},{"date":"2021-12-07","close":32931.918},{"date":"2021-12-08","close":32815.9609},{"date":"2021-12-09","close":32584.0469},{"date":"2021-12-10","close":31733.6934},{"date":"2021-12-13","close":32429.4395},{"date":"2021-12-14","close":32429.4395},{"date":"2021-12-15","close":31811.0},{"date":"2021-12-16","close":32158.8691},{"date":"2021-12-17","close":32738.6602},{"date":"2021-12-20","close":32468.0898},{"date":"2021-12-21","close":32352.1309},{"date":"2021-12-22","close":32661.3477},{"date":"2021-12-23","close":32777.3086},{"date":"2021-12-24","close":33936.8867},{"date":"2021-12-27","close":34748.582},{"date":"2021-12-28","close":35560.2891},{"date":"2021-12-29","close":34668.6953},{"date":"2021-12-30","close":34270.6641},{"date":"2022-01-03","close":43550.0},{"date":"2022-01-04","close":34987.1211},{"date":"2022-01-05","close":34987.1211},{"date":"2022-01-06","close":35146.3359},{"date":"2022-01-07","close":35026.9219},{"date":"2022-01-10","close":34987.1211},{"date":"2022-01-11","close":33912.4258},{"date":"2022-01-12","close":34788.1055},{"date":"2022-01-13","close":33594.0039},{"date":"2022-01-14","close":33912.4258},{"date":"2022-01-17","close":33235.7773},{"date":"2022-01-18","close":34310.4609},{"date":"2022-01-19","close":33673.6094},{"date":"2022-01-20","close":34230.8594},{"date":"2022-01-21","close":34071.6445},{"date":"2022-01-24","close":33036.7578},{"date":"2022-01-25","close":32877.5469},{"date":"2022-01-26","close":32877.5469},{"date":"2022-01-27","close":33832.8242},{"date":"2022-01-28","close":34230.8594},{"date":"2022-02-03","close":35026.9219},{"date":"2022-02-04","close":35305.543},{"date":"2022-02-07","close":33076.5625},{"date":"2022-02-08","close":33076.5625},{"date":"2022-02-09","close":33076.5625},{"date":"2022-02-10","close":34549.2852},{"date":"2022-02-11","close":34788.1055},{"date":"2022-02-14","close":34748.2969},{"date":"2022-02-15","close":34947.3164},{"date":"2022-02-16","close":35385.1562},{"date":"2022-02-17","close":36022.0039},{"date":"2022-02-18","close":35783.1836},{"date":"2022-02-21","close":35783.1836},{"date":"2022-02-22","close":35783.1836},{"date":"2022-02-23","close":35783.1836},{"date":"2022-02-24","close":35026.9219},{"date":"2022-02-25","close":35584.1719},{"date":"2022-02-28","close":35584.1719},{"date":"2022-03-02","close":35424.957},{"date":"2022-03-03","close":35186.1367},{"date":"2022-03-04","close":35186.1367},{"date":"2022-03-07","close":35385.1562},{"date":"2022-03-08","close":35186.1367},{"date":"2022-03-10","close":35186.1367},{"date":"2022-03-11","close":35265.7422},{"date":"2022-03-14","close":35225.9375},{"date":"2022-03-15","close":35225.9375},{"date":"2022-03-16","close":35225.9375},{"date":"2022-03-17","close":35225.9375},{"date":"2022-03-18","close":36300.6289},{"date":"2022-03-21","close":36300.6289},{"date":"2022-03-22","close":36221.0234},{"date":"2022-03-23","close":36260.8242},{"date":"2022-03-24","close":36181.2227},{"date":"2022-03-25","close":36260.8242},{"date":"2022-03-28","close":36260.8242},{"date":"2022-03-29","close":36181.2227},{"date":"2022-03-30","close":35942.3984},{"date":"2022-03-31","close":36260.8242},{"date":"2022-04-01","close":36022.0039},{"date":"2022-04-04","close":36061.8125},{"date":"2022-04-05","close":36181.2227},{"date":"2022-04-06","close":36221.0234},{"date":"2022-04-07","close":36380.2344},{"date":"2022-04-08","close":36340.4336},{"date":"2022-04-11","close":36300.6289},{"date":"2022-04-12","close":33992.0391},{"date":"2022-04-13","close":35026.9219},{"date":"2022-04-14","close":35186.1367},{"date":"2022-04-15","close":34788.1055},{"date":"2022-04-18","close":34111.4453},{"date":"2022-04-19","close":33594.0039},{"date":"2022-04-20","close":34111.4453},{"date":"2022-04-21","close":34191.0547},{"date":"2022-04-22","close":33992.0391},{"date":"2022-04-25","close":32917.3477},{"date":"2022-04-26","close":32718.3281},{"date":"2022-04-27","close":32439.707},{"date":"2022-04-28","close":32758.1367},{"date":"2022-04-29","close":32957.1484},{"date":"2022-05-02","close":33275.5781},{"date":"2022-05-03","close":33156.168},{"date":"2022-05-04","close":33434.7891},{"date":"2022-05-06","close":33156.168},{"date":"2022-05-09","close":41350.0},{"date":"2022-05-10","close":32837.7383},{"date":"2022-05-11","close":32837.7383},{"date":"2022-05-12","close":33076.5625},{"date":"2022-05-13","close":33275.5781},{"date":"2022-05-16","close":33434.7891},{"date":"2022-05-17","close":33753.2188},{"date":"2022-05-18","close":33992.0391},{"date":"2022-05-19","close":34031.8398},{"date":"2022-05-20","close":34031.8398},{"date":"2022-05-23","close":33992.0391},{"date":"2022-05-24","close":33793.0234},{"date":"2022-05-25","close":33753.2188},{"date":"2022-05-26","close":33514.3984},{"date":"2022-05-27","close":33594.0039},{"date":"2022-05-30","close":33514.3984},{"date":"2022-05-31","close":32877.5469},{"date":"2022-06-02","close":32758.1367},{"date":"2022-06-03","close":32718.3281},{"date":"2022-06-07","close":32320.2988},{"date":"2022-06-08","close":32240.6895},{"date":"2022-06-09","close":32081.4785},{"date":"2022-06-10","close":32399.9062},{"date":"2022-06-13","close":31842.6602},{"date":"2022-06-14","close":32200.8867},{"date":"2022-06-15","close":32320.2988},{"date":"2022-06-16","close":32439.707},{"date":"2022-06-17","close":32399.9062},{"date":"2022-06-20","close":31882.4648},{"date":"2022-06-21","close":32041.6738},{"date":"2022-06-22","close":31922.2617},{"date":"2022-06-23","close":31643.6406},{"date":"2022-06-24","close":31763.0488},{"date":"2022-06-27","close":31763.0488},{"date":"2022-06-28","close":31882.4648},{"date":"2022-06-29","close":32559.1191},{"date":"2022-06-30","close":32758.1367},{"date":"2022-07-01","close":32797.9375},{"date":"2022-07-04","close":32758.1367},{"date":"2022-07-05","close":32718.3281},{"date":"2022-07-06","close":32479.5117},{"date":"2022-07-07","close":32638.7246},{"date":"2022-07-08","close":32598.9238},{"date":"2022-07-11","close":32598.9238},{"date":"2022-07-12","close":32320.2988},{"date":"2022-07-13","close":32399.9062},{"date":"2022-07-14","close":32399.9062},{"date":"2022-07-15","close":32399.9062},{"date":"2022-07-18","close":32439.707},{"date":"2022-07-19","close":32957.1484},{"date":"2022-07-20","close":33355.1836},{"date":"2022-07-21","close":33594.0039},{"date":"2022-07-22","close":34151.2461},{"date":"2022-07-25","close":34111.4453},{"date":"2022-07-26","close":34191.0547},{"date":"2022-07-27","close":34191.0547},{"date":"2022-07-28","close":34071.6445},{"date":"2022-07-29","close":34151.2461},{"date":"2022-08-01","close":34191.0547},{"date":"2022-08-02","close":34111.4453},{"date":"2022-08-03","close":33992.0391},{"date":"2022-08-04","close":33992.0391},{"date":"2022-08-05","close":34071.6445},{"date":"2022-08-08","close":34031.8398},{"date":"2022-08-09","close":33952.2344},{"date":"2022-08-10","close":33952.2344},{"date":"2022-08-11","close":34031.8398},{"date":"2022-08-12","close":33992.0391},{"date":"2022-08-16","close":33275.5781},{"date":"2022-08-17","close":33195.9727},{"date":"2022-08-18","close":33036.7578},{"date":"2022-08-19","close":32996.957},{"date":"2022-08-22","close":32519.3145},{"date":"2022-08-23","close":32240.6895},{"date":"2022-08-24","close":32479.5117},{"date":"2022-08-25","close":32598.9238},{"date":"2022-08-26","close":32598.9238},{"date":"2022-08-29","close":32479.5117},{"date":"2022-08-30","close":32399.9062},{"date":"2022-08-31","close":32240.6895},{"date":"2022-09-01","close":32161.0859},{"date":"2022-09-02","close":32121.2812},{"date":"2022-09-05","close":31763.0488},{"date":"2022-09-06","close":31325.2109},{"date":"2022-09-07","close":31484.4277},{"date":"2022-09-08","close":31484.4277},{"date":"2022-09-13","close":31046.5898},{"date":"2022-09-14","close":30847.5723},{"date":"2022-09-15","close":30330.1289},{"date":"2022-09-16","close":30529.1465},{"date":"2022-09-19","close":30051.5078},{"date":"2022-09-20","close":30091.3125},{"date":"2022-09-21","close":29693.2773},{"date":"2022-09-22","close":29136.0312},{"date":"2022-09-23","close":28976.8184},{"date":"2022-09-26","close":28737.9961},{"date":"2022-09-27","close":27742.9141},{"date":"2022-09-28","close":27185.668},{"date":"2022-09-29","close":27066.2598},{"date":"2022-09-30","close":27145.8652},{"date":"2022-10-04","close":27623.5059},{"date":"2022-10-05","close":27663.3105},{"date":"2022-10-06","close":27862.3242},{"date":"2022-10-07","close":27742.9141},{"date":"2022-10-11","close":27384.6855},{"date":"2022-10-12","close":27305.0781},{"date":"2022-10-13","close":26907.0449},{"date":"2022-10-14","close":27145.8652},{"date":"2022-10-17","close":27862.3242},{"date":"2022-10-18","close":28737.9961},{"date":"2022-10-19","close":28658.3906},{"date":"2022-10-20","close":29613.6719},{"date":"2022-10-21","close":31285.4121},{"date":"2022-10-24","close":30051.5078},{"date":"2022-10-25","close":28976.8184},{"date":"2022-10-26","close":28180.7539},{"date":"2022-10-27","close":28180.7539},{"date":"2022-10-28","close":27941.9316},{"date":"2022-10-31","close":27941.9316},{"date":"2022-11-01","close":27782.7207},{"date":"2022-11-02","close":27703.1113},{"date":"2022-11-03","close":27822.5234},{"date":"2022-11-04","close":27543.8984},{"date":"2022-11-07","close":28101.1445},{"date":"2022-11-08","close":27782.7207},{"date":"2022-11-09","close":28101.1445},{"date":"2022-11-10","close":28220.5547},{"date":"2022-11-11","close":28578.7871},{"date":"2022-11-14","close":28897.2109},{"date":"2022-11-15","close":29056.4258},{"date":"2022-11-16","close":30091.3125},{"date":"2022-11-17","close":29693.2773},{"date":"2022-11-18","close":29812.6895},{"date":"2022-11-21","close":29454.457},{"date":"2022-11-22","close":28140.9473},{"date":"2022-11-23","close":27862.3242},{"date":"2022-11-24","close":27623.5059},{"date":"2022-11-25","close":27384.6855},{"date":"2022-11-28","close":27703.1113},{"date":"2022-11-29","close":28101.1445},{"date":"2022-11-30","close":27862.3242},{"date":"2022-12-01","close":28379.7695},{"date":"2022-12-02","close":28180.7539},{"date":"2022-12-05","close":28419.5723},{"date":"2022-12-06","close":28658.3906},{"date":"2022-12-07","close":28499.1758},{"date":"2022-12-08","close":28300.1641},{"date":"2022-12-09","close":28578.7871},{"date":"2022-12-12","close":28459.375},{"date":"2022-12-13","close":28459.375},{"date":"2022-12-14","close":28658.3906},{"date":"2022-12-15","close":28499.1758},{"date":"2022-12-16","close":28499.1758},{"date":"2022-12-19","close":28698.1953},{"date":"2022-12-20","close":28499.1758},{"date":"2022-12-21","close":28140.9473},{"date":"2022-12-22","close":28220.5547},{"date":"2022-12-23","close":28180.7539},{"date":"2022-12-26","close":28180.7539},{"date":"2022-12-27","close":28021.5391},{"date":"2022-12-28","close":29204.6152},{"date":"2022-12-29","close":29701.0137},{"date":"2023-01-02","close":29701.0137},{"date":"2023-01-03","close":29618.2773},{"date":"2023-01-04","close":28956.418},{"date":"2023-01-05","close":29163.25},{"date":"2023-01-06","close":29370.0801},{"date":"2023-01-09","close":29452.8145},{"date":"2023-01-10","close":29080.5176},{"date":"2023-01-11","close":28997.7852},{"date":"2023-01-12","close":28997.7852},{"date":"2023-01-13","close":28211.8223},{"date":"2023-01-16","close":29080.5176},{"date":"2023-01-17","close":28956.418},{"date":"2023-01-18","close":28997.7852},{"date":"2023-01-19","close":29163.25},{"date":"2023-01-20","close":29121.8848},{"date":"2023-01-25","close":28997.7852},{"date":"2023-01-26","close":28956.418},{"date":"2023-01-27","close":28956.418},{"date":"2023-01-30","close":28666.8535},{"date":"2023-01-31","close":28749.5859},{"date":"2023-02-01","close":28873.6855},{"date":"2023-02-02","close":28915.0527},{"date":"2023-02-03","close":28915.0527},{"date":"2023-02-06","close":28956.418},{"date":"2023-02-07","close":28832.3184},{"date":"2023-02-08","close":28832.3184},{"date":"2023-02-09","close":29618.2773},{"date":"2023-02-10","close":28873.6855},{"date":"2023-02-13","close":28873.6855},{"date":"2023-02-14","close":28790.9512},{"date":"2023-02-15","close":28749.5859},{"date":"2023-02-16","close":28542.7539},{"date":"2023-02-17","close":28625.4863},{"date":"2023-02-20","close":28542.7539},{"date":"2023-02-21","close":28542.7539},{"date":"2023-02-22","close":28460.0215},{"date":"2023-02-23","close":28542.7539},{"date":"2023-02-24","close":28460.0215},{"date":"2023-02-27","close":28211.8223},{"date":"2023-02-28","close":28335.9219},{"date":"2023-03-02","close":28170.457},{"date":"2023-03-03","close":28129.0918},{"date":"2023-03-06","close":28129.0918},{"date":"2023-03-07","close":28087.7246},{"date":"2023-03-08","close":28046.3574},{"date":"2023-03-09","close":28046.3574},{"date":"2023-03-10","close":28004.9922},{"date":"2023-03-13","close":27219.0312},{"date":"2023-03-14","close":27549.9629},{"date":"2023-03-15","close":27384.4961},{"date":"2023-03-16","close":26433.0742},{"date":"2023-03-17","close":26391.7051},{"date":"2023-03-20","close":26143.5078},{"date":"2023-03-21","close":26267.6074},{"date":"2023-03-22","close":26226.2422},{"date":"2023-03-23","close":26308.9746},{"date":"2023-03-24","close":26557.1719},{"date":"2023-03-27","close":26515.8047},{"date":"2023-03-28","close":26515.8047},{"date":"2023-03-29","close":26474.4395},{"date":"2023-03-30","close":27219.0312},{"date":"2023-03-31","close":26970.834},{"date":"2023-04-03","close":26970.834},{"date":"2023-04-04","close":26681.2715},{"date":"2023-04-05","close":26970.834},{"date":"2023-04-06","close":26846.7363},{"date":"2023-04-07","close":27012.1992},{"date":"2023-04-10","close":26805.3691},{"date":"2023-04-11","close":27053.5684},{"date":"2023-04-12","close":26846.7363},{"date":"2023-04-13","close":26598.5371},{"date":"2023-04-14","close":26805.3691},{"date":"2023-04-17","close":26970.834},{"date":"2023-04-18","close":26970.834},{"date":"2023-04-19","close":27053.5684},{"date":"2023-04-20","close":27012.1992},{"date":"2023-04-21","close":26474.4395},{"date":"2023-04-24","close":26391.7051},{"date":"2023-04-25","close":26805.3691},{"date":"2023-04-26","close":26681.2715},{"date":"2023-04-27","close":26598.5371},{"date":"2023-04-28","close":26598.5371},{"date":"2023-05-02","close":26433.0742},{"date":"2023-05-03","close":26391.7051},{"date":"2023-05-04","close":26391.7051},{"date":"2023-05-08","close":26433.0742},{"date":"2023-05-09","close":26350.3398},{"date":"2023-05-10","close":26433.0742},{"date":"2023-05-11","close":26474.4395},{"date":"2023-05-12","close":26474.4395},{"date":"2023-05-15","close":26929.4688},{"date":"2023-05-16","close":26143.5078},{"date":"2023-05-17","close":26143.5078},{"date":"2023-05-18","close":26102.1426},{"date":"2023-05-19","close":26102.1426},{"date":"2023-05-22","close":25978.043},{"date":"2023-05-23","close":26143.5078},{"date":"2023-05-24","close":26226.2422},{"date":"2023-05-25","close":25936.6777},{"date":"2023-05-26","close":25812.5781},{"date":"2023-05-30","close":25812.5781},{"date":"2023-05-31","close":25647.1133},{"date":"2023-06-01","close":25771.2109},{"date":"2023-06-02","close":25523.0137},{"date":"2023-06-05","close":25067.9863},{"date":"2023-06-07","close":24985.252},{"date":"2023-06-08","close":25274.8164},{"date":"2023-06-09","close":25233.4512},{"date":"2023-06-12","close":25026.6191},{"date":"2023-06-13","close":25523.0137},{"date":"2023-06-14","close":25316.1836},{"date":"2023-06-15","close":25233.4512},{"date":"2023-06-16","close":25398.916},{"date":"2023-06-19","close":25067.9863},{"date":"2023-06-20","close":25026.6191},{"date":"2023-06-21","close":24695.6875},{"date":"2023-06-22","close":24654.3223},{"date":"2023-06-23","close":24778.4199},{"date":"2023-06-26","close":24902.5195},{"date":"2023-06-27","close":24737.0547},{"date":"2023-06-28","close":23826.9941},{"date":"2023-06-29","close":23413.332},{"date":"2023-06-30","close":23537.4297},{"date":"2023-07-03","close":23537.4297},{"date":"2023-07-04","close":22999.6699},{"date":"2023-07-05","close":22379.1738},{"date":"2023-07-06","close":22461.9062},{"date":"2023-07-07","close":22337.8066},{"date":"2023-07-10","close":22213.709},{"date":"2023-07-11","close":22213.709},{"date":"2023-07-12","close":22048.2441},{"date":"2023-07-13","close":22089.6094},{"date":"2023-07-14","close":22130.9746},{"date":"2023-07-17","close":22213.709},{"date":"2023-07-18","close":22213.709},{"date":"2023-07-19","close":22006.877},{"date":"2023-07-20","close":22006.877},{"date":"2023-07-21","close":22048.2441},{"date":"2023-07-24","close":22296.4414},{"date":"2023-07-25","close":21841.4121},{"date":"2023-07-26","close":21427.75},{"date":"2023-07-27","close":21427.75},{"date":"2023-07-28","close":21303.6504},{"date":"2023-07-31","close":21386.3828},{"date":"2023-08-01","close":21386.3828},{"date":"2023-08-02","close":21345.0176},{"date":"2023-08-03","close":21345.0176},{"date":"2023-08-04","close":21303.6504},{"date":"2023-08-07","close":21551.8496},{"date":"2023-08-08","close":21510.4805},{"date":"2023-08-09","close":21469.1152},{"date":"2023-08-10","close":21551.8496},{"date":"2023-08-11","close":21882.7773},{"date":"2023-08-14","close":21924.1445},{"date":"2023-08-16","close":21841.4121},{"date":"2023-08-17","close":21758.6797},{"date":"2023-08-18","close":21758.6797},{"date":"2023-08-21","close":21593.2148},{"date":"2023-08-22","close":21717.3125},{"date":"2023-08-23","close":21510.4805},{"date":"2023-08-24","close":21427.75},{"date":"2023-08-25","close":21469.1152},{"date":"2023-08-28","close":21427.75},{"date":"2023-08-29","close":21469.1152},{"date":"2023-08-30","close":21262.2832},{"date":"2023-08-31","close":21386.3828},{"date":"2023-09-01","close":21427.75},{"date":"2023-09-04","close":21345.0176},{"date":"2023-09-05","close":21303.6504},{"date":"2023-09-06","close":21014.0859},{"date":"2023-09-07","close":21014.0859},{"date":"2023-09-08","close":20972.7207},{"date":"2023-09-11","close":21014.0859},{"date":"2023-09-12","close":21427.75},{"date":"2023-09-13","close":21510.4805},{"date":"2023-09-14","close":21593.2148},{"date":"2023-09-15","close":21593.2148},{"date":"2023-09-18","close":21510.4805},{"date":"2023-09-19","close":21469.1152},{"date":"2023-09-20","close":21510.4805},{"date":"2023-09-21","close":21262.2832},{"date":"2023-09-22","close":21220.918},{"date":"2023-09-25","close":21055.4531},{"date":"2023-09-26","close":20765.8887},{"date":"2023-09-27","close":20641.7891},{"date":"2023-10-04","close":20600.4238},{"date":"2023-10-05","close":20434.959},{"date":"2023-10-06","close":20600.4238},{"date":"2023-10-10","close":20269.4922},{"date":"2023-10-11","close":20517.6914},{"date":"2023-10-12","close":20683.1562},{"date":"2023-10-13","close":20683.1562},{"date":"2023-10-16","close":20683.1562},{"date":"2023-10-17","close":20724.5234},{"date":"2023-10-18","close":20848.6211},{"date":"2023-10-19","close":20559.0586},{"date":"2023-10-20","close":20434.959},{"date":"2023-10-23","close":20352.2266},{"date":"2023-10-24","close":20600.4238},{"date":"2023-10-25","close":20559.0586},{"date":"2023-10-26","close":20434.959},{"date":"2023-10-27","close":20393.5918},{"date":"2023-10-30","close":20600.4238},{"date":"2023-10-31","close":20600.4238},{"date":"2023-11-01","close":20600.4238},{"date":"2023-11-02","close":20889.9863},{"date":"2023-11-03","close":20889.9863},{"date":"2023-11-06","close":21014.0859},{"date":"2023-11-07","close":21675.9473},{"date":"2023-11-08","close":21758.6797},{"date":"2023-11-09","close":21965.5117},{"date":"2023-11-10","close":21758.6797},{"date":"2023-11-13","close":21634.5801},{"date":"2023-11-14","close":21551.8496},{"date":"2023-11-15","close":21593.2148},{"date":"2023-11-16","close":21427.75},{"date":"2023-11-17","close":21717.3125},{"date":"2023-11-20","close":22006.877},{"date":"2023-11-21","close":21924.1445},{"date":"2023-11-22","close":21758.6797},{"date":"2023-11-23","close":21717.3125},{"date":"2023-11-24","close":21758.6797},{"date":"2023-11-27","close":21675.9473},{"date":"2023-11-28","close":21551.8496},{"date":"2023-11-29","close":21510.4805},{"date":"2023-11-30","close":21427.75},{"date":"2023-12-01","close":21510.4805},{"date":"2023-12-04","close":21427.75},{"date":"2023-12-05","close":21386.3828},{"date":"2023-12-06","close":21469.1152},{"date":"2023-12-07","close":21345.0176},{"date":"2023-12-08","close":21386.3828},{"date":"2023-12-11","close":21758.6797},{"date":"2023-12-12","close":21551.8496},{"date":"2023-12-13","close":21675.9473},{"date":"2023-12-14","close":21593.2148},{"date":"2023-12-15","close":21758.6797},{"date":"2023-12-18","close":21924.1445},{"date":"2023-12-19","close":21717.3125},{"date":"2023-12-20","close":22130.9746},{"date":"2023-12-21","close":22089.6094},{"date":"2023-12-22","close":22006.877},{"date":"2023-12-26","close":22089.6094},{"date":"2023-12-27","close":23355.6133},{"date":"2023-12-28","close":23093.6816},{"date":"2024-01-02","close":23093.6816},{"date":"2024-01-03","close":23050.0273},{"date":"2024-01-04","close":23137.3379},{"date":"2024-01-05","close":23006.373},{"date":"2024-01-08","close":23224.6484},{"date":"2024-01-09","close":23137.3379},{"date":"2024-01-10","close":23137.3379},{"date":"2024-01-11","close":23180.9941},{"date":"2024-01-12","close":23180.9941},{"date":"2024-01-15","close":22962.7168},{"date":"2024-01-16","close":22962.7168},{"date":"2024-01-17","close":22613.4746},{"date":"2024-01-18","close":22613.4746},{"date":"2024-01-19","close":22613.4746},{"date":"2024-01-22","close":22613.4746},{"date":"2024-01-23","close":22569.8184},{"date":"2024-01-24","close":22438.8516},{"date":"2024-01-25","close":22351.543},{"date":"2024-01-26","close":22307.8867},{"date":"2024-01-29","close":22220.5762},{"date":"2024-01-30","close":22176.9199},{"date":"2024-01-31","close":22264.2305},{"date":"2024-02-01","close":22919.0605},{"date":"2024-02-02","close":23006.373},{"date":"2024-02-05","close":23050.0273},{"date":"2024-02-06","close":22700.7832},{"date":"2024-02-07","close":23268.3047},{"date":"2024-02-08","close":23268.3047},{"date":"2024-02-13","close":23442.9258},{"date":"2024-02-14","close":23792.168},{"date":"2024-02-15","close":23530.2363},{"date":"2024-02-16","close":23268.3047},{"date":"2024-02-19","close":23399.2715},{"date":"2024-02-20","close":23224.6484},{"date":"2024-02-21","close":23093.6816},{"date":"2024-02-22","close":23137.3379},{"date":"2024-02-23","close":23137.3379},{"date":"2024-02-26","close":23180.9941},{"date":"2024-02-27","close":23093.6816},{"date":"2024-02-28","close":23006.373},{"date":"2024-02-29","close":23006.373},{"date":"2024-03-04","close":23093.6816},{"date":"2024-03-05","close":23093.6816},{"date":"2024-03-06","close":23399.2715},{"date":"2024-03-07","close":22788.0957},{"date":"2024-03-08","close":22788.0957},{"date":"2024-03-11","close":22569.8184},{"date":"2024-03-12","close":22438.8516},{"date":"2024-03-13","close":22482.5078},{"date":"2024-03-14","close":22569.8184},{"date":"2024-03-15","close":22526.1641},{"date":"2024-03-18","close":22569.8184},{"date":"2024-03-19","close":22482.5078},{"date":"2024-03-20","close":22569.8184},{"date":"2024-03-21","close":22613.4746},{"date":"2024-03-22","close":22700.7832},{"date":"2024-03-25","close":22700.7832},{"date":"2024-03-26","close":22744.4414},{"date":"2024-03-27","close":22700.7832},{"date":"2024-03-28","close":22700.7832},{"date":"2024-03-29","close":22875.4062},{"date":"2024-04-01","close":22700.7832},{"date":"2024-04-02","close":22700.7832},{"date":"2024-04-03","close":22700.7832},{"date":"2024-04-04","close":22700.7832},{"date":"2024-04-05","close":22788.0957},{"date":"2024-04-08","close":22831.75},{"date":"2024-04-09","close":22744.4414},{"date":"2024-04-11","close":22613.4746},{"date":"2024-04-12","close":22438.8516},{"date":"2024-04-15","close":22438.8516},{"date":"2024-04-16","close":22395.1973},{"date":"2024-04-17","close":22351.543},{"date":"2024-04-18","close":22613.4746},{"date":"2024-04-19","close":22438.8516},{"date":"2024-04-22","close":22526.1641},{"date":"2024-04-23","close":22482.5078},{"date":"2024-04-24","close":22962.7168},{"date":"2024-04-25","close":22875.4062},{"date":"2024-04-26","close":23006.373},{"date":"2024-04-29","close":22962.7168},{"date":"2024-04-30","close":23006.373},{"date":"2024-05-02","close":22962.7168},{"date":"2024-05-03","close":22962.7168},{"date":"2024-05-07","close":23050.0273},{"date":"2024-05-08","close":22962.7168},{"date":"2024-05-09","close":23050.0273},{"date":"2024-05-10","close":23006.373},{"date":"2024-05-13","close":23006.373},{"date":"2024-05-14","close":23748.5117},{"date":"2024-05-16","close":24097.7559},{"date":"2024-05-17","close":24359.6875},{"date":"2024-05-20","close":24359.6875},{"date":"2024-05-21","close":24141.4121},{"date":"2024-05-22","close":24359.6875},{"date":"2024-05-23","close":23923.1348},{"date":"2024-05-24","close":23748.5117},{"date":"2024-05-27","close":23748.5117},{"date":"2024-05-28","close":23399.2715},{"date":"2024-05-29","close":23399.2715},{"date":"2024-05-30","close":23050.0273},{"date":"2024-05-31","close":23050.0273},{"date":"2024-06-03","close":23050.0273},{"date":"2024-06-04","close":22962.7168},{"date":"2024-06-05","close":23050.0273},{"date":"2024-06-07","close":23050.0273},{"date":"2024-06-10","close":23311.959},{"date":"2024-06-11","close":23050.0273},{"date":"2024-06-12","close":23137.3379},{"date":"2024-06-13","close":23006.373},{"date":"2024-06-14","close":23093.6816},{"date":"2024-06-17","close":23399.2715},{"date":"2024-06-18","close":23442.9258},{"date":"2024-06-19","close":23093.6816},{"date":"2024-06-20","close":22875.4062},{"date":"2024-06-21","close":22744.4414},{"date":"2024-06-24","close":22526.1641},{"date":"2024-06-25","close":22875.4062},{"date":"2024-06-26","close":22788.0957},{"date":"2024-06-27","close":22613.4746},{"date":"2024-06-28","close":22700.7832},{"date":"2024-07-01","close":22700.7832},{"date":"2024-07-02","close":22613.4746},{"date":"2024-07-03","close":22700.7832},{"date":"2024-07-04","close":22613.4746},{"date":"2024-07-05","close":22700.7832},{"date":"2024-07-08","close":22569.8184},{"date":"2024-07-09","close":22875.4062},{"date":"2024-07-10","close":22744.4414},{"date":"2024-07-11","close":22875.4062},{"date":"2024-07-12","close":23180.9941},{"date":"2024-07-15","close":22962.7168},{"date":"2024-07-16","close":22962.7168},{"date":"2024-07-17","close":22919.0605},{"date":"2024-07-18","close":22744.4414},{"date":"2024-07-19","close":23093.6816},{"date":"2024-07-22","close":22875.4062},{"date":"2024-07-23","close":22831.75},{"date":"2024-07-24","close":22569.8184},{"date":"2024-07-25","close":22526.1641},{"date":"2024-07-26","close":22744.4414},{"date":"2024-07-29","close":22875.4062},{"date":"2024-07-30","close":22700.7832},{"date":"2024-07-31","close":22744.4414},{"date":"2024-08-01","close":22700.7832},{"date":"2024-08-02","close":22657.1289},{"date":"2024-08-05","close":21347.4688},{"date":"2024-08-06","close":21827.6777},{"date":"2024-08-07","close":21914.9883},{"date":"2024-08-08","close":22264.2305},{"date":"2024-08-09","close":22831.75},{"date":"2024-08-12","close":22875.4062},{"date":"2024-08-13","close":22744.4414},{"date":"2024-08-14","close":22919.0605},{"date":"2024-08-16","close":22962.7168},{"date":"2024-08-19","close":22831.75},{"date":"2024-08-20","close":22831.75},{"date":"2024-08-21","close":23050.0273},{"date":"2024-08-22","close":23137.3379},{"date":"2024-08-23","close":23093.6816},{"date":"2024-08-26","close":23093.6816},{"date":"2024-08-27","close":23050.0273},{"date":"2024-08-28","close":22962.7168},{"date":"2024-08-29","close":22831.75},{"date":"2024-08-30","close":23050.0273},{"date":"2024-09-02","close":23224.6484},{"date":"2024-09-03","close":23268.3047},{"date":"2024-09-04","close":22788.0957},{"date":"2024-09-05","close":23224.6484},{"date":"2024-09-06","close":23050.0273},{"date":"2024-09-09","close":23050.0273},{"date":"2024-09-10","close":23093.6816},{"date":"2024-09-11","close":23006.373},{"date":"2024-09-12","close":23093.6816},{"date":"2024-09-13","close":23224.6484},{"date":"2024-09-19","close":23355.6133},{"date":"2024-09-20","close":23661.2031},{"date":"2024-09-23","close":23748.5117},{"date":"2024-09-24","close":23704.8574},{"date":"2024-09-25","close":23442.9258},{"date":"2024-09-26","close":23704.8574},{"date":"2024-09-27","close":24228.7227},{"date":"2024-09-30","close":24185.0664},{"date":"2024-10-02","close":24185.0664},{"date":"2024-10-04","close":24228.7227},{"date":"2024-10-07","close":24141.4121},{"date":"2024-10-08","close":24097.7559},{"date":"2024-10-10","close":24228.7227},{"date":"2024-10-11","close":24185.0664},{"date":"2024-10-14","close":24185.0664},{"date":"2024-10-15","close":24272.3789},{"date":"2024-10-16","close":24447.0},{"date":"2024-10-17","close":24403.3438},{"date":"2024-10-18","close":24141.4121},{"date":"2024-10-21","close":24010.4453},{"date":"2024-10-22","close":23661.2031},{"date":"2024-10-23","close":23835.8242},{"date":"2024-10-24","close":23661.2031},{"date":"2024-10-25","close":23704.8574},{"date":"2024-10-28","close":23573.8906},{"date":"2024-10-29","close":23879.4785},{"date":"2024-10-30","close":23879.4785},{"date":"2024-10-31","close":24054.1016},{"date":"2024-11-01","close":23923.1348},{"date":"2024-11-04","close":23879.4785},{"date":"2024-11-05","close":23792.168},{"date":"2024-11-06","close":23966.7891},{"date":"2024-11-07","close":23923.1348},{"date":"2024-11-08","close":24054.1016},{"date":"2024-11-11","close":23835.8242},{"date":"2024-11-12","close":22831.75},{"date":"2024-11-13","close":22176.9199},{"date":"2024-11-14","close":22133.2656},{"date":"2024-11-15","close":22133.2656},{"date":"2024-11-18","close":21958.6445},{"date":"2024-11-19","close":22526.1641},{"date":"2024-11-20","close":22351.543},{"date":"2024-11-21","close":22875.4062},{"date":"2024-11-22","close":22919.0605},{"date":"2024-11-25","close":22875.4062},{"date":"2024-11-26","close":22700.7832},{"date":"2024-11-27","close":22307.8867},{"date":"2024-11-28","close":22264.2305},{"date":"2024-11-29","close":22351.543},{"date":"2024-12-02","close":22438.8516},{"date":"2024-12-03","close":22438.8516},{"date":"2024-12-04","close":22351.543},{"date":"2024-12-05","close":22264.2305},{"date":"2024-12-06","close":22176.9199},{"date":"2024-12-09","close":21740.3672},{"date":"2024-12-10","close":22089.6113},{"date":"2024-12-11","close":22438.8516},{"date":"2024-12-12","close":22569.8184},{"date":"2024-12-13","close":22657.1289},{"date":"2024-12-16","close":22657.1289},{"date":"2024-12-17","close":22526.1641},{"date":"2024-12-18","close":22264.2305},{"date":"2024-12-19","close":22307.8867},{"date":"2024-12-20","close":22220.5762},{"date":"2024-12-23","close":22613.4746},{"date":"2024-12-24","close":22613.4746},{"date":"2024-12-26","close":22788.0957},{"date":"2024-12-27","close":23296.5527},{"date":"2024-12-30","close":23204.1055},{"date":"2025-01-02","close":23019.2129},{"date":"2025-01-03","close":23065.4355},{"date":"2025-01-06","close":23111.6602},{"date":"2025-01-07","close":23157.8828},{"date":"2025-01-08","close":23111.6602},{"date":"2025-01-09","close":23250.3301},{"date":"2025-01-10","close":23250.3301},{"date":"2025-01-13","close":23019.2129},{"date":"2025-01-14","close":23065.4355},{"date":"2025-01-15","close":23250.3301},{"date":"2025-01-16","close":23065.4355},{"date":"2025-01-17","close":23157.8828},{"date":"2025-01-20","close":23111.6602},{"date":"2025-01-21","close":23065.4355},{"date":"2025-01-22","close":23019.2129},{"date":"2025-01-23","close":22880.543},{"date":"2025-01-24","close":23019.2129},{"date":"2025-01-31","close":23019.2129},{"date":"2025-02-03","close":22788.0957},{"date":"2025-02-04","close":22972.9902},{"date":"2025-02-05","close":22880.543},{"date":"2025-02-06","close":23111.6602},{"date":"2025-02-07","close":23157.8828},{"date":"2025-02-10","close":23204.1055},{"date":"2025-02-11","close":23111.6602},{"date":"2025-02-12","close":23019.2129},{"date":"2025-02-13","close":23111.6602},{"date":"2025-02-14","close":23111.6602},{"date":"2025-02-17","close":23157.8828},{"date":"2025-02-18","close":23204.1055},{"date":"2025-02-19","close":23481.4453},{"date":"2025-02-20","close":23389.0},{"date":"2025-02-21","close":23481.4453},{"date":"2025-02-24","close":23481.4453},{"date":"2025-02-25","close":23296.5527},{"date":"2025-02-26","close":23296.5527},{"date":"2025-02-27","close":23758.7852},{"date":"2025-02-28","close":23204.1055},{"date":"2025-03-04","close":23157.8828},{"date":"2025-03-05","close":23389.0},{"date":"2025-03-06","close":23250.3301},{"date":"2025-03-07","close":23204.1055},{"date":"2025-03-10","close":23342.7754},{"date":"2025-03-11","close":23111.6602},{"date":"2025-03-12","close":23111.6602},{"date":"2025-03-13","close":23065.4355},{"date":"2025-03-14","close":23111.6602},{"date":"2025-03-17","close":23157.8828},{"date":"2025-03-18","close":23111.6602},{"date":"2025-03-19","close":23204.1055},{"date":"2025-03-20","close":23157.8828},{"date":"2025-03-21","close":23204.1055},{"date":"2025-03-24","close":23250.3301},{"date":"2025-03-25","close":23342.7754},{"date":"2025-03-26","close":23204.1055},{"date":"2025-03-27","close":23157.8828},{"date":"2025-03-28","close":23157.8828},{"date":"2025-03-31","close":22972.9902},{"date":"2025-04-01","close":23342.7754},{"date":"2025-04-02","close":23111.6602},{"date":"2025-04-03","close":23157.8828},{"date":"2025-04-04","close":23111.6602},{"date":"2025-04-07","close":22788.0957},{"date":"2025-04-08","close":23019.2129},{"date":"2025-04-09","close":23065.4355},{"date":"2025-04-10","close":23065.4355},{"date":"2025-04-11","close":23065.4355},{"date":"2025-04-14","close":23065.4355},{"date":"2025-04-15","close":23065.4355},{"date":"2025-04-16","close":23111.6602},{"date":"2025-04-17","close":23111.6602},{"date":"2025-04-18","close":23296.5527},{"date":"2025-04-21","close":23157.8828},{"date":"2025-04-22","close":23204.1055},{"date":"2025-04-23","close":23250.3301},{"date":"2025-04-24","close":23342.7754},{"date":"2025-04-25","close":23435.2227},{"date":"2025-04-28","close":23250.3301},{"date":"2025-04-29","close":23296.5527},{"date":"2025-04-30","close":23296.5527},{"date":"2025-05-02","close":23481.4453},{"date":"2025-05-07","close":23389.0},{"date":"2025-05-08","close":23389.0},{"date":"2025-05-09","close":23620.1152},{"date":"2025-05-12","close":23712.5625},{"date":"2025-05-13","close":23712.5625},{"date":"2025-05-14","close":23805.0098},{"date":"2025-05-15","close":23666.3398},{"date":"2025-05-16","close":23389.0},{"date":"2025-05-19","close":23157.8828},{"date":"2025-05-20","close":23943.6797},{"date":"2025-05-21","close":24313.4648},{"date":"2025-05-22","close":24036.125},{"date":"2025-05-23","close":24359.6895},{"date":"2025-05-26","close":24359.6895},{"date":"2025-05-27","close":24405.9121},{"date":"2025-05-28","close":25006.8145},{"date":"2025-05-29","close":25191.709},{"date":"2025-05-30","close":25376.6016},{"date":"2025-06-02","close":25237.9316},{"date":"2025-06-04","close":25422.8262},{"date":"2025-06-05","close":25515.2715},{"date":"2025-06-09","close":26393.5156},{"date":"2025-06-10","close":26162.3984},{"date":"2025-06-11","close":25931.2812},{"date":"2025-06-12","close":28150.002},{"date":"2025-06-13","close":26578.4082},{"date":"2025-06-16","close":27364.2051},{"date":"2025-06-17","close":26809.5254},{"date":"2025-06-18","close":26809.5254},{"date":"2025-06-19","close":26532.1855},{"date":"2025-06-20","close":26439.7383},{"date":"2025-06-23","close":25792.6113},{"date":"2025-06-24","close":26994.418},{"date":"2025-06-25","close":26532.1855},{"date":"2025-06-26","close":26994.418},{"date":"2025-06-27","close":27179.3105},{"date":"2025-06-30","close":26809.5254},{"date":"2025-07-01","close":27456.6504},{"date":"2025-07-02","close":27456.6504},{"date":"2025-07-03","close":27641.5449},{"date":"2025-07-04","close":27179.3105},{"date":"2025-07-07","close":27456.6504},{"date":"2025-07-08","close":28103.7773},{"date":"2025-07-09","close":29120.6914},{"date":"2025-07-10","close":28889.5742},{"date":"2025-07-11","close":28982.0215},{"date":"2025-07-14","close":30599.8359},{"date":"2025-07-15","close":30322.4961},{"date":"2025-07-16","close":28797.127},{"date":"2025-07-17","close":28797.127},{"date":"2025-07-18","close":28658.457},{"date":"2025-07-21","close":28057.5547},{"date":"2025-07-22","close":29028.2441},{"date":"2025-07-23","close":28334.8945},{"date":"2025-07-24","close":27595.3203},{"date":"2025-07-25","close":27549.0977},{"date":"2025-07-28","close":27271.7578},{"date":"2025-07-29","close":27687.7676},{"date":"2025-07-30","close":27549.0977},{"date":"2025-07-31","close":27595.3203},{"date":"2025-08-01","close":26901.9707},{"date":"2025-08-04","close":27733.9902},{"date":"2025-08-05","close":26994.418},{"date":"2025-08-06","close":27364.2051},{"date":"2025-08-07","close":27549.0977},{"date":"2025-08-08","close":27549.0977},{"date":"2025-08-11","close":27456.6504},{"date":"2025-08-12","close":27133.0879},{"date":"2025-08-13","close":27179.3105},{"date":"2025-08-14","close":26624.6309},{"date":"2025-08-18","close":25792.6113},{"date":"2025-08-19","close":26116.1758},{"date":"2025-08-20","close":25792.6113},{"date":"2025-08-21","close":25607.7188},{"date":"2025-08-22","close":25376.6016},{"date":"2025-08-25","close":25885.0586},{"date":"2025-08-26","close":25653.9414},{"date":"2025-08-27","close":25607.7188},{"date":"2025-08-28","close":25838.8359},{"date":"2025-08-29","close":27086.8652},{"date":"2025-09-01","close":26439.7383},{"date":"2025-09-02","close":26116.1758},{"date":"2025-09-03","close":26116.1758},{"date":"2025-09-04","close":26116.1758},{"date":"2025-09-05","close":25977.5059},{"date":"2025-09-08","close":26023.7285},{"date":"2025-09-09","close":26254.8457},{"date":"2025-09-10","close":26901.9707},{"date":"2025-09-11","close":26347.291},{"date":"2025-09-12","close":26624.6309},{"date":"2025-09-15","close":27086.8652},{"date":"2025-09-16","close":27225.5352},{"date":"2025-09-17","close":27595.3203},{"date":"2025-09-18","close":27965.1074},{"date":"2025-09-19","close":29800.0},{"date":"2025-09-22","close":27456.6504},{"date":"2025-09-23","close":26901.9707},{"date":"2025-09-24","close":26069.9512},{"date":"2025-09-25","close":25977.5059},{"date":"2025-09-26","close":25653.9414},{"date":"2025-09-29","close":25284.1543},{"date":"2025-09-30","close":25284.1543},{"date":"2025-10-01","close":24775.6992},{"date":"2025-10-02","close":24637.0293},{"date":"2025-10-10","close":25237.9316},{"date":"2025-10-13","close":25561.4961},{"date":"2025-10-14","close":25469.0488},{"date":"2025-10-15","close":26162.3984},{"date":"2025-10-16","close":25977.5059},{"date":"2025-10-17","close":25469.0488},{"date":"2025-10-20","close":25746.3887},{"date":"2025-10-21","close":25607.7188},{"date":"2025-10-22","close":25422.8262},{"date":"2025-10-23","close":25099.2617},{"date":"2025-10-24","close":24775.6992},{"date":"2025-10-27","close":24729.4746},{"date":"2025-10-28","close":24868.1445},{"date":"2025-10-29","close":25145.4844},{"date":"2025-10-30","close":24868.1445},{"date":"2025-10-31","close":24960.5918},{"date":"2025-11-03","close":24868.1445},{"date":"2025-11-04","close":24960.5918},{"date":"2025-11-05","close":24868.1445},{"date":"2025-11-06","close":25515.2715},{"date":"2025-11-07","close":25284.1543},{"date":"2025-11-10","close":26670.8555},{"date":"2025-11-11","close":26901.9707},{"date":"2025-11-12","close":27410.4277},{"date":"2025-11-13","close":27364.2051},{"date":"2025-11-14","close":27317.9805},{"date":"2025-11-17","close":27687.7676},{"date":"2025-11-18","close":27179.3105},{"date":"2025-11-19","close":27456.6504},{"date":"2025-11-20","close":27965.1074},{"date":"2025-11-21","close":27687.7676},{"date":"2025-11-24","close":27225.5352},{"date":"2025-11-25","close":27641.5449},{"date":"2025-11-26","close":28658.457},{"date":"2025-11-27","close":28473.5645},{"date":"2025-11-28","close":27271.7578},{"date":"2025-12-01","close":27780.2148},{"date":"2025-12-02","close":28519.7871},{"date":"2025-12-03","close":28797.127},{"date":"2025-12-04","close":28011.332},{"date":"2025-12-05","close":28473.5645},{"date":"2025-12-08","close":29398.0312},{"date":"2025-12-09","close":28288.6719},{"date":"2025-12-10","close":28011.332},{"date":"2025-12-11","close":28566.0117},{"date":"2025-12-12","close":29814.041},{"date":"2025-12-15","close":30091.3809},{"date":"2025-12-16","close":29166.9141},{"date":"2025-12-17","close":28935.7969},{"date":"2025-12-18","close":28935.7969},{"date":"2025-12-19","close":29028.2441},{"date":"2025-12-22","close":29120.6914},{"date":"2025-12-23","close":28935.7969},{"date":"2025-12-24","close":28658.457},{"date":"2025-12-26","close":28150.002},{"date":"2025-12-29","close":31250.0},{"date":"2025-12-30","close":30650.0},{"date":"2026-01-02","close":30700.0},{"date":"2026-01-05","close":31450.0},{"date":"2026-01-06","close":31800.0},{"date":"2026-01-07","close":31800.0},{"date":"2026-01-08","close":30550.0},{"date":"2026-01-09","close":31050.0},{"date":"2026-01-12","close":30400.0},{"date":"2026-01-13","close":30000.0},{"date":"2026-01-14","close":30850.0},{"date":"2026-01-15","close":31050.0},{"date":"2026-01-16","close":31000.0},{"date":"2026-01-19","close":30950.0},{"date":"2026-01-20","close":31650.0},{"date":"2026-01-21","close":31650.0},{"date":"2026-01-22","close":31600.0},{"date":"2026-01-23","close":32000.0},{"date":"2026-01-26","close":33800.0},{"date":"2026-01-27","close":33350.0},{"date":"2026-01-28","close":33750.0},{"date":"2026-01-29","close":34850.0},{"date":"2026-01-30","close":34800.0},{"date":"2026-02-02","close":33250.0},{"date":"2026-02-03","close":34600.0},{"date":"2026-02-04","close":36050.0},{"date":"2026-02-05","close":34500.0},{"date":"2026-02-06","close":33950.0},{"date":"2026-02-09","close":35950.0},{"date":"2026-02-10","close":36750.0},{"date":"2026-02-11","close":36350.0},{"date":"2026-02-12","close":38650.0},{"date":"2026-02-13","close":38300.0},{"date":"2026-02-19","close":39300.0},{"date":"2026-02-20","close":39450.0},{"date":"2026-02-23","close":37950.0},{"date":"2026-02-24","close":37350.0},{"date":"2026-02-25","close":37500.0},{"date":"2026-02-26","close":36550.0},{"date":"2026-02-27","close":36100.0},{"date":"2026-03-03","close":35200.0},{"date":"2026-03-04","close":33450.0},{"date":"2026-03-05","close":34600.0},{"date":"2026-03-06","close":34000.0},{"date":"2026-03-09","close":33100.0},{"date":"2026-03-10","close":34100.0},{"date":"2026-03-11","close":33900.0},{"date":"2026-03-12","close":33750.0},{"date":"2026-03-13","close":33600.0},{"date":"2026-03-16","close":33700.0},{"date":"2026-03-17","close":34300.0},{"date":"2026-03-18","close":34600.0},{"date":"2026-03-19","close":34500.0},{"date":"2026-03-20","close":35100.0},{"date":"2026-03-23","close":33900.0},{"date":"2026-03-24","close":34200.0},{"date":"2026-03-25","close":34350.0},{"date":"2026-03-26","close":33700.0},{"date":"2026-03-27","close":33400.0},{"date":"2026-03-30","close":33050.0},{"date":"2026-03-31","close":32850.0},{"date":"2026-04-01","close":34100.0},{"date":"2026-04-02","close":33850.0},{"date":"2026-04-03","close":34450.0},{"date":"2026-04-06","close":34150.0},{"date":"2026-04-07","close":34150.0},{"date":"2026-04-08","close":34150.0},{"date":"2026-04-09","close":34150.0},{"date":"2026-04-10","close":34250.0},{"date":"2026-04-13","close":34100.0},{"date":"2026-04-14","close":34100.0},{"date":"2026-04-15","close":34050.0},{"date":"2026-04-16","close":34350.0},{"date":"2026-04-17","close":34400.0},{"date":"2026-04-20","close":34100.0},{"date":"2026-04-21","close":34400.0},{"date":"2026-04-22","close":34150.0},{"date":"2026-04-23","close":33850.0},{"date":"2026-04-24","close":34150.0},{"date":"2026-04-27","close":34250.0},{"date":"2026-04-28","close":34350.0},{"date":"2026-04-29","close":34700.0},{"date":"2026-04-30","close":34250.0},{"date":"2026-05-04","close":34550.0},{"date":"2026-05-06","close":34800.0},{"date":"2026-05-07","close":34800.0},{"date":"2026-05-08","close":35000.0},{"date":"2026-05-11","close":34600.0},{"date":"2026-05-12","close":33600.0},{"date":"2026-05-13","close":33900.0},{"date":"2026-05-14","close":33650.0},{"date":"2026-05-15","close":33100.0},{"date":"2026-05-18","close":33000.0},{"date":"2026-05-19","close":32800.0},{"date":"2026-05-20","close":31850.0},{"date":"2026-05-21","close":32750.0},{"date":"2026-05-22","close":32850.0},{"date":"2026-05-26","close":32750.0},{"date":"2026-05-27","close":31800.0},{"date":"2026-05-28","close":31950.0},{"date":"2026-05-29","close":31400.0},{"date":"2026-06-01","close":30600.0},{"date":"2026-06-02","close":31100.0},{"date":"2026-06-04","close":31950.0},{"date":"2026-06-05","close":32000.0},{"date":"2026-06-08","close":31700.0},{"date":"2026-06-09","close":32400.0},{"date":"2026-06-10","close":32700.0},{"date":"2026-06-11","close":32700.0},{"date":"2026-06-12","close":32600.0},{"date":"2026-06-15","close":32900.0},{"date":"2026-06-16","close":32600.0},{"date":"2026-06-17","close":32700.0},{"date":"2026-06-18","close":32500.0},{"date":"2026-06-19","close":32000.0},{"date":"2026-06-22","close":31950.0},{"date":"2026-06-23","close":31900.0},{"date":"2026-06-24","close":31000.0},{"date":"2026-06-25","close":31200.0},{"date":"2026-06-26","close":30700.0},{"date":"2026-06-29","close":30900.0},{"date":"2026-06-30","close":31800.0},{"date":"2026-07-01","close":32150.0},{"date":"2026-07-02","close":32050.0},{"date":"2026-07-03","close":32150.0},{"date":"2026-07-06","close":32350.0},{"date":"2026-07-07","close":32400.0},{"date":"2026-07-08","close":32200.0},{"date":"2026-07-09","close":31700.0},{"date":"2026-07-10","close":32000.0},{"date":"2026-07-13","close":31650.0},{"date":"2026-07-14","close":31800.0},{"date":"2026-07-15","close":32350.0},{"date":"2026-07-16","close":32200.0},{"date":"2026-07-20","close":31950.0},{"date":"2026-07-21","close":31950.0},{"date":"2026-07-22","close":32450.0},{"date":"2026-07-23","close":32650.0},{"date":"2026-07-24","close":32550.0},{"date":"2026-07-27","close":32700.0},{"date":"2026-07-28","close":32050.0},{"date":"2026-07-29","close":31650.0},{"date":"2026-07-30","close":32100.0},{"date":"2026-07-31","close":32550.0},{"date":"2026-08-03","close":32000.0},{"date":"2026-08-04","close":32800.0},{"date":"2026-08-05","close":33200.0},{"date":"2026-08-06","close":32550.0},{"date":"2026-08-07","close":33000.0},{"date":"2026-08-10","close":33200.0},{"date":"2026-08-11","close":33200.0},{"date":"2026-08-12","close":33200.0},{"date":"2026-08-13","close":33250.0},{"date":"2026-08-14","close":33350.0},{"date":"2026-08-18","close":33150.0},{"date":"2026-08-19","close":32500.0},{"date":"2026-08-20","close":32250.0},{"date":"2026-08-21","close":32250.0},{"date":"2026-08-24","close":32800.0},{"date":"2026-08-25","close":33200.0},{"date":"2026-08-26","close":33250.0},{"date":"2026-08-27","close":32700.0},{"date":"2026-08-28","close":33050.0},{"date":"2026-08-31","close":33050.0},{"date":"2026-09-01","close":33000.0},{"date":"2026-09-02","close":32950.0},{"date":"2026-09-03","close":32850.0},{"date":"2026-09-04","close":32800.0},{"date":"2026-09-07","close":32900.0},{"date":"2026-09-08","close":32900.0},{"date":"2026-09-09","close":32800.0},{"date":"2026-09-10","close":32600.0},{"date":"2026-09-11","close":32700.0},{"date":"2026-09-14","close":32900.0},{"date":"2026-09-15","close":32400.0},{"date":"2026-09-16","close":32700.0},{"date":"2026-09-17","close":32600.0},{"date":"2026-09-18","close":32650.0},{"date":"2026-09-21","close":32300.0},{"date":"2026-09-22","close":32600.0},{"date":"2026-09-23","close":32300.0},{"date":"2026-09-28","close":32550.0},{"date":"2026-09-29","close":32800.0},{"date":"2026-09-30","close":32800.0},{"date":"2026-10-01","close":32400.0},{"date":"2026-10-02","close":32200.0},{"date":"2026-10-06","close":32100.0},{"date":"2026-10-07","close":32400.0},{"date":"2026-10-08","close":32800.0},{"date":"2026-10-12","close":31900.0},{"date":"2026-10-13","close":31600.0},{"date":"2026-10-14","close":31500.0},{"date":"2026-10-15","close":31500.0},{"date":"2026-10-16","close":31750.0},{"date":"2026-10-19","close":31900.0},{"date":"2026-10-20","close":32050.0},{"date":"2026-10-21","close":32000.0},{"date":"2026-10-22","close":31800.0},{"date":"2026-10-23","close":31450.0}],"chart_data":[{"date":"2024-10-24","open":23836,"high":23836,"low":23530,"close":23661,"volume":6530,"rsi_14":35.0,"sma_20":27542.5,"sma_60":26645.83,"sma_120":26560.83},{"date":"2024-10-25","open":23661,"high":24010,"low":23574,"close":23705,"volume":1295,"rsi_14":35.0,"sma_20":27542.5,"sma_60":26667.5,"sma_120":26568.75},{"date":"2024-10-28","open":24010,"high":24010,"low":23443,"close":23574,"volume":1496,"rsi_14":34.15,"sma_20":27550.0,"sma_60":26687.5,"sma_120":26574.17},{"date":"2024-10-29","open":23399,"high":24185,"low":23399,"close":23879,"volume":517,"rsi_14":44.68,"sma_20":27560.0,"sma_60":26709.17,"sma_120":26582.92},{"date":"2024-10-30","open":24403,"high":24447,"low":23705,"close":23879,"volume":6096,"rsi_14":40.91,"sma_20":27540.0,"sma_60":26728.33,"sma_120":26591.25},{"date":"2024-10-31","open":23879,"high":24447,"low":23836,"close":24054,"volume":6336,"rsi_14":46.81,"sma_20":27532.5,"sma_60":26754.17,"sma_120":26601.67},{"date":"2024-11-01","open":23792,"high":24054,"low":23792,"close":23923,"volume":5119,"rsi_14":44.0,"sma_20":27517.5,"sma_60":26776.67,"sma_120":26610.83},{"date":"2024-11-04","open":23923,"high":23923,"low":23487,"close":23879,"volume":757,"rsi_14":40.82,"sma_20":27497.5,"sma_60":26799.17,"sma_120":26618.75},{"date":"2024-11-05","open":23879,"high":23923,"low":23574,"close":23792,"volume":2333,"rsi_14":34.04,"sma_20":27477.5,"sma_60":26820.83,"sma_120":26626.67},{"date":"2024-11-06","open":23792,"high":24010,"low":23705,"close":23967,"volume":1160,"rsi_14":40.0,"sma_20":27470.0,"sma_60":26870.83,"sma_120":26635.42},{"date":"2024-11-07","open":23967,"high":24185,"low":23792,"close":23923,"volume":541,"rsi_14":44.44,"sma_20":27452.5,"sma_60":26910.83,"sma_120":26644.17},{"date":"2024-11-08","open":24534,"high":24534,"low":23574,"close":24054,"volume":4053},{"date":"2024-11-11","open":24054,"high":24360,"low":23574,"close":23836,"volume":813},{"date":"2024-11-12","open":23661,"high":23836,"low":22483,"close":22832,"volume":5579},{"date":"2024-11-13","open":22832,"high":23137,"low":22090,"close":22177,"volume":6050},{"date":"2024-11-14","open":22570,"high":22570,"low":22002,"close":22133,"volume":3586},{"date":"2024-11-15","open":22264,"high":22264,"low":21828,"close":22133,"volume":4543},{"date":"2024-11-18","open":22133,"high":22613,"low":21915,"close":21959,"volume":1293},{"date":"2024-11-19","open":21871,"high":22526,"low":21871,"close":22526,"volume":4201},{"date":"2024-11-20","open":22439,"high":22439,"low":22133,"close":22352,"volume":1651},{"date":"2024-11-21","open":22395,"high":23443,"low":22177,"close":22875,"volume":8373},{"date":"2024-11-22","open":23094,"high":23530,"low":22657,"close":22919,"volume":1795},{"date":"2024-11-25","open":23137,"high":23137,"low":22744,"close":22875,"volume":1176},{"date":"2024-11-26","open":22875,"high":22875,"low":22483,"close":22701,"volume":1287},{"date":"2024-11-27","open":22439,"high":22613,"low":22264,"close":22308,"volume":3340},{"date":"2024-11-28","open":22264,"high":22613,"low":22264,"close":22264,"volume":1175},{"date":"2024-11-29","open":22613,"high":22613,"low":22264,"close":22352,"volume":550},{"date":"2024-12-02","open":22439,"high":22613,"low":22221,"close":22439,"volume":2821},{"date":"2024-12-03","open":22439,"high":22526,"low":22264,"close":22439,"volume":1103},{"date":"2024-12-04","open":21915,"high":22395,"low":21915,"close":22352,"volume":2424},{"date":"2024-12-05","open":22352,"high":22352,"low":21959,"close":22264,"volume":792},{"date":"2024-12-06","open":22221,"high":22308,"low":21959,"close":22177,"volume":1031},{"date":"2024-12-09","open":22133,"high":22177,"low":21740,"close":21740,"volume":1701},{"date":"2024-12-10","open":21740,"high":23137,"low":21653,"close":22090,"volume":1667},{"date":"2024-12-11","open":22090,"high":22526,"low":22002,"close":22439,"volume":1399},{"date":"2024-12-12","open":22570,"high":22657,"low":22308,"close":22570,"volume":770},{"date":"2024-12-13","open":22483,"high":22657,"low":22395,"close":22657,"volume":1302},{"date":"2024-12-16","open":22657,"high":22701,"low":22526,"close":22657,"volume":714},{"date":"2024-12-17","open":22657,"high":22744,"low":22046,"close":22526,"volume":665},{"date":"2024-12-18","open":22395,"high":22657,"low":22264,"close":22264,"volume":5686},{"date":"2024-12-19","open":22221,"high":22352,"low":22090,"close":22308,"volume":757},{"date":"2024-12-20","open":22613,"high":22613,"low":22221,"close":22221,"volume":671},{"date":"2024-12-23","open":22264,"high":22657,"low":22221,"close":22613,"volume":4826},{"date":"2024-12-24","open":22701,"high":22701,"low":22439,"close":22613,"volume":1733},{"date":"2024-12-26","open":22701,"high":22788,"low":22570,"close":22788,"volume":2816},{"date":"2024-12-27","open":23528,"high":23851,"low":23158,"close":23297,"volume":1948},{"date":"2024-12-30","open":23343,"high":23343,"low":22927,"close":23204,"volume":919},{"date":"2025-01-02","open":23158,"high":23250,"low":22927,"close":23019,"volume":2407},{"date":"2025-01-03","open":23019,"high":23481,"low":22973,"close":23065,"volume":1045},{"date":"2025-01-06","open":22927,"high":23158,"low":22742,"close":23112,"volume":1882},{"date":"2025-01-07","open":23112,"high":23204,"low":22973,"close":23158,"volume":926},{"date":"2025-01-08","open":23112,"high":23297,"low":22788,"close":23112,"volume":1541},{"date":"2025-01-09","open":23204,"high":23297,"low":23112,"close":23250,"volume":698},{"date":"2025-01-10","open":23112,"high":23250,"low":22927,"close":23250,"volume":151},{"date":"2025-01-13","open":23065,"high":23158,"low":22834,"close":23019,"volume":503},{"date":"2025-01-14","open":23019,"high":23112,"low":22973,"close":23065,"volume":184},{"date":"2025-01-15","open":23065,"high":23250,"low":22927,"close":23250,"volume":382},{"date":"2025-01-16","open":23250,"high":23297,"low":23019,"close":23065,"volume":102},{"date":"2025-01-17","open":23297,"high":23297,"low":23158,"close":23158,"volume":68},{"date":"2025-01-20","open":23297,"high":23297,"low":23065,"close":23112,"volume":306},{"date":"2025-01-21","open":23250,"high":23250,"low":23019,"close":23065,"volume":120},{"date":"2025-01-22","open":23065,"high":23250,"low":22881,"close":23019,"volume":742},{"date":"2025-01-23","open":23250,"high":23250,"low":22881,"close":22881,"volume":286},{"date":"2025-01-24","open":23158,"high":23158,"low":22927,"close":23019,"volume":540},{"date":"2025-01-31","open":22927,"high":23158,"low":22881,"close":23019,"volume":352},{"date":"2025-02-03","open":23019,"high":23019,"low":22696,"close":22788,"volume":764},{"date":"2025-02-04","open":22788,"high":23112,"low":22557,"close":22973,"volume":1424},{"date":"2025-02-05","open":22973,"high":23065,"low":22696,"close":22881,"volume":795},{"date":"2025-02-06","open":22881,"high":23250,"low":22881,"close":23112,"volume":1780},{"date":"2025-02-07","open":22927,"high":23158,"low":22927,"close":23158,"volume":385},{"date":"2025-02-10","open":23297,"high":23297,"low":22881,"close":23204,"volume":576},{"date":"2025-02-11","open":22927,"high":23204,"low":22927,"close":23112,"volume":1132},{"date":"2025-02-12","open":22927,"high":23112,"low":22927,"close":23019,"volume":342},{"date":"2025-02-13","open":23112,"high":23112,"low":22927,"close":23112,"volume":426},{"date":"2025-02-14","open":23297,"high":23297,"low":23019,"close":23112,"volume":558},{"date":"2025-02-17","open":23112,"high":23204,"low":23019,"close":23158,"volume":1323},{"date":"2025-02-18","open":23343,"high":23343,"low":23019,"close":23204,"volume":634},{"date":"2025-02-19","open":23343,"high":23528,"low":23112,"close":23481,"volume":996},{"date":"2025-02-20","open":23481,"high":23574,"low":23158,"close":23389,"volume":1405},{"date":"2025-02-21","open":23389,"high":23574,"low":23158,"close":23481,"volume":1386},{"date":"2025-02-24","open":23481,"high":23528,"low":23158,"close":23481,"volume":1012},{"date":"2025-02-25","open":23204,"high":23481,"low":23204,"close":23297,"volume":645},{"date":"2025-02-26","open":23481,"high":23481,"low":23112,"close":23297,"volume":656},{"date":"2025-02-27","open":23297,"high":23805,"low":23112,"close":23759,"volume":635},{"date":"2025-02-28","open":23481,"high":23574,"low":23112,"close":23204,"volume":4499},{"date":"2025-03-04","open":23112,"high":23297,"low":23065,"close":23158,"volume":2578},{"date":"2025-03-05","open":23389,"high":23574,"low":23112,"close":23389,"volume":7136},{"date":"2025-03-06","open":23389,"high":23620,"low":23204,"close":23250,"volume":5629},{"date":"2025-03-07","open":23250,"high":23343,"low":23204,"close":23204,"volume":1296},{"date":"2025-03-10","open":23297,"high":23343,"low":23204,"close":23343,"volume":1032},{"date":"2025-03-11","open":23158,"high":23343,"low":22834,"close":23112,"volume":2144},{"date":"2025-03-12","open":23112,"high":23250,"low":23065,"close":23112,"volume":906},{"date":"2025-03-13","open":23112,"high":23389,"low":23065,"close":23065,"volume":600},{"date":"2025-03-14","open":23112,"high":23574,"low":22973,"close":23112,"volume":479},{"date":"2025-03-17","open":23389,"high":23435,"low":23019,"close":23158,"volume":937},{"date":"2025-03-18","open":23112,"high":23250,"low":23065,"close":23112,"volume":1391},{"date":"2025-03-19","open":23158,"high":23528,"low":23112,"close":23204,"volume":415},{"date":"2025-03-20","open":23528,"high":23528,"low":23112,"close":23158,"volume":609},{"date":"2025-03-21","open":23204,"high":23204,"low":23065,"close":23204,"volume":736},{"date":"2025-03-24","open":23250,"high":23250,"low":23112,"close":23250,"volume":1475},{"date":"2025-03-25","open":23250,"high":23713,"low":23158,"close":23343,"volume":1640},{"date":"2025-03-26","open":23343,"high":23343,"low":23204,"close":23204,"volume":345},{"date":"2025-03-27","open":23297,"high":23297,"low":23158,"close":23158,"volume":1279},{"date":"2025-03-28","open":23204,"high":23250,"low":23065,"close":23158,"volume":554},{"date":"2025-03-31","open":23158,"high":23297,"low":22973,"close":22973,"volume":1040},{"date":"2025-04-01","open":23019,"high":23343,"low":22973,"close":23343,"volume":873},{"date":"2025-04-02","open":23343,"high":23435,"low":23112,"close":23112,"volume":885},{"date":"2025-04-03","open":22973,"high":23158,"low":22927,"close":23158,"volume":1217},{"date":"2025-04-04","open":23065,"high":23297,"low":22927,"close":23112,"volume":760},{"date":"2025-04-07","open":23019,"high":23019,"low":22788,"close":22788,"volume":2913},{"date":"2025-04-08","open":22973,"high":23019,"low":22834,"close":23019,"volume":1186},{"date":"2025-04-09","open":23065,"high":23112,"low":22973,"close":23065,"volume":1166},{"date":"2025-04-10","open":23019,"high":23481,"low":22881,"close":23065,"volume":664},{"date":"2025-04-11","open":22881,"high":23389,"low":22881,"close":23065,"volume":414},{"date":"2025-04-14","open":23065,"high":23435,"low":23019,"close":23065,"volume":1105},{"date":"2025-04-15","open":23158,"high":23297,"low":23019,"close":23065,"volume":748},{"date":"2025-04-16","open":23112,"high":23112,"low":22973,"close":23112,"volume":733},{"date":"2025-04-17","open":23204,"high":23297,"low":23065,"close":23112,"volume":427},{"date":"2025-04-18","open":23250,"high":23297,"low":23204,"close":23297,"volume":352},{"date":"2025-04-21","open":23250,"high":23297,"low":23019,"close":23158,"volume":1519},{"date":"2025-04-22","open":23204,"high":23389,"low":23158,"close":23204,"volume":1570},{"date":"2025-04-23","open":23250,"high":23297,"low":23158,"close":23250,"volume":1514},{"date":"2025-04-24","open":23250,"high":23389,"low":23250,"close":23343,"volume":1018},{"date":"2025-04-25","open":23297,"high":23481,"low":23250,"close":23435,"volume":2749},{"date":"2025-04-28","open":23435,"high":23435,"low":23250,"close":23250,"volume":1705},{"date":"2025-04-29","open":23343,"high":23574,"low":23250,"close":23297,"volume":2867},{"date":"2025-04-30","open":23343,"high":23435,"low":23297,"close":23297,"volume":1490},{"date":"2025-05-02","open":23389,"high":23574,"low":23297,"close":23481,"volume":2473},{"date":"2025-05-07","open":23435,"high":23528,"low":23250,"close":23389,"volume":2065},{"date":"2025-05-08","open":23389,"high":23435,"low":23297,"close":23389,"volume":1328},{"date":"2025-05-09","open":23389,"high":23805,"low":23389,"close":23620,"volume":1916},{"date":"2025-05-12","open":23620,"high":23713,"low":23481,"close":23713,"volume":6282},{"date":"2025-05-13","open":23759,"high":23805,"low":23574,"close":23713,"volume":1390},{"date":"2025-05-14","open":23713,"high":23944,"low":23574,"close":23805,"volume":2182},{"date":"2025-05-15","open":23666,"high":24036,"low":23481,"close":23666,"volume":2660},{"date":"2025-05-16","open":23713,"high":23713,"low":23389,"close":23389,"volume":3486},{"date":"2025-05-19","open":23481,"high":23666,"low":23065,"close":23158,"volume":9262},{"date":"2025-05-20","open":23435,"high":24498,"low":23204,"close":23944,"volume":36307},{"date":"2025-05-21","open":24267,"high":24406,"low":24036,"close":24313,"volume":9659},{"date":"2025-05-22","open":24267,"high":24498,"low":23759,"close":24036,"volume":5513},{"date":"2025-05-23","open":24406,"high":24406,"low":24036,"close":24360,"volume":3330},{"date":"2025-05-26","open":24313,"high":24498,"low":24036,"close":24360,"volume":4496},{"date":"2025-05-27","open":24498,"high":24683,"low":24360,"close":24406,"volume":8341},{"date":"2025-05-28","open":24406,"high":25007,"low":24406,"close":25007,"volume":29281},{"date":"2025-05-29","open":25053,"high":25377,"low":24175,"close":25192,"volume":5016},{"date":"2025-05-30","open":25192,"high":25515,"low":24961,"close":25377,"volume":3332},{"date":"2025-06-02","open":25377,"high":25654,"low":25238,"close":25238,"volume":4177},{"date":"2025-06-04","open":25469,"high":25469,"low":25053,"close":25423,"volume":5553},{"date":"2025-06-05","open":25423,"high":25561,"low":25007,"close":25515,"volume":10335},{"date":"2025-06-09","open":25746,"high":26578,"low":25654,"close":26394,"volume":12682},{"date":"2025-06-10","open":26394,"high":26578,"low":25978,"close":26162,"volume":8188},{"date":"2025-06-11","open":26532,"high":26532,"low":25793,"close":25931,"volume":7506},{"date":"2025-06-12","open":26162,"high":28150,"low":26162,"close":28150,"volume":21544},{"date":"2025-06-13","open":28150,"high":28335,"low":26255,"close":26578,"volume":37930},{"date":"2025-06-16","open":26532,"high":27642,"low":26347,"close":27364,"volume":8772},{"date":"2025-06-17","open":27364,"high":27364,"low":26440,"close":26810,"volume":7366},{"date":"2025-06-18","open":26810,"high":27272,"low":26486,"close":26810,"volume":6754},{"date":"2025-06-19","open":26810,"high":26994,"low":26440,"close":26532,"volume":11719},{"date":"2025-06-20","open":26532,"high":26810,"low":26070,"close":26440,"volume":5911},{"date":"2025-06-23","open":26255,"high":26440,"low":25608,"close":25793,"volume":7464},{"date":"2025-06-24","open":25978,"high":27041,"low":25978,"close":26994,"volume":3829},{"date":"2025-06-25","open":27087,"high":27087,"low":26301,"close":26532,"volume":5134},{"date":"2025-06-26","open":26532,"high":27272,"low":26532,"close":26994,"volume":11414},{"date":"2025-06-27","open":27179,"high":27457,"low":26717,"close":27179,"volume":6396},{"date":"2025-06-30","open":27179,"high":27179,"low":26486,"close":26810,"volume":3349},{"date":"2025-07-01","open":26625,"high":27780,"low":26625,"close":27457,"volume":10685},{"date":"2025-07-02","open":27457,"high":27595,"low":26902,"close":27457,"volume":7447},{"date":"2025-07-03","open":27503,"high":28011,"low":27457,"close":27642,"volume":5372},{"date":"2025-07-04","open":27642,"high":27642,"low":26625,"close":27179,"volume":5866},{"date":"2025-07-07","open":27410,"high":27503,"low":26856,"close":27457,"volume":2159},{"date":"2025-07-08","open":27041,"high":28196,"low":27041,"close":28104,"volume":5660},{"date":"2025-07-09","open":28104,"high":29953,"low":27965,"close":29121,"volume":19508},{"date":"2025-07-10","open":29074,"high":29629,"low":28335,"close":28890,"volume":3456},{"date":"2025-07-11","open":28843,"high":29860,"low":28566,"close":28982,"volume":3788},{"date":"2025-07-14","open":28982,"high":31062,"low":28982,"close":30600,"volume":17523},{"date":"2025-07-15","open":30600,"high":30600,"low":29629,"close":30322,"volume":6395},{"date":"2025-07-16","open":30322,"high":30692,"low":28797,"close":28797,"volume":12503},{"date":"2025-07-17","open":29259,"high":29259,"low":28381,"close":28797,"volume":3513},{"date":"2025-07-18","open":28843,"high":28982,"low":28104,"close":28658,"volume":8271},{"date":"2025-07-21","open":28658,"high":28658,"low":27919,"close":28058,"volume":7352},{"date":"2025-07-22","open":28335,"high":29490,"low":28242,"close":29028,"volume":21325},{"date":"2025-07-23","open":28751,"high":29028,"low":27826,"close":28335,"volume":10823},{"date":"2025-07-24","open":28335,"high":28658,"low":27457,"close":27595,"volume":12143},{"date":"2025-07-25","open":27826,"high":27873,"low":27364,"close":27549,"volume":6121},{"date":"2025-07-28","open":27457,"high":27919,"low":26717,"close":27272,"volume":15572},{"date":"2025-07-29","open":26994,"high":27688,"low":26810,"close":27688,"volume":2956},{"date":"2025-07-30","open":27688,"high":27826,"low":27133,"close":27549,"volume":2497},{"date":"2025-07-31","open":27364,"high":28104,"low":27364,"close":27595,"volume":3289},{"date":"2025-08-01","open":27642,"high":27642,"low":26763,"close":26902,"volume":5107},{"date":"2025-08-04","open":27364,"high":28104,"low":26717,"close":27734,"volume":8736},{"date":"2025-08-05","open":27734,"high":27780,"low":26948,"close":26994,"volume":12126},{"date":"2025-08-06","open":26902,"high":27503,"low":26763,"close":27364,"volume":3486},{"date":"2025-08-07","open":27642,"high":27734,"low":27087,"close":27549,"volume":1872},{"date":"2025-08-08","open":27595,"high":27919,"low":27364,"close":27549,"volume":838},{"date":"2025-08-11","open":27364,"high":27780,"low":26948,"close":27457,"volume":3086},{"date":"2025-08-12","open":27457,"high":27503,"low":26856,"close":27133,"volume":7201},{"date":"2025-08-13","open":27272,"high":27503,"low":26902,"close":27179,"volume":5756},{"date":"2025-08-14","open":27226,"high":27364,"low":26578,"close":26625,"volume":6000},{"date":"2025-08-18","open":26948,"high":27041,"low":25561,"close":25793,"volume":10947},{"date":"2025-08-19","open":25978,"high":26578,"low":25469,"close":26116,"volume":4624},{"date":"2025-08-20","open":26070,"high":26070,"low":25238,"close":25793,"volume":5175},{"date":"2025-08-21","open":25793,"high":26024,"low":25608,"close":25608,"volume":2624},{"date":"2025-08-22","open":25839,"high":25839,"low":25145,"close":25377,"volume":7418},{"date":"2025-08-25","open":25469,"high":26162,"low":25469,"close":25885,"volume":3036},{"date":"2025-08-26","open":26116,"high":26116,"low":25561,"close":25654,"volume":4250},{"date":"2025-08-27","open":25654,"high":25978,"low":25561,"close":25608,"volume":7025},{"date":"2025-08-28","open":25608,"high":26070,"low":25608,"close":25839,"volume":5667},{"date":"2025-08-29","open":25978,"high":27133,"low":25515,"close":27087,"volume":18546},{"date":"2025-09-01","open":27087,"high":27087,"low":26255,"close":26440,"volume":10156},{"date":"2025-09-02","open":26440,"high":26532,"low":25839,"close":26116,"volume":17949},{"date":"2025-09-03","open":26116,"high":26162,"low":25839,"close":26116,"volume":3466},{"date":"2025-09-04","open":26116,"high":26532,"low":25931,"close":26116,"volume":5315},{"date":"2025-09-05","open":26116,"high":26301,"low":25885,"close":25978,"volume":5189},{"date":"2025-09-08","open":26024,"high":26255,"low":25931,"close":26024,"volume":7053},{"date":"2025-09-09","open":26024,"high":26486,"low":25931,"close":26255,"volume":16642},{"date":"2025-09-10","open":26301,"high":26902,"low":26162,"close":26902,"volume":12298},{"date":"2025-09-11","open":26902,"high":26948,"low":26347,"close":26347,"volume":9058},{"date":"2025-09-12","open":26347,"high":26763,"low":26347,"close":26625,"volume":4671},{"date":"2025-09-15","open":26625,"high":27133,"low":26625,"close":27087,"volume":7076},{"date":"2025-09-16","open":27087,"high":27410,"low":26948,"close":27226,"volume":6350},{"date":"2025-09-17","open":27410,"high":27965,"low":27226,"close":27595,"volume":12548},{"date":"2025-09-18","open":27918,"high":28480,"low":27872,"close":27965,"volume":8254},{"date":"2025-09-19","open":30350,"high":30350,"low":29450,"close":29800,"volume":7231},{"date":"2025-09-22","open":27734,"high":28011,"low":27457,"close":27457,"volume":9050},{"date":"2025-09-23","open":27410,"high":28011,"low":26902,"close":26902,"volume":50525},{"date":"2025-09-24","open":26902,"high":27041,"low":26070,"close":26070,"volume":30105},{"date":"2025-09-25","open":26162,"high":26255,"low":25839,"close":25978,"volume":16254},{"date":"2025-09-26","open":25978,"high":25978,"low":25377,"close":25654,"volume":30873},{"date":"2025-09-29","open":25793,"high":25839,"low":25192,"close":25284,"volume":33427},{"date":"2025-09-30","open":25377,"high":25515,"low":24961,"close":25284,"volume":25569},{"date":"2025-10-01","open":25284,"high":25423,"low":24545,"close":24776,"volume":32844},{"date":"2025-10-02","open":24822,"high":24868,"low":24499,"close":24637,"volume":21889},{"date":"2025-10-10","open":24868,"high":25377,"low":24683,"close":25238,"volume":29375},{"date":"2025-10-13","open":25145,"high":25654,"low":24868,"close":25561,"volume":11400},{"date":"2025-10-14","open":25654,"high":25700,"low":25192,"close":25469,"volume":12867},{"date":"2025-10-15","open":25469,"high":26394,"low":25423,"close":26162,"volume":7309},{"date":"2025-10-16","open":26440,"high":26440,"low":25793,"close":25978,"volume":10795},{"date":"2025-10-17","open":25978,"high":25978,"low":25238,"close":25469,"volume":13426},{"date":"2025-10-20","open":25469,"high":26024,"low":25238,"close":25746,"volume":11843},{"date":"2025-10-21","open":25885,"high":25978,"low":25423,"close":25608,"volume":24611},{"date":"2025-10-22","open":25561,"high":25608,"low":25099,"close":25423,"volume":31351},{"date":"2025-10-23","open":25377,"high":25469,"low":25007,"close":25099,"volume":19424},{"date":"2025-10-24","open":25145,"high":25145,"low":24729,"close":24776,"volume":35357},{"date":"2025-10-27","open":24914,"high":25192,"low":24591,"close":24729,"volume":47295},{"date":"2025-10-28","open":24729,"high":25053,"low":24683,"close":24868,"volume":18520},{"date":"2025-10-29","open":24914,"high":25192,"low":24683,"close":25145,"volume":5209},{"date":"2025-10-30","open":25145,"high":25469,"low":24868,"close":24868,"volume":12426},{"date":"2025-10-31","open":25007,"high":25238,"low":24776,"close":24961,"volume":10776},{"date":"2025-11-03","open":25053,"high":25192,"low":24868,"close":24868,"volume":13904,"rsi_14":41.56,"sma_20":27297.5,"sma_60":28240.0,"sma_120":28453.75},{"date":"2025-11-04","open":24868,"high":25053,"low":24729,"close":24961,"volume":8495,"rsi_14":29.69,"sma_20":27280.0,"sma_60":28190.0,"sma_120":28467.92},{"date":"2025-11-05","open":24961,"high":25030,"low":24406,"close":24868,"volume":24089,"rsi_14":30.65,"sma_20":27285.0,"sma_60":28151.67,"sma_120":28479.17},{"date":"2025-11-06","open":24868,"high":25608,"low":24868,"close":25515,"volume":13605,"rsi_14":50.77,"sma_20":27330.0,"sma_60":28118.33,"sma_120":28495.42},{"date":"2025-11-07","open":25515,"high":25700,"low":25192,"close":25284,"volume":7851,"rsi_14":42.19,"sma_20":27332.5,"sma_60":28077.5,"sma_120":28509.58},{"date":"2025-11-10","open":25284,"high":26671,"low":25284,"close":26671,"volume":20539,"rsi_14":62.64,"sma_20":27392.5,"sma_60":28061.67,"sma_120":28535.42},{"date":"2025-11-11","open":26810,"high":27318,"low":26209,"close":26902,"volume":16094,"rsi_14":67.39,"sma_20":27470.0,"sma_60":28051.67,"sma_120":28564.58},{"date":"2025-11-12","open":26717,"high":27595,"low":26717,"close":27410,"volume":11325,"rsi_14":76.04,"sma_20":27537.5,"sma_60":28056.67,"sma_120":28600.83},{"date":"2025-11-13","open":27179,"high":27873,"low":27179,"close":27364,"volume":8463,"rsi_14":81.11,"sma_20":27612.5,"sma_60":28060.0,"sma_120":28638.75},{"date":"2025-11-14","open":27179,"high":27873,"low":27179,"close":27318,"volume":7985,"rsi_14":81.11,"sma_20":27712.5,"sma_60":28072.5,"sma_120":28669.17},{"date":"2025-11-17","open":27041,"high":28058,"low":26856,"close":27688,"volume":9053,"rsi_14":82.11,"sma_20":27817.5,"sma_60":28106.67,"sma_120":28699.58},{"date":"2025-11-18","open":27318,"high":27873,"low":27041,"close":27179,"volume":7747,"rsi_14":72.0,"sma_20":27902.5,"sma_60":28125.83,"sma_120":28727.92},{"date":"2025-11-19","open":26902,"high":27780,"low":26856,"close":27457,"volume":9677,"rsi_14":78.0,"sma_20":28012.5,"sma_60":28155.83,"sma_120":28755.83},{"date":"2025-11-20","open":27410,"high":28196,"low":27410,"close":27965,"volume":7874,"rsi_14":79.82,"sma_20":28167.5,"sma_60":28198.33,"sma_120":28788.33},{"date":"2025-11-21","open":27595,"high":27919,"low":27318,"close":27688,"volume":8513,"rsi_14":76.99,"sma_20":28325.0,"sma_60":28240.0,"sma_120":28817.92},{"date":"2025-11-24","open":28150,"high":28150,"low":27133,"close":27226,"volume":5507,"rsi_14":70.25,"sma_20":28460.0,"sma_60":28264.17,"sma_120":28837.92},{"date":"2025-11-25","open":27272,"high":27642,"low":27272,"close":27642,"volume":6408,"rsi_14":73.44,"sma_20":28610.0,"sma_60":28300.0,"sma_120":28860.0},{"date":"2025-11-26","open":27642,"high":28705,"low":27457,"close":28658,"volume":16269,"rsi_14":75.0,"sma_20":28800.0,"sma_60":28355.0,"sma_120":28889.58},{"date":"2025-11-27","open":28474,"high":28658,"low":28104,"close":28474,"volume":7437,"rsi_14":75.56,"sma_20":28995.0,"sma_60":28402.5,"sma_120":28918.75},{"date":"2025-11-28","open":28196,"high":28705,"low":27272,"close":27272,"volume":15705,"rsi_14":54.96,"sma_20":29120.0,"sma_60":28405.83,"sma_120":28935.42},{"date":"2025-12-01","open":27734,"high":28196,"low":27503,"close":27780,"volume":8853,"rsi_14":56.93,"sma_20":29277.5,"sma_60":28430.0,"sma_120":28955.83},{"date":"2025-12-02","open":27780,"high":28566,"low":27734,"close":28520,"volume":5420,"rsi_14":58.45,"sma_20":29470.0,"sma_60":28473.33,"sma_120":28975.0},{"date":"2025-12-03","open":28566,"high":28936,"low":28427,"close":28797,"volume":4062,"rsi_14":60.54,"sma_20":29682.5,"sma_60":28521.67,"sma_120":28998.75},{"date":"2025-12-04","open":28751,"high":28751,"low":27734,"close":28011,"volume":13655,"rsi_14":54.6,"sma_20":29817.5,"sma_60":28555.83,"sma_120":29017.5},{"date":"2025-12-05","open":28058,"high":28474,"low":27780,"close":28474,"volume":9326,"rsi_14":55.15,"sma_20":29990.0,"sma_60":28600.83,"sma_120":29020.42},{"date":"2025-12-08","open":28658,"high":30415,"low":28658,"close":29398,"volume":62025,"rsi_14":63.79,"sma_20":30137.5,"sma_60":28661.67,"sma_120":29045.83},{"date":"2025-12-09","open":29028,"high":29537,"low":28242,"close":28289,"volume":19281,"rsi_14":54.69,"sma_20":30212.5,"sma_60":28698.33,"sma_120":29054.17},{"date":"2025-12-10","open":28242,"high":28427,"low":27826,"close":28011,"volume":9817,"rsi_14":50.27,"sma_20":30245.0,"sma_60":28718.33,"sma_120":29065.0},{"date":"2025-12-11","open":28011,"high":28843,"low":27734,"close":28566,"volume":8903,"rsi_14":54.92,"sma_20":30310.0,"sma_60":28758.33,"sma_120":29080.83},{"date":"2025-12-12","open":28751,"high":31386,"low":28705,"close":29814,"volume":41752,"rsi_14":63.33,"sma_20":30445.0,"sma_60":28815.83,"sma_120":29110.42},{"date":"2025-12-15","open":29722,"high":30369,"low":29444,"close":30091,"volume":12767,"rsi_14":62.8,"sma_20":30575.0,"sma_60":28870.0,"sma_120":29143.33},{"date":"2025-12-16","open":30045,"high":30045,"low":28982,"close":29167,"volume":10953,"rsi_14":52.68,"sma_20":30682.5,"sma_60":28905.0,"sma_120":29173.75},{"date":"2025-12-17","open":29167,"high":29537,"low":28797,"close":28936,"volume":10845,"rsi_14":52.43,"sma_20":30762.5,"sma_60":28929.17,"sma_120":29191.25},{"date":"2025-12-18","open":29028,"high":29953,"low":28705,"close":28936,"volume":6097,"rsi_14":60.0,"sma_20":30815.0,"sma_60":28952.5,"sma_120":29212.92},{"date":"2025-12-19","open":28797,"high":29306,"low":28566,"close":29028,"volume":5706,"rsi_14":57.89,"sma_20":30887.5,"sma_60":28979.17,"sma_120":29231.25},{"date":"2025-12-22","open":29028,"high":29306,"low":28843,"close":29121,"volume":3399,"rsi_14":54.14,"sma_20":30990.0,"sma_60":29009.17,"sma_120":29248.75},{"date":"2025-12-23","open":28843,"high":29121,"low":28520,"close":28936,"volume":5577,"rsi_14":50.97,"sma_20":31060.0,"sma_60":29045.83,"sma_120":29267.92},{"date":"2025-12-24","open":28705,"high":28890,"low":28381,"close":28658,"volume":7395,"rsi_14":54.86,"sma_20":31060.0,"sma_60":29092.5,"sma_120":29278.75},{"date":"2025-12-26","open":28658,"high":28936,"low":28150,"close":28150,"volume":12145,"rsi_14":47.59,"sma_20":31042.5,"sma_60":29131.67,"sma_120":29285.0},{"date":"2025-12-29","open":30800,"high":32100,"low":30800,"close":31250,"volume":45402,"rsi_14":46.1,"sma_20":31130.0,"sma_60":29190.0,"sma_120":29296.25},{"date":"2025-12-30","open":31050,"high":31250,"low":30500,"close":30650,"volume":14638,"rsi_14":50.39,"sma_20":31160.0,"sma_60":29245.0,"sma_120":29306.67},{"date":"2026-01-02","open":30700,"high":31800,"low":30300,"close":30700,"volume":14481,"rsi_14":53.23,"sma_20":31152.5,"sma_60":29300.83,"sma_120":29315.0},{"date":"2026-01-05","open":31200,"high":31600,"low":30750,"close":31450,"volume":10164,"rsi_14":54.33,"sma_20":31167.5,"sma_60":29378.33,"sma_120":29323.75},{"date":"2026-01-06","open":31500,"high":31850,"low":31300,"close":31800,"volume":10914,"rsi_14":45.79,"sma_20":31242.5,"sma_60":29463.33,"sma_120":29326.25},{"date":"2026-01-07","open":31750,"high":32450,"low":31500,"close":31800,"volume":17156,"rsi_14":42.57,"sma_20":31292.5,"sma_60":29538.33,"sma_120":29330.83},{"date":"2026-01-08","open":31400,"high":31900,"low":30450,"close":30550,"volume":16185,"rsi_14":40.57,"sma_20":31230.0,"sma_60":29586.67,"sma_120":29324.17},{"date":"2026-01-09","open":30550,"high":31100,"low":30400,"close":31050,"volume":4020,"rsi_14":47.75,"sma_20":31252.5,"sma_60":29645.0,"sma_120":29307.08},{"date":"2026-01-12","open":31050,"high":31050,"low":29800,"close":30400,"volume":11987,"rsi_14":42.74,"sma_20":31257.5,"sma_60":29680.0,"sma_120":29287.08},{"date":"2026-01-13","open":30550,"high":30550,"low":29700,"close":30000,"volume":8029,"rsi_14":39.23,"sma_20":31212.5,"sma_60":29711.67,"sma_120":29277.5},{"date":"2026-01-14","open":30000,"high":30850,"low":29600,"close":30850,"volume":4218,"rsi_14":45.52,"sma_20":31142.5,"sma_60":29766.67,"sma_120":29275.0},{"date":"2026-01-15","open":30650,"high":31100,"low":30600,"close":31050,"volume":4325,"rsi_14":48.28,"sma_20":31067.5,"sma_60":29820.0,"sma_120":29275.42},{"date":"2026-01-16","open":31200,"high":31750,"low":30850,"close":31000,"volume":8269,"rsi_14":80.7,"sma_20":27617.5,"sma_60":27009.17,"sma_120":26682.92},{"date":"2026-01-19","open":31000,"high":31450,"low":30650,"close":30950,"volume":3888,"rsi_14":53.85,"sma_20":31022.5,"sma_60":29932.5,"sma_120":29277.08},{"date":"2026-01-20","open":31050,"high":31700,"low":31000,"close":31650,"volume":5836,"rsi_14":53.12,"sma_20":31040.0,"sma_60":30007.5,"sma_120":29285.42},{"date":"2026-01-21","open":31350,"high":31800,"low":30900,"close":31650,"volume":6444,"rsi_14":58.62,"sma_20":31052.5,"sma_60":30088.33,"sma_120":29300.42},{"date":"2026-01-22","open":31900,"high":31950,"low":30550,"close":31600,"volume":10464,"rsi_14":57.76,"sma_20":31057.5,"sma_60":30169.17,"sma_120":29315.42},{"date":"2026-01-23","open":31650,"high":32550,"low":31650,"close":32000,"volume":9155,"rsi_14":55.05,"sma_20":31092.5,"sma_60":30254.17,"sma_120":29336.25},{"date":"2026-01-26","open":32600,"high":34400,"low":32000,"close":33800,"volume":20797,"rsi_14":64.49,"sma_20":31232.5,"sma_60":30364.17,"sma_120":29368.33},{"date":"2026-01-27","open":34000,"high":34100,"low":32950,"close":33350,"volume":12360,"rsi_14":60.54,"sma_20":31377.5,"sma_60":30471.67,"sma_120":29397.92},{"date":"2026-01-28","open":33850,"high":34300,"low":33400,"close":33750,"volume":8770,"rsi_14":74.62,"sma_20":31502.5,"sma_60":30584.17,"sma_120":29430.42},{"date":"2026-01-29","open":33750,"high":34900,"low":33500,"close":34850,"volume":17249,"rsi_14":76.76,"sma_20":31712.5,"sma_60":30716.67,"sma_120":29478.33},{"date":"2026-01-30","open":34900,"high":35000,"low":34000,"close":34800,"volume":11883,"rsi_14":83.85,"sma_20":31917.5,"sma_60":30846.67,"sma_120":29518.33},{"date":"2026-02-02","open":34700,"high":35000,"low":33050,"close":33250,"volume":16833,"rsi_14":71.24,"sma_20":32007.5,"sma_60":30952.5,"sma_120":29552.08},{"date":"2026-02-03","open":34800,"high":35550,"low":33750,"close":34600,"volume":32323,"rsi_14":73.01,"sma_20":32147.5,"sma_60":31069.17,"sma_120":29593.75},{"date":"2026-02-04","open":34600,"high":36100,"low":34000,"close":36050,"volume":22791,"rsi_14":76.6,"sma_20":32360.0,"sma_60":31214.17,"sma_120":29645.83},{"date":"2026-02-05","open":36100,"high":36500,"low":34100,"close":34500,"volume":31510,"rsi_14":66.06,"sma_20":32557.5,"sma_60":31308.33,"sma_120":29685.0},{"date":"2026-02-06","open":34500,"high":34800,"low":33500,"close":33950,"volume":18241,"rsi_14":63.16,"sma_20":32702.5,"sma_60":31389.17,"sma_120":29720.42},{"date":"2026-02-09","open":34650,"high":36350,"low":34500,"close":35950,"volume":52870,"rsi_14":66.93,"sma_20":32980.0,"sma_60":31494.17,"sma_120":29775.42},{"date":"2026-02-10","open":36450,"high":37000,"low":35600,"close":36750,"volume":19191,"rsi_14":68.89,"sma_20":33317.5,"sma_60":31613.33,"sma_120":29836.67},{"date":"2026-02-11","open":36900,"high":37000,"low":36050,"close":36350,"volume":8652,"rsi_14":67.15,"sma_20":33592.5,"sma_60":31726.67,"sma_120":29899.58},{"date":"2026-02-12","open":36350,"high":38900,"low":36050,"close":38650,"volume":24360,"rsi_14":71.11,"sma_20":33972.5,"sma_60":31871.67,"sma_120":29989.17},{"date":"2026-02-13","open":38500,"high":38900,"low":38000,"close":38300,"volume":10150,"rsi_14":65.73,"sma_20":34337.5,"sma_60":32020.0,"sma_120":30072.92},{"date":"2026-02-19","open":38300,"high":39700,"low":38050,"close":39300,"volume":18329,"rsi_14":70.03,"sma_20":34755.0,"sma_60":32180.0,"sma_120":30167.92},{"date":"2026-02-20","open":39200,"high":39850,"low":38700,"close":39450,"volume":15921,"rsi_14":69.52,"sma_20":35145.0,"sma_60":32333.33,"sma_120":30265.83},{"date":"2026-02-23","open":39400,"high":39400,"low":37600,"close":37950,"volume":18222,"rsi_14":60.33,"sma_20":35460.0,"sma_60":32466.67,"sma_120":30353.33},{"date":"2026-02-24","open":37600,"high":37700,"low":36850,"close":37350,"volume":10257,"rsi_14":58.2,"sma_20":35747.5,"sma_60":32598.33,"sma_120":30431.25},{"date":"2026-02-25","open":37350,"high":38200,"low":37100,"close":37500,"volume":13513,"rsi_14":65.02,"sma_20":36022.5,"sma_60":32725.0,"sma_120":30512.5},{"date":"2026-02-26","open":37500,"high":37950,"low":36375,"close":36550,"volume":17567,"rsi_14":57.09,"sma_20":36160.0,"sma_60":32817.5,"sma_120":30586.25},{"date":"2026-02-27","open":36550,"high":36800,"low":35950,"close":36100,"volume":10995,"rsi_14":50.2,"sma_20":36297.5,"sma_60":32905.83,"sma_120":30654.17},{"date":"2026-03-03","open":35550,"high":36450,"low":35000,"close":35200,"volume":13220,"rsi_14":52.89,"sma_20":36370.0,"sma_60":33000.83,"sma_120":30703.33},{"date":"2026-03-04","open":35000,"high":35200,"low":33050,"close":33450,"volume":28382,"rsi_14":48.12,"sma_20":36300.0,"sma_60":33057.5,"sma_120":30743.75},{"date":"2026-03-05","open":34900,"high":34900,"low":33850,"close":34600,"volume":11382,"rsi_14":44.58,"sma_20":36290.0,"sma_60":33120.0,"sma_120":30796.67},{"date":"2026-03-06","open":34600,"high":34850,"low":33250,"close":34000,"volume":15638,"rsi_14":38.78,"sma_20":36327.5,"sma_60":33167.5,"sma_120":30844.58},{"date":"2026-03-09","open":33900,"high":33900,"low":32800,"close":33100,"volume":10331,"rsi_14":37.25,"sma_20":36252.5,"sma_60":33214.17,"sma_120":30885.0},{"date":"2026-03-10","open":33300,"high":34450,"low":33300,"close":34100,"volume":4961,"rsi_14":30.13,"sma_20":36155.0,"sma_60":33269.17,"sma_120":30935.0},{"date":"2026-03-11","open":33700,"high":34400,"low":33600,"close":33900,"volume":11973,"rsi_14":30.53,"sma_20":36125.0,"sma_60":33304.17,"sma_120":30982.92},{"date":"2026-03-12","open":33900,"high":33900,"low":33000,"close":33750,"volume":2977,"rsi_14":23.44,"sma_20":36115.0,"sma_60":33356.67,"sma_120":31027.5},{"date":"2026-03-13","open":33500,"high":33800,"low":33150,"close":33600,"volume":5831,"rsi_14":22.01,"sma_20":35997.5,"sma_60":33411.67,"sma_120":31065.0},{"date":"2026-03-16","open":33600,"high":33750,"low":33000,"close":33700,"volume":6248,"rsi_14":26.52,"sma_20":35845.0,"sma_60":33458.33,"sma_120":31108.33},{"date":"2026-03-17","open":33700,"high":34550,"low":33450,"close":34300,"volume":47919,"rsi_14":33.15,"sma_20":35742.5,"sma_60":31075.83,"sma_120":28598.33},{"date":"2026-03-18","open":34750,"high":35100,"low":34350,"close":34600,"volume":7827,"rsi_14":34.24,"sma_20":35540.0,"sma_60":31206.67,"sma_120":28669.58},{"date":"2026-03-19","open":34350,"high":34750,"low":34150,"close":34500,"volume":4287,"rsi_14":37.72,"sma_20":35350.0,"sma_60":31330.0,"sma_120":28742.08},{"date":"2026-03-20","open":34400,"high":35250,"low":34150,"close":35100,"volume":4384,"rsi_14":44.12,"sma_20":35140.0,"sma_60":31461.67,"sma_120":28816.25},{"date":"2026-03-23","open":34300,"high":34850,"low":33650,"close":33900,"volume":12728,"rsi_14":42.61,"sma_20":34862.5,"sma_60":31574.17,"sma_120":28881.25},{"date":"2026-03-24","open":34500,"high":34550,"low":33700,"close":34200,"volume":5041,"rsi_14":55.1,"sma_20":34675.0,"sma_60":31696.67,"sma_120":28950.42},{"date":"2026-03-25","open":34200,"high":34850,"low":34000,"close":34350,"volume":9783,"rsi_14":48.03,"sma_20":34525.0,"sma_60":31816.67,"sma_120":29020.0},{"date":"2026-03-26","open":34050,"high":34450,"low":33650,"close":33700,"volume":13733,"rsi_14":47.66,"sma_20":34335.0,"sma_60":31915.83,"sma_120":29084.17},{"date":"2026-03-27","open":33700,"high":33950,"low":33100,"close":33400,"volume":4871,"rsi_14":52.59,"sma_20":34177.5,"sma_60":32010.83,"sma_120":29146.67},{"date":"2026-03-30","open":33150,"high":34000,"low":32700,"close":33050,"volume":6003,"rsi_14":39.81,"sma_20":34025.0,"sma_60":32100.0,"sma_120":29205.42},{"date":"2026-03-31","open":33850,"high":33900,"low":32750,"close":32850,"volume":9156,"rsi_14":39.81,"sma_20":33907.5,"sma_60":32185.0,"sma_120":29263.33},{"date":"2026-04-01","open":33950,"high":34150,"low":33300,"close":34100,"volume":3348,"rsi_14":52.8,"sma_20":33940.0,"sma_60":32292.5,"sma_120":29330.83},{"date":"2026-04-02","open":34250,"high":34250,"low":33500,"close":33850,"volume":6436,"rsi_14":51.97,"sma_20":33902.5,"sma_60":32396.67,"sma_120":29397.5},{"date":"2026-04-03","open":34050,"high":34550,"low":34000,"close":34450,"volume":2384,"rsi_14":55.47,"sma_20":33925.0,"sma_60":32508.33,"sma_120":29466.25},{"date":"2026-04-06","open":34700,"high":34700,"low":34100,"close":34150,"volume":4213,"rsi_14":48.85,"sma_20":33977.5,"sma_60":32615.83,"sma_120":29533.75},{"date":"2026-04-07","open":34600,"high":34950,"low":33750,"close":34150,"volume":2137,"rsi_14":46.4,"sma_20":33980.0,"sma_60":32723.33,"sma_120":29600.0},{"date":"2026-04-08","open":34150,"high":34950,"low":34000,"close":34150,"volume":4783,"rsi_14":47.15,"sma_20":33992.5,"sma_60":32829.17,"sma_120":29663.33},{"date":"2026-04-09","open":34150,"high":34600,"low":33800,"close":34150,"volume":2944,"rsi_14":41.44,"sma_20":34012.5,"sma_60":32931.67,"sma_120":29728.75},{"date":"2026-04-10","open":34050,"high":34400,"low":34000,"close":34250,"volume":3088,"rsi_14":53.93,"sma_20":34045.0,"sma_60":33036.67,"sma_120":29795.0},{"date":"2026-04-13","open":34250,"high":34250,"low":33700,"close":34100,"volume":3367,"rsi_14":48.84,"sma_20":34065.0,"sma_60":33144.17,"sma_120":29860.42},{"date":"2026-04-14","open":34150,"high":34300,"low":33750,"close":34100,"volume":4026,"rsi_14":46.99,"sma_20":34055.0,"sma_60":33254.17,"sma_120":29927.5},{"date":"2026-04-15","open":34100,"high":34700,"low":34000,"close":34050,"volume":15558,"rsi_14":54.93,"sma_20":34027.5,"sma_60":33370.0,"sma_120":29990.83},{"date":"2026-04-16","open":34100,"high":34350,"low":34000,"close":34350,"volume":3022,"rsi_14":63.38,"sma_20":34020.0,"sma_60":33487.5,"sma_120":30058.75},{"date":"2026-04-17","open":34650,"high":34650,"low":34100,"close":34400,"volume":1621,"rsi_14":70.77,"sma_20":33985.0,"sma_60":33609.17,"sma_120":30127.5},{"date":"2026-04-20","open":34400,"high":34500,"low":34000,"close":34100,"volume":12977,"rsi_14":68.66,"sma_20":33995.0,"sma_60":33725.0,"sma_120":30196.25},{"date":"2026-04-21","open":34150,"high":34550,"low":34100,"close":34400,"volume":6316,"rsi_14":56.25,"sma_20":34005.0,"sma_60":33848.33,"sma_120":30267.92},{"date":"2026-04-22","open":34300,"high":34400,"low":33700,"close":34150,"volume":11554,"rsi_14":56.25,"sma_20":33995.0,"sma_60":33961.67,"sma_120":30335.42},{"date":"2026-04-23","open":34150,"high":34150,"low":33500,"close":33850,"volume":11199,"rsi_14":35.71,"sma_20":34002.5,"sma_60":34070.0,"sma_120":30399.17},{"date":"2026-04-24","open":34250,"high":34250,"low":33800,"close":34150,"volume":2584,"rsi_14":50.0,"sma_20":34040.0,"sma_60":34180.0,"sma_120":30467.08},{"date":"2026-04-27","open":34250,"high":34450,"low":34050,"close":34250,"volume":6600,"rsi_14":52.27,"sma_20":34100.0,"sma_60":34294.17,"sma_120":30535.42},{"date":"2026-04-28","open":34450,"high":34700,"low":33900,"close":34350,"volume":4885,"rsi_14":54.35,"sma_20":34175.0,"sma_60":34817.5,"sma_120":32700.83},{"date":"2026-04-29","open":34350,"high":34700,"low":34000,"close":34700,"volume":2726,"rsi_14":60.38,"sma_20":34205.0,"sma_60":34827.5,"sma_120":32649.58},{"date":"2026-04-30","open":34650,"high":34650,"low":33850,"close":34250,"volume":4828,"rsi_14":53.57,"sma_20":34222.5,"sma_60":34093.33,"sma_120":34716.25},{"date":"2026-05-04","open":34250,"high":35000,"low":34250,"close":34550,"volume":5173,"rsi_14":57.14,"sma_20":34230.0,"sma_60":34827.5,"sma_120":32890.0},{"date":"2026-05-06","open":34550,"high":34950,"low":34450,"close":34800,"volume":7420,"rsi_14":60.29,"sma_20":34262.5,"sma_60":34830.83,"sma_120":32950.0},{"date":"2026-05-07","open":34800,"high":35000,"low":34500,"close":34800,"volume":6539,"rsi_14":61.19,"sma_20":34295.0,"sma_60":34810.0,"sma_120":33012.08},{"date":"2026-05-08","open":34800,"high":35000,"low":34500,"close":35000,"volume":3772,"rsi_14":60.0,"sma_20":34337.5,"sma_60":34818.33,"sma_120":33063.33},{"date":"2026-05-11","open":35000,"high":35000,"low":34400,"close":34600,"volume":4316,"rsi_14":52.78,"sma_20":34360.0,"sma_60":34829.17,"sma_120":33109.17},{"date":"2026-05-12","open":34200,"high":34550,"low":33550,"close":33600,"volume":12169,"rsi_14":44.19,"sma_20":34327.5,"sma_60":34790.0,"sma_120":33142.08},{"date":"2026-05-13","open":33600,"high":33900,"low":33150,"close":33900,"volume":9136,"rsi_14":44.19,"sma_20":34317.5,"sma_60":34742.5,"sma_120":33177.92},{"date":"2026-05-14","open":33450,"high":34050,"low":33300,"close":33650,"volume":5945,"rsi_14":44.19,"sma_20":34295.0,"sma_60":34697.5,"sma_120":33212.08},{"date":"2026-05-15","open":33400,"high":33950,"low":32800,"close":33100,"volume":8194,"rsi_14":41.76,"sma_20":34247.5,"sma_60":34605.0,"sma_120":33238.33},{"date":"2026-05-18","open":33950,"high":33950,"low":32400,"close":33000,"volume":13609,"rsi_14":36.78,"sma_20":34180.0,"sma_60":34516.67,"sma_120":33268.33},{"date":"2026-05-19","open":33450,"high":33450,"low":32250,"close":32800,"volume":12377,"rsi_14":33.71,"sma_20":34100.0,"sma_60":34408.33,"sma_120":33294.17},{"date":"2026-05-20","open":33250,"high":33250,"low":31650,"close":31850,"volume":17975,"rsi_14":26.42,"sma_20":33987.5,"sma_60":34281.67,"sma_120":33307.5},{"date":"2026-05-21","open":32400,"high":32750,"low":32000,"close":32750,"volume":4459,"rsi_14":33.33,"sma_20":33905.0,"sma_60":34195.0,"sma_120":33330.83},{"date":"2026-05-22","open":32700,"high":33450,"low":32400,"close":32850,"volume":4817,"rsi_14":37.27,"sma_20":33840.0,"sma_60":34120.0,"sma_120":33359.17},{"date":"2026-05-26","open":32850,"high":33000,"low":32100,"close":32750,"volume":8690,"rsi_14":33.02,"sma_20":33785.0,"sma_60":34040.83,"sma_120":33382.92},{"date":"2026-05-27","open":32750,"high":32750,"low":31700,"close":31800,"volume":10399,"rsi_14":25.0,"sma_20":33667.5,"sma_60":33961.67,"sma_120":33389.58},{"date":"2026-05-28","open":31800,"high":32400,"low":31300,"close":31950,"volume":7812,"rsi_14":26.83,"sma_20":33552.5,"sma_60":33892.5,"sma_120":33399.17},{"date":"2026-05-29","open":32000,"high":32050,"low":31200,"close":31400,"volume":6025,"rsi_14":22.31,"sma_20":33405.0,"sma_60":33829.17,"sma_120":33415.0},{"date":"2026-06-01","open":31100,"high":31850,"low":30550,"close":30600,"volume":13870,"rsi_14":21.01,"sma_20":33200.0,"sma_60":33781.67,"sma_120":33419.58},{"date":"2026-06-02","open":30700,"high":31500,"low":29800,"close":31100,"volume":18274,"rsi_14":30.47,"sma_20":33042.5,"sma_60":33723.33,"sma_120":33421.67},{"date":"2026-06-04","open":31200,"high":33200,"low":31200,"close":31950,"volume":7021,"rsi_14":35.97,"sma_20":32912.5,"sma_60":33689.17,"sma_120":33428.33},{"date":"2026-06-05","open":32200,"high":32600,"low":31800,"close":32000,"volume":5438,"rsi_14":37.78,"sma_20":32772.5,"sma_60":33670.83,"sma_120":33442.5},{"date":"2026-06-08","open":31950,"high":31950,"low":31100,"close":31700,"volume":7193,"rsi_14":39.23,"sma_20":32617.5,"sma_60":33630.83,"sma_120":33450.0},{"date":"2026-06-09","open":31750,"high":32850,"low":31750,"close":32400,"volume":3033,"rsi_14":45.77,"sma_20":32487.5,"sma_60":33605.83,"sma_120":33455.0},{"date":"2026-06-10","open":32100,"high":33000,"low":32100,"close":32700,"volume":4175,"rsi_14":49.31,"sma_20":32392.5,"sma_60":33588.33,"sma_120":33472.5},{"date":"2026-06-11","open":32650,"high":33200,"low":32400,"close":32700,"volume":4017,"rsi_14":56.8,"sma_20":32347.5,"sma_60":33573.33,"sma_120":33492.5},{"date":"2026-06-12","open":32750,"high":33650,"low":32500,"close":32600,"volume":14299,"rsi_14":48.62,"sma_20":32282.5,"sma_60":33555.0,"sma_120":33506.67},{"date":"2026-06-15","open":32700,"high":33350,"low":32600,"close":32900,"volume":2826,"rsi_14":50.44,"sma_20":32245.0,"sma_60":33531.67,"sma_120":33512.08},{"date":"2026-06-16","open":33050,"high":33350,"low":32550,"close":32600,"volume":3728,"rsi_14":48.72,"sma_20":32220.0,"sma_60":33498.33,"sma_120":33512.5},{"date":"2026-06-17","open":32600,"high":33000,"low":32550,"close":32700,"volume":1243,"rsi_14":66.67,"sma_20":32245.0,"sma_60":33317.5,"sma_120":33587.08},{"date":"2026-06-18","open":32050,"high":32650,"low":31950,"close":32500,"volume":3162,"rsi_14":55.45,"sma_20":32190.0,"sma_60":33425.0,"sma_120":33532.08},{"date":"2026-06-19","open":32500,"high":32500,"low":31500,"close":32000,"volume":4964,"rsi_14":56.0,"sma_20":32197.5,"sma_60":33393.33,"sma_120":33537.92},{"date":"2026-06-22","open":32500,"high":33450,"low":31500,"close":31950,"volume":2195,"rsi_14":65.88,"sma_20":32157.5,"sma_60":33355.83,"sma_120":33542.5},{"date":"2026-06-23","open":31950,"high":32000,"low":31100,"close":31900,"volume":5095,"rsi_14":60.53,"sma_20":32110.0,"sma_60":33315.0,"sma_120":33545.83},{"date":"2026-06-24","open":31650,"high":32050,"low":30850,"close":31000,"volume":5796,"rsi_14":37.66,"sma_20":32022.5,"sma_60":33270.0,"sma_120":33543.33},{"date":"2026-06-25","open":30900,"high":31850,"low":30700,"close":31200,"volume":2695,"rsi_14":40.0,"sma_20":31992.5,"sma_60":33233.33,"sma_120":33545.0},{"date":"2026-06-26","open":31650,"high":31800,"low":30550,"close":30700,"volume":6249,"rsi_14":38.1,"sma_20":31930.0,"sma_60":33194.17,"sma_120":33547.08},{"date":"2026-06-29","open":30750,"high":31500,"low":30200,"close":30900,"volume":6936,"rsi_14":29.73,"sma_20":31905.0,"sma_60":33161.67,"sma_120":33544.17},{"date":"2026-06-30","open":31600,"high":32150,"low":31150,"close":31800,"volume":5242,"rsi_14":39.53,"sma_20":31965.0,"sma_60":33123.33,"sma_120":33553.75},{"date":"2026-07-01","open":32350,"high":32400,"low":31400,"close":32150,"volume":4046,"rsi_14":44.09,"sma_20":32017.5,"sma_60":33095.0,"sma_120":33565.83},{"date":"2026-07-02","open":32000,"high":32150,"low":31450,"close":32050,"volume":3831,"rsi_14":44.09,"sma_20":32022.5,"sma_60":33055.0,"sma_120":33570.83},{"date":"2026-07-03","open":31900,"high":32450,"low":31250,"close":32150,"volume":2094,"rsi_14":41.57,"sma_20":32030.0,"sma_60":33021.67,"sma_120":33573.75},{"date":"2026-07-06","open":31600,"high":32600,"low":31600,"close":32350,"volume":2732,"rsi_14":47.13,"sma_20":32062.5,"sma_60":32991.67,"sma_120":33578.33},{"date":"2026-07-07","open":32100,"high":32750,"low":31700,"close":32400,"volume":5895,"rsi_14":46.51,"sma_20":32062.5,"sma_60":32962.5,"sma_120":33593.75},{"date":"2026-07-08","open":32300,"high":33500,"low":31850,"close":32200,"volume":6346,"rsi_14":46.51,"sma_20":32037.5,"sma_60":32930.0,"sma_120":33603.33},{"date":"2026-07-09","open":32500,"high":32550,"low":31300,"close":31700,"volume":5239,"rsi_14":46.51,"sma_20":31987.5,"sma_60":32887.5,"sma_120":33614.17},{"date":"2026-07-10","open":31700,"high":32600,"low":31700,"close":32000,"volume":1855,"rsi_14":50.55,"sma_20":31957.5,"sma_60":32852.5,"sma_120":33630.83},{"date":"2026-07-13","open":32150,"high":32500,"low":31250,"close":31650,"volume":4016,"rsi_14":47.42,"sma_20":31895.0,"sma_60":32811.67,"sma_120":33637.5},{"date":"2026-07-14","open":31650,"high":32350,"low":31000,"close":31800,"volume":25629,"rsi_14":59.76,"sma_20":31855.0,"sma_60":32774.17,"sma_120":33643.75},{"date":"2026-07-15","open":32450,"high":32450,"low":31650,"close":32350,"volume":2860,"rsi_14":62.92,"sma_20":31837.5,"sma_60":32740.83,"sma_120":33655.0},{"date":"2026-07-16","open":32300,"high":32500,"low":31900,"close":32200,"volume":2289,"rsi_14":68.29,"sma_20":31822.5,"sma_60":32704.17,"sma_120":33665.42},{"date":"2026-07-20","open":32200,"high":32450,"low":31300,"close":31950,"volume":2516,"rsi_14":62.65,"sma_20":31820.0,"sma_60":32668.33,"sma_120":33667.92},{"date":"2026-07-21","open":32350,"high":32400,"low":31250,"close":31950,"volume":1339,"rsi_14":52.31,"sma_20":31820.0,"sma_60":32627.5,"sma_120":33670.42},{"date":"2026-07-22","open":32400,"high":32500,"low":31950,"close":32450,"volume":1145,"rsi_14":54.41,"sma_20":31847.5,"sma_60":32599.17,"sma_120":33677.5},{"date":"2026-07-23","open":32500,"high":32750,"low":32200,"close":32650,"volume":2348,"rsi_14":58.57,"sma_20":31930.0,"sma_60":32579.17,"sma_120":33682.92},{"date":"2026-07-24","open":32700,"high":32700,"low":32300,"close":32550,"volume":1497,"rsi_14":55.71,"sma_20":31997.5,"sma_60":32552.5,"sma_120":33672.5},{"date":"2026-07-27","open":32600,"high":33300,"low":32250,"close":32700,"volume":3156,"rsi_14":55.07,"sma_20":32097.5,"sma_60":32526.67,"sma_120":33667.08},{"date":"2026-07-28","open":33250,"high":33250,"low":31600,"close":32050,"volume":4929,"rsi_14":45.68,"sma_20":32155.0,"sma_60":32488.33,"sma_120":33652.92},{"date":"2026-07-29","open":31850,"high":32650,"low":31250,"close":31650,"volume":10809,"rsi_14":43.53,"sma_20":32147.5,"sma_60":32437.5,"sma_120":33626.25},{"date":"2026-07-30","open":32350,"high":32400,"low":31650,"close":32100,"volume":3669,"rsi_14":54.76,"sma_20":32145.0,"sma_60":32401.67,"sma_120":33603.75},{"date":"2026-07-31","open":32100,"high":32650,"low":31250,"close":32550,"volume":4482,"rsi_14":56.32,"sma_20":32170.0,"sma_60":32368.33,"sma_120":33597.92},{"date":"2026-08-03","open":32200,"high":32850,"low":32000,"close":32000,"volume":6850,"rsi_14":53.85,"sma_20":32162.5,"sma_60":32321.67,"sma_120":33576.25},{"date":"2026-08-04","open":32000,"high":33000,"low":32000,"close":32800,"volume":1373,"rsi_14":59.62,"sma_20":32185.0,"sma_60":32288.33,"sma_120":33549.17},{"date":"2026-08-05","open":32800,"high":33250,"low":32600,"close":33200,"volume":1281,"rsi_14":58.42,"sma_20":32225.0,"sma_60":32258.33,"sma_120":33538.33},{"date":"2026-08-06","open":33200,"high":33400,"low":30900,"close":32550,"volume":3656,"rsi_14":53.15,"sma_20":32242.5,"sma_60":32224.17,"sma_120":33526.67},{"date":"2026-08-07","open":32550,"high":33350,"low":32550,"close":33000,"volume":1502,"rsi_14":59.13,"sma_20":32307.5,"sma_60":32214.17,"sma_120":33502.08},{"date":"2026-08-10","open":33350,"high":33450,"low":32750,"close":33200,"volume":1857,"rsi_14":60.5,"sma_20":32367.5,"sma_60":32202.5,"sma_120":33472.5},{"date":"2026-08-11","open":33500,"high":33500,"low":33000,"close":33200,"volume":2150,"rsi_14":56.88,"sma_20":32445.0,"sma_60":32195.0,"sma_120":33446.25},{"date":"2026-08-12","open":33150,"high":33400,"low":32900,"close":33200,"volume":1609,"rsi_14":55.24,"sma_20":32515.0,"sma_60":32196.67,"sma_120":33400.83},{"date":"2026-08-13","open":33050,"high":33300,"low":32700,"close":33250,"volume":5940,"rsi_14":56.73,"sma_20":32560.0,"sma_60":32200.83,"sma_120":33358.75},{"date":"2026-08-14","open":32900,"high":33450,"low":32900,"close":33350,"volume":1401,"rsi_14":56.31,"sma_20":32617.5,"sma_60":32210.0,"sma_120":33309.17},{"date":"2026-08-18","open":33350,"high":33400,"low":32800,"close":33150,"volume":3862,"rsi_14":61.7,"sma_20":32677.5,"sma_60":32231.67,"sma_120":33256.67},{"date":"2026-08-19","open":32950,"high":33100,"low":32300,"close":32500,"volume":2217,"rsi_14":58.59,"sma_20":32705.0,"sma_60":32227.5,"sma_120":33211.25},{"date":"2026-08-20","open":32550,"high":32950,"low":31750,"close":32250,"volume":3123,"rsi_14":51.58,"sma_20":32695.0,"sma_60":32217.5,"sma_120":33168.75},{"date":"2026-08-21","open":32500,"high":32600,"low":32050,"close":32250,"volume":2157,"rsi_14":46.51,"sma_20":32675.0,"sma_60":32209.17,"sma_120":33125.0},{"date":"2026-08-24","open":32250,"high":32850,"low":32250,"close":32800,"volume":1391,"rsi_14":59.3,"sma_20":32687.5,"sma_60":32225.83,"sma_120":33093.75},{"date":"2026-08-25","open":32800,"high":33300,"low":32450,"close":33200,"volume":2263,"rsi_14":55.13,"sma_20":32712.5,"sma_60":32246.67,"sma_120":33069.58},{"date":"2026-08-26","open":33200,"high":33850,"low":32700,"close":33250,"volume":1521,"rsi_14":50.7,"sma_20":32772.5,"sma_60":32277.5,"sma_120":33053.33},{"date":"2026-08-27","open":33250,"high":33250,"low":32550,"close":32700,"volume":3017,"rsi_14":52.17,"sma_20":32825.0,"sma_60":32312.5,"sma_120":33047.08},{"date":"2026-08-28","open":32700,"high":33200,"low":32450,"close":33050,"volume":1674,"rsi_14":50.75,"sma_20":32872.5,"sma_60":32345.0,"sma_120":33034.17},{"date":"2026-08-31","open":32400,"high":33100,"low":32400,"close":33050,"volume":1765,"rsi_14":47.62,"sma_20":32897.5,"sma_60":32363.33,"sma_120":33026.25},{"date":"2026-09-01","open":33050,"high":33300,"low":32750,"close":33000,"volume":2329,"rsi_14":46.88,"sma_20":32947.5,"sma_60":32380.0,"sma_120":33025.42},{"date":"2026-09-02","open":33000,"high":33350,"low":31900,"close":32950,"volume":3386,"rsi_14":46.15,"sma_20":32955.0,"sma_60":32400.83,"sma_120":33015.83},{"date":"2026-09-03","open":32150,"high":33150,"low":32150,"close":32850,"volume":1926,"rsi_14":43.94,"sma_20":32937.5,"sma_60":32408.33,"sma_120":33007.08},{"date":"2026-09-04","open":32700,"high":33050,"low":32700,"close":32800,"volume":676,"rsi_14":41.54,"sma_20":32950.0,"sma_60":32410.0,"sma_120":32999.17},{"date":"2026-09-07","open":32500,"high":32900,"low":32500,"close":32900,"volume":2229,"rsi_14":46.03,"sma_20":32945.0,"sma_60":32413.33,"sma_120":32993.33},{"date":"2026-09-08","open":33100,"high":33100,"low":32650,"close":32900,"volume":722,"rsi_14":58.0,"sma_20":32930.0,"sma_60":32418.33,"sma_120":32986.67},{"date":"2026-09-09","open":32900,"high":33200,"low":32550,"close":32800,"volume":1152,"rsi_14":61.7,"sma_20":32910.0,"sma_60":32416.67,"sma_120":32974.17},{"date":"2026-09-10","open":32550,"high":32850,"low":32350,"close":32600,"volume":914,"rsi_14":56.86,"sma_20":32880.0,"sma_60":32416.67,"sma_120":32957.5},{"date":"2026-09-11","open":32150,"high":33100,"low":32150,"close":32700,"volume":1454,"rsi_14":47.62,"sma_20":32852.5,"sma_60":32416.67,"sma_120":32942.5},{"date":"2026-09-14","open":32550,"high":33900,"low":32250,"close":32900,"volume":1569,"rsi_14":42.11,"sma_20":32830.0,"sma_60":32423.33,"sma_120":32924.17},{"date":"2026-09-15","open":32950,"high":33000,"low":32150,"close":32400,"volume":2239,"rsi_14":31.91,"sma_20":32792.5,"sma_60":32430.0,"sma_120":32911.67},{"date":"2026-09-16","open":32400,"high":32700,"low":32200,"close":32700,"volume":550,"rsi_14":50.0,"sma_20":32802.5,"sma_60":32442.5,"sma_120":32899.17},{"date":"2026-09-17","open":32300,"high":32700,"low":32200,"close":32600,"volume":1624,"rsi_14":37.84,"sma_20":32820.0,"sma_60":32454.17,"sma_120":32884.58},{"date":"2026-09-18","open":32600,"high":32900,"low":32300,"close":32650,"volume":1157,"rsi_14":39.47,"sma_20":32840.0,"sma_60":32481.67,"sma_120":32875.83},{"date":"2026-09-21","open":32650,"high":32700,"low":32250,"close":32300,"volume":1676,"rsi_14":34.09,"sma_20":32815.0,"sma_60":32500.0,"sma_120":32866.67},{"date":"2026-09-22","open":32350,"high":32750,"low":32200,"close":32600,"volume":1700,"rsi_14":42.86,"sma_20":32785.0,"sma_60":32531.67,"sma_120":32862.92},{"date":"2026-09-23","open":32700,"high":32700,"low":32050,"close":32300,"volume":3257,"rsi_14":39.62,"sma_20":32737.5,"sma_60":32555.0,"sma_120":32858.33},{"date":"2026-09-28","open":32250,"high":32800,"low":32250,"close":32550,"volume":855,"rsi_14":45.61,"sma_20":32730.0,"sma_60":32567.5,"sma_120":32845.42},{"date":"2026-09-29","open":32500,"high":32800,"low":32250,"close":32800,"volume":1146,"rsi_14":48.33,"sma_20":32717.5,"sma_60":32578.33,"sma_120":32836.67},{"date":"2026-09-30","open":32800,"high":32800,"low":32300,"close":32800,"volume":1827,"rsi_14":48.33,"sma_20":32705.0,"sma_60":32590.83,"sma_120":32822.92},{"date":"2026-10-01","open":32400,"high":32600,"low":32100,"close":32400,"volume":2372,"rsi_14":43.94,"sma_20":32675.0,"sma_60":32595.0,"sma_120":32808.33},{"date":"2026-10-02","open":32200,"high":32500,"low":31850,"close":32200,"volume":1985,"rsi_14":43.94,"sma_20":32637.5,"sma_60":32592.5,"sma_120":32792.08},{"date":"2026-10-06","open":32000,"high":32350,"low":31900,"close":32100,"volume":1704,"rsi_14":40.91,"sma_20":32600.0,"sma_60":32587.5,"sma_120":32775.0},{"date":"2026-10-07","open":32050,"high":32500,"low":31950,"close":32400,"volume":2101,"rsi_14":42.65,"sma_20":32580.0,"sma_60":32590.83,"sma_120":32760.42},{"date":"2026-10-08","open":32050,"high":32800,"low":31050,"close":32800,"volume":1882,"rsi_14":56.06,"sma_20":32575.0,"sma_60":32609.17,"sma_120":32748.33},{"date":"2026-10-12","open":32550,"high":32550,"low":31550,"close":31900,"volume":2445,"rsi_14":39.74,"sma_20":32525.0,"sma_60":32607.5,"sma_120":32730.0},{"date":"2026-10-13","open":31650,"high":32200,"low":31200,"close":31600,"volume":3080,"rsi_14":37.8,"sma_20":32465.0,"sma_60":32606.67,"sma_120":32709.17},{"date":"2026-10-14","open":31600,"high":32800,"low":31100,"close":31500,"volume":1774,"rsi_14":36.14,"sma_20":32410.0,"sma_60":32601.67,"sma_120":32687.92},{"date":"2026-10-15","open":32100,"high":32100,"low":31000,"close":31500,"volume":9657,"rsi_14":39.47,"sma_20":32350.0,"sma_60":32587.5,"sma_120":32664.17},{"date":"2026-10-16","open":31500,"high":31800,"low":31350,"close":31750,"volume":2307,"rsi_14":38.67,"sma_20":32292.5,"sma_60":32580.0,"sma_120":32642.08},{"date":"2026-10-19","open":31750,"high":32150,"low":31200,"close":31900,"volume":2358,"rsi_14":44.44,"sma_20":32267.5,"sma_60":32579.17,"sma_120":32623.75},{"date":"2026-10-20","open":31900,"high":32100,"low":31550,"close":32050,"volume":925,"rsi_14":42.86,"sma_20":32235.0,"sma_60":32580.83,"sma_120":32604.17},{"date":"2026-10-21","open":32050,"high":32100,"low":31900,"close":32000,"volume":541,"rsi_14":37.88,"sma_20":32205.0,"sma_60":32573.33,"sma_120":32586.25},{"date":"2026-10-22","open":32000,"high":32500,"low":31500,"close":31800,"volume":1307,"rsi_14":35.71,"sma_20":32162.5,"sma_60":32559.17,"sma_120":32569.17},{"date":"2026-10-23","open":31500,"high":31750,"low":30806,"close":31750,"volume":4626,"rsi_14":39.68,"sma_20":32135.0,"sma_60":32545.83,"sma_120":32549.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.97,"pbr":0.37,"ttm_eps":null,"close":22700.7832},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.28,"pbr":0.39,"ttm_eps":null,"close":24185.0664},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.9,"pbr":0.36,"ttm_eps":null,"close":23204.1055},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.14,"pbr":0.36,"ttm_eps":null,"close":22972.9902},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.76,"pbr":0.41,"ttm_eps":null,"close":26809.5254},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.4,"pbr":0.38,"ttm_eps":null,"close":25284.1543},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.07,"pbr":0.45,"ttm_eps":null,"close":30650.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.92,"pbr":0.49,"ttm_eps":null,"close":32850.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.76,"pbr":0.46,"ttm_eps":null,"close":31800.0}],"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":"에이스침대","phase":"above-fold","symbol_resolved":true}