{"status":"ok","report":{"price_analysis":{"current":121600.0,"change_1d":-0.7,"change_7d":-3.7,"change_30d":-8.2,"high_30d":138400.0,"low_30d":119500.0,"position_in_range":11.0,"support":121390.0,"resistance":136510.0},"summary":"삼천리(004690)은 Utilities 섹터 KR 시장 종목입니다, 시가총액 4410.38억. 현재가 121,600원, 전일 대비 -0.7%, 30일 -8.2%. PER 3.6배 / ROE 1.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1206.00, 기관 순매도 405.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.6배입니다. ROE 1.6%입니다. 시가총액 4410.38억. 매출 5.33조, 영업이익 1717.36억.","grade":"C","comment":"PER 3.56배, ROE 1.6%","per":3.56,"pbr":0.22,"roe":1.6,"eps":34155.70809464707,"revenue":5327991692180.0,"operating_income":171735773545.0,"net_income":153243603645.0,"market_cap":441038214400,"profit_margin":2.88,"roa":0.73,"operating_margin":3.22,"gross_margin":11.59,"debt_ratio":1.1964067818629853,"total_assets":4427674199934.0,"total_equity":2015871666622.0,"total_debt":2411802533312.0,"dividend_yield":2.2,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.3로 약세 구간입니다. MACD(-2007.53)가 시그널선(-1488.46)을 하회합니다(데드크로스). 현재가가 SMA20(126360)과 SMA60(127222) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 120505~132215 (현재 위치 9%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.29813664596273,"macd":-2007.5329043969832,"macd_signal":-1488.4641980296565,"sma_20":126360.0,"sma_60":127221.66666666667,"bb_upper":132215.39067868234,"bb_lower":120504.60932131766,"atr_14":3085.714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1206.00, 기관 순매수 -405.00. 30일 누적: 외국인 -7385.00, 기관 1.02만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1206.0,"institutional_flow":-405.0,"data":[{"date":"2026-10-23","foreign_net":476.0,"institution_net":-325.0,"retail_net":-151.0},{"date":"2026-10-22","foreign_net":-385.0,"institution_net":122.0,"retail_net":263.0},{"date":"2026-10-21","foreign_net":387.0,"institution_net":-172.0,"retail_net":-215.0},{"date":"2026-10-20","foreign_net":-1196.0,"institution_net":-88.0,"retail_net":1284.0},{"date":"2026-10-19","foreign_net":-488.0,"institution_net":58.0,"retail_net":430.0},{"date":"2026-10-16","foreign_net":878.0,"institution_net":354.0,"retail_net":-1232.0},{"date":"2026-10-15","foreign_net":984.0,"institution_net":61.0,"retail_net":-1045.0},{"date":"2026-10-14","foreign_net":-183.0,"institution_net":613.0,"retail_net":-430.0},{"date":"2026-10-13","foreign_net":1209.0,"institution_net":446.0,"retail_net":-1655.0},{"date":"2026-10-12","foreign_net":-56.0,"institution_net":446.0,"retail_net":-390.0},{"date":"2026-10-08","foreign_net":388.0,"institution_net":2116.0,"retail_net":-2504.0},{"date":"2026-10-07","foreign_net":-890.0,"institution_net":2009.0,"retail_net":-1119.0},{"date":"2026-10-06","foreign_net":-1668.0,"institution_net":-69.0,"retail_net":1737.0},{"date":"2026-10-02","foreign_net":424.0,"institution_net":-31.0,"retail_net":-393.0},{"date":"2026-10-01","foreign_net":-2066.0,"institution_net":-10.0,"retail_net":2076.0},{"date":"2026-09-30","foreign_net":-566.0,"institution_net":-47.0,"retail_net":613.0},{"date":"2026-09-29","foreign_net":-1827.0,"institution_net":433.0,"retail_net":1394.0},{"date":"2026-09-28","foreign_net":1008.0,"institution_net":-1159.0,"retail_net":151.0},{"date":"2026-09-23","foreign_net":44.0,"institution_net":-1050.0,"retail_net":1006.0},{"date":"2026-09-22","foreign_net":125.0,"institution_net":-429.0,"retail_net":304.0},{"date":"2026-09-21","foreign_net":-504.0,"institution_net":2765.0,"retail_net":-2261.0},{"date":"2026-09-18","foreign_net":1800.0,"institution_net":-3527.0,"retail_net":1727.0},{"date":"2026-09-17","foreign_net":-977.0,"institution_net":1101.0,"retail_net":-124.0},{"date":"2026-09-16","foreign_net":-931.0,"institution_net":-122.0,"retail_net":1053.0},{"date":"2026-09-15","foreign_net":-482.0,"institution_net":-43.0,"retail_net":525.0},{"date":"2026-09-14","foreign_net":-944.0,"institution_net":1940.0,"retail_net":-996.0},{"date":"2026-09-11","foreign_net":-2632.0,"institution_net":1676.0,"retail_net":956.0},{"date":"2026-09-10","foreign_net":-75.0,"institution_net":210.0,"retail_net":-135.0},{"date":"2026-09-09","foreign_net":1499.0,"institution_net":521.0,"retail_net":-2020.0},{"date":"2026-09-08","foreign_net":-737.0,"institution_net":2431.0,"retail_net":-1694.0}],"periods":{"d1":{"foreign_net":476.0,"institution_net":-325.0,"retail_net":-151.0},"d3":{"foreign_net":478.0,"institution_net":-375.0,"retail_net":-103.0},"d7":{"foreign_net":656.0,"institution_net":10.0,"retail_net":-666.0},"d14":{"foreign_net":-120.0,"institution_net":5540.0,"retail_net":-5420.0},"d30":{"foreign_net":-7385.0,"institution_net":10230.0,"retail_net":-2845.0}}},"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 3.56x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":18,"summary":"매출 -36.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-36.0,"unit":"%","percentile":23,"direction":"higher_better"},{"name":"영업이익 성장률","value":-74.5,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.6%","metrics":[{"name":"ROE","value":1.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.3,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.2,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.3x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.26,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.05,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":17.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.56x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -36.0%"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.2,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.59,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.22,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["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":3.56,"current_pbr":0.22,"per_5y_high":4.84,"per_5y_low":3.02,"per_5y_avg":3.86,"per_percentile":55.6,"pbr_5y_high":0.29,"pbr_5y_low":0.19,"pbr_5y_avg":0.24,"pbr_percentile":44.4,"per_5y_median":3.34,"pbr_5y_median":0.23,"history":[{"quarter":"2024-Q2","per":3.02,"pbr":0.2},{"quarter":"2024-Q3","per":3.1,"pbr":0.2},{"quarter":"2024-Q4","per":3.31,"pbr":0.2},{"quarter":"2025-Q1","per":3.2,"pbr":0.19},{"quarter":"2025-Q2","per":4.72,"pbr":0.28},{"quarter":"2025-Q3","per":4.84,"pbr":0.27},{"quarter":"2025-Q4","per":4.58,"pbr":0.28},{"quarter":"2026-Q1","per":4.63,"pbr":0.29},{"quarter":"2026-Q2","per":3.34,"pbr":0.23},{"quarter":"현재","per":3.56,"pbr":0.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":86353.0469,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":85594.7344,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":84172.8906,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":84607.8438,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":128235.2969,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":121960.7812,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":125980.3906,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":139000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":114000.0,"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":"Utilities","industry":"UTILITIES - REGULATED GAS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.02,"eps":28571.5434,"close":86353.05,"source":"reported"},{"date":"2024-07","per":3.0,"eps":28571.5434,"close":85784.31,"source":"reported"},{"date":"2024-08","per":2.95,"eps":28571.5434,"close":84267.68,"source":"reported"},{"date":"2024-09","per":3.1,"eps":27573.9492,"close":85594.73,"source":"reported"},{"date":"2024-10","per":3.1,"eps":27573.9492,"close":85594.73,"source":"reported"},{"date":"2024-11","per":3.12,"eps":27573.9492,"close":85973.89,"source":"reported"},{"date":"2024-12","per":3.31,"eps":25452.3349,"close":84172.89,"source":"reported"},{"date":"2025-01","per":3.34,"eps":25452.3349,"close":84931.21,"source":"reported"},{"date":"2025-02","per":3.39,"eps":25452.3349,"close":86258.26,"source":"reported"},{"date":"2025-03","per":3.2,"eps":26466.044,"close":84607.84,"source":"reported"},{"date":"2025-04","per":3.4,"eps":26466.044,"close":89901.96,"source":"reported"},{"date":"2025-05","per":4.96,"eps":26466.044,"close":131372.55,"source":"reported"},{"date":"2025-06","per":4.72,"eps":27172.1457,"close":128235.3,"source":"reported"},{"date":"2025-07","per":4.99,"eps":27172.1457,"close":135490.2,"source":"reported"},{"date":"2025-08","per":4.6,"eps":27172.1457,"close":124901.96,"source":"reported"},{"date":"2025-09","per":4.84,"eps":25213.7783,"close":121960.78,"source":"reported"},{"date":"2025-10","per":4.79,"eps":25213.7783,"close":120784.31,"source":"reported"},{"date":"2025-11","per":4.72,"eps":25213.7783,"close":118921.57,"source":"reported"},{"date":"2025-12","per":4.58,"eps":27492.5395,"close":125980.39,"source":"reported"},{"date":"2026-01","per":5.12,"eps":27492.5395,"close":140784.31,"source":"reported"},{"date":"2026-02","per":5.44,"eps":27492.5395,"close":149509.8,"source":"reported"},{"date":"2026-03","per":4.63,"eps":30052.7863,"close":139000.0,"source":"reported"},{"date":"2026-04","per":4.91,"eps":30052.7863,"close":147600.0,"source":"reported"},{"date":"2026-05","per":4.15,"eps":30052.7863,"close":124600.0,"source":"reported"},{"date":"2026-06","per":3.34,"eps":34155.7081,"close":114000.0,"source":"reported"},{"date":"2026-07","per":3.46,"eps":34155.7081,"close":118300.0,"source":"reported"},{"date":"2026-08","per":3.91,"eps":34155.7081,"close":133400.0,"source":"reported"},{"date":"2026-09","per":3.76,"eps":34155.7081,"close":128500.0,"source":"reported"},{"date":"2026-10","per":3.51,"eps":34155.7081,"close":120000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.98,"std":0.79,"upper_1sd":4.77,"lower_1sd":3.18,"current":3.51,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.2,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 8%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":7.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":12.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.05,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.2,"summary":"배당수익률 2.20%","metrics":[{"name":"배당수익률","value":2.2,"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":"3.6배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:51.776608+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01597061392501673,"dividend_yield":null,"eps":8876.95,"revenue":1157298325453.0,"operating_income":28065612760.0,"net_income":32194708110.0,"market_cap":null,"profit_margin":0.027818849644838172,"operating_margin":0.024250975001639537,"roa":0.007271245953570817,"gross_margin":0.11586899189758297,"total_equity":2015871666622.0,"total_assets":4427674199934.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.95,"pbr":0.28,"roe":0.05153920204037791,"dividend_yield":2.2,"eps":21321.34,"revenue":1809515862610.0,"operating_income":110153293000.0,"net_income":102110124178.0,"market_cap":493600000000.0,"profit_margin":0.056429526973429754,"operating_margin":0.06087445558013383,"roa":0.021305106742670527,"gross_margin":0.12212660192668859,"total_equity":1981212749433.0,"total_assets":4792753465698.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0015449106844205292,"dividend_yield":null,"eps":607.2228822474332,"revenue":1446329243039.0,"operating_income":10739461895.0,"net_income":2908053827.0,"market_cap":null,"profit_margin":0.0020106444234575882,"operating_margin":0.00742532306989413,"roa":0.0006521301816848615,"gross_margin":0.08073400385008421,"total_equity":1882344303995.0,"total_assets":4459314886311.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008550184263480398,"dividend_yield":null,"eps":3350.195212399631,"revenue":914848261078.0,"operating_income":22777405890.0,"net_income":16030717530.0,"market_cap":null,"profit_margin":0.017522815763032006,"operating_margin":0.02489746863940095,"roa":0.00378803704250895,"gross_margin":0.14129614246048056,"total_equity":1874897316362.0,"total_assets":4231932621066.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.012286155484539537,"dividend_yield":null,"eps":4774.028177669475,"revenue":1100196894821.0,"operating_income":29228432336.0,"net_income":22807497971.0,"market_cap":null,"profit_margin":0.020730378424409876,"operating_margin":0.026566546836832704,"roa":0.005327000607648601,"gross_margin":0.11690725889380592,"total_equity":1856357588808.0,"total_assets":4281489650715.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04869214844862533,"dividend_yield":null,"eps":18761.093189437936,"revenue":1814086613731.0,"operating_income":96885590765.0,"net_income":89579809335.0,"market_cap":null,"profit_margin":0.04938011705558137,"operating_margin":0.05340736767013407,"roa":0.018856826957395868,"gross_margin":0.11069203809404006,"total_equity":1839717740726.0,"total_assets":4750524016442.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.004546987563839305,"dividend_yield":null,"eps":-1671.5382658561575,"revenue":1417212765655.0,"operating_income":-21769417262.0,"net_income":-8005171401.0,"market_cap":null,"profit_margin":-0.005648531818932785,"operating_margin":-0.015360726201149285,"roa":-0.0017717618848794071,"gross_margin":0.06169494918611589,"total_equity":1760543940050.0,"total_assets":4518198223654.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014402803164927416,"dividend_yield":null,"eps":5308.5625648940795,"revenue":956862731690.0,"operating_income":30926373010.0,"net_income":25423260773.0,"market_cap":null,"profit_margin":0.026569391753922453,"operating_margin":0.032320595196949714,"roa":0.005967413618750892,"gross_margin":0.13273578172145603,"total_equity":1765160606715.0,"total_assets":4260348351439.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.010986730252067286,"dividend_yield":null,"eps":4067.9265421851746,"revenue":990842964204.0,"operating_income":17144933789.0,"net_income":19481725236.0,"market_cap":null,"profit_margin":0.019661768756314243,"operating_margin":0.017303381472535854,"roa":0.0044965674931717525,"gross_margin":0.11334390206648108,"total_equity":1773205019968.0,"total_assets":4332577074754.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04839156363079154,"dividend_yield":null,"eps":17747.3840213313,"revenue":1755608970624.0,"operating_income":88000687211.0,"net_income":84758686088.0,"market_cap":null,"profit_margin":0.04827879528200066,"operating_margin":0.050125448595607094,"roa":0.017894419936663113,"gross_margin":0.10269587808150568,"total_equity":1751517821054.0,"total_assets":4736598693224.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0012868197840022117,"dividend_yield":null,"eps":450.0760229934354,"revenue":1528996675781.0,"operating_income":7602541137.0,"net_income":2155461099.0,"market_cap":null,"profit_margin":0.00140972255410497,"operating_margin":0.004972241769666817,"roa":0.00048625643875460027,"gross_margin":0.06708875630132007,"total_equity":1675029499699.0,"total_assets":4432766185103.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.018014587691198774,"dividend_yield":null,"eps":6306.1568414159065,"revenue":953989156990.0,"operating_income":34782184240.0,"net_income":30200843994.0,"market_cap":null,"profit_margin":0.031657428989328204,"operating_margin":0.03645972701591681,"roa":0.0072197568927356535,"gross_margin":0.1262881418297534,"total_equity":1676466012528.0,"total_assets":4183083231568.0}],"current_price":121600.0,"change_pct":-0.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":99900.0},{"date":"2016-10-25","close":99800.0},{"date":"2016-10-26","close":98500.0},{"date":"2016-10-27","close":98800.0},{"date":"2016-10-28","close":98100.0},{"date":"2016-10-31","close":97600.0},{"date":"2016-11-01","close":97900.0},{"date":"2016-11-02","close":95600.0},{"date":"2016-11-03","close":95300.0},{"date":"2016-11-04","close":94900.0},{"date":"2016-11-07","close":96500.0},{"date":"2016-11-08","close":96500.0},{"date":"2016-11-09","close":97000.0},{"date":"2016-11-10","close":98900.0},{"date":"2016-11-11","close":98500.0},{"date":"2016-11-14","close":98500.0},{"date":"2016-11-15","close":98300.0},{"date":"2016-11-16","close":98800.0},{"date":"2016-11-17","close":99000.0},{"date":"2016-11-18","close":98200.0},{"date":"2016-11-21","close":98000.0},{"date":"2016-11-22","close":97400.0},{"date":"2016-11-23","close":99800.0},{"date":"2016-11-24","close":99700.0},{"date":"2016-11-25","close":99000.0},{"date":"2016-11-28","close":99500.0},{"date":"2016-11-29","close":99800.0},{"date":"2016-11-30","close":98100.0},{"date":"2016-12-01","close":99000.0},{"date":"2016-12-02","close":99700.0},{"date":"2016-12-05","close":99700.0},{"date":"2016-12-06","close":99200.0},{"date":"2016-12-07","close":100500.0},{"date":"2016-12-08","close":101500.0},{"date":"2016-12-09","close":102500.0},{"date":"2016-12-12","close":102000.0},{"date":"2016-12-13","close":101000.0},{"date":"2016-12-14","close":100500.0},{"date":"2016-12-15","close":102500.0},{"date":"2016-12-16","close":101000.0},{"date":"2016-12-19","close":101500.0},{"date":"2016-12-20","close":101000.0},{"date":"2016-12-21","close":101000.0},{"date":"2016-12-22","close":100500.0},{"date":"2016-12-23","close":101000.0},{"date":"2016-12-26","close":101500.0},{"date":"2016-12-27","close":102000.0},{"date":"2016-12-28","close":101000.0},{"date":"2016-12-29","close":101500.0},{"date":"2017-01-02","close":100000.0},{"date":"2017-01-03","close":100500.0},{"date":"2017-01-04","close":99200.0},{"date":"2017-01-05","close":98700.0},{"date":"2017-01-06","close":98400.0},{"date":"2017-01-09","close":98700.0},{"date":"2017-01-10","close":98600.0},{"date":"2017-01-11","close":98100.0},{"date":"2017-01-12","close":98200.0},{"date":"2017-01-13","close":97500.0},{"date":"2017-01-16","close":97200.0},{"date":"2017-01-17","close":97300.0},{"date":"2017-01-18","close":98000.0},{"date":"2017-01-19","close":97300.0},{"date":"2017-01-20","close":96800.0},{"date":"2017-01-23","close":97400.0},{"date":"2017-01-24","close":97700.0},{"date":"2017-01-25","close":97000.0},{"date":"2017-01-26","close":97800.0},{"date":"2017-01-31","close":96900.0},{"date":"2017-02-01","close":97500.0},{"date":"2017-02-02","close":97700.0},{"date":"2017-02-03","close":97800.0},{"date":"2017-02-06","close":97400.0},{"date":"2017-02-07","close":97500.0},{"date":"2017-02-08","close":97500.0},{"date":"2017-02-09","close":97200.0},{"date":"2017-02-10","close":97200.0},{"date":"2017-02-13","close":97400.0},{"date":"2017-02-14","close":97300.0},{"date":"2017-02-15","close":97800.0},{"date":"2017-02-16","close":97700.0},{"date":"2017-02-17","close":98500.0},{"date":"2017-02-20","close":98000.0},{"date":"2017-02-21","close":98300.0},{"date":"2017-02-22","close":98500.0},{"date":"2017-02-23","close":97400.0},{"date":"2017-02-24","close":97900.0},{"date":"2017-02-27","close":97000.0},{"date":"2017-02-28","close":97200.0},{"date":"2017-03-02","close":97300.0},{"date":"2017-03-03","close":98300.0},{"date":"2017-03-06","close":98500.0},{"date":"2017-03-07","close":98800.0},{"date":"2017-03-08","close":99700.0},{"date":"2017-03-09","close":100000.0},{"date":"2017-03-10","close":101000.0},{"date":"2017-03-13","close":100500.0},{"date":"2017-03-14","close":101000.0},{"date":"2017-03-15","close":101000.0},{"date":"2017-03-16","close":100500.0},{"date":"2017-03-17","close":100500.0},{"date":"2017-03-20","close":101500.0},{"date":"2017-03-21","close":102500.0},{"date":"2017-03-22","close":103500.0},{"date":"2017-03-23","close":105000.0},{"date":"2017-03-24","close":106500.0},{"date":"2017-03-27","close":107500.0},{"date":"2017-03-28","close":108000.0},{"date":"2017-03-29","close":108000.0},{"date":"2017-03-30","close":108500.0},{"date":"2017-03-31","close":107000.0},{"date":"2017-04-03","close":107000.0},{"date":"2017-04-04","close":108000.0},{"date":"2017-04-05","close":108500.0},{"date":"2017-04-06","close":107000.0},{"date":"2017-04-07","close":106000.0},{"date":"2017-04-10","close":105500.0},{"date":"2017-04-11","close":105500.0},{"date":"2017-04-12","close":106000.0},{"date":"2017-04-13","close":107000.0},{"date":"2017-04-14","close":105500.0},{"date":"2017-04-17","close":104500.0},{"date":"2017-04-18","close":107000.0},{"date":"2017-04-19","close":107000.0},{"date":"2017-04-20","close":107500.0},{"date":"2017-04-21","close":107500.0},{"date":"2017-04-24","close":107500.0},{"date":"2017-04-25","close":107500.0},{"date":"2017-04-26","close":107000.0},{"date":"2017-04-27","close":107000.0},{"date":"2017-04-28","close":106000.0},{"date":"2017-05-02","close":104500.0},{"date":"2017-05-04","close":108500.0},{"date":"2017-05-08","close":107500.0},{"date":"2017-05-10","close":107000.0},{"date":"2017-05-11","close":110000.0},{"date":"2017-05-12","close":115000.0},{"date":"2017-05-15","close":113500.0},{"date":"2017-05-16","close":114500.0},{"date":"2017-05-17","close":115000.0},{"date":"2017-05-18","close":113500.0},{"date":"2017-05-19","close":120000.0},{"date":"2017-05-22","close":120500.0},{"date":"2017-05-23","close":119500.0},{"date":"2017-05-24","close":119500.0},{"date":"2017-05-25","close":122000.0},{"date":"2017-05-26","close":122000.0},{"date":"2017-05-29","close":120500.0},{"date":"2017-05-30","close":120500.0},{"date":"2017-05-31","close":118500.0},{"date":"2017-06-01","close":119500.0},{"date":"2017-06-02","close":118500.0},{"date":"2017-06-05","close":120000.0},{"date":"2017-06-07","close":122000.0},{"date":"2017-06-08","close":121500.0},{"date":"2017-06-09","close":120000.0},{"date":"2017-06-12","close":117500.0},{"date":"2017-06-13","close":120500.0},{"date":"2017-06-14","close":124000.0},{"date":"2017-06-15","close":125000.0},{"date":"2017-06-16","close":124500.0},{"date":"2017-06-19","close":124000.0},{"date":"2017-06-20","close":123500.0},{"date":"2017-06-21","close":124000.0},{"date":"2017-06-22","close":124500.0},{"date":"2017-06-23","close":121500.0},{"date":"2017-06-26","close":122000.0},{"date":"2017-06-27","close":122000.0},{"date":"2017-06-28","close":119500.0},{"date":"2017-06-29","close":121000.0},{"date":"2017-06-30","close":123500.0},{"date":"2017-07-03","close":121000.0},{"date":"2017-07-04","close":118500.0},{"date":"2017-07-05","close":118000.0},{"date":"2017-07-06","close":119000.0},{"date":"2017-07-07","close":121500.0},{"date":"2017-07-10","close":123000.0},{"date":"2017-07-11","close":123500.0},{"date":"2017-07-12","close":119000.0},{"date":"2017-07-13","close":115000.0},{"date":"2017-07-14","close":115000.0},{"date":"2017-07-17","close":115500.0},{"date":"2017-07-18","close":112500.0},{"date":"2017-07-19","close":112000.0},{"date":"2017-07-20","close":110500.0},{"date":"2017-07-21","close":111000.0},{"date":"2017-07-24","close":112000.0},{"date":"2017-07-25","close":113500.0},{"date":"2017-07-26","close":115000.0},{"date":"2017-07-27","close":114500.0},{"date":"2017-07-28","close":114500.0},{"date":"2017-07-31","close":114500.0},{"date":"2017-08-01","close":115500.0},{"date":"2017-08-02","close":116000.0},{"date":"2017-08-03","close":115000.0},{"date":"2017-08-04","close":114000.0},{"date":"2017-08-07","close":113500.0},{"date":"2017-08-08","close":114500.0},{"date":"2017-08-09","close":113000.0},{"date":"2017-08-10","close":111000.0},{"date":"2017-08-11","close":110000.0},{"date":"2017-08-14","close":110500.0},{"date":"2017-08-16","close":111500.0},{"date":"2017-08-17","close":112500.0},{"date":"2017-08-18","close":110500.0},{"date":"2017-08-21","close":109000.0},{"date":"2017-08-22","close":108000.0},{"date":"2017-08-23","close":107500.0},{"date":"2017-08-24","close":105500.0},{"date":"2017-08-25","close":106500.0},{"date":"2017-08-28","close":106500.0},{"date":"2017-08-29","close":106000.0},{"date":"2017-08-30","close":106500.0},{"date":"2017-08-31","close":107500.0},{"date":"2017-09-01","close":106500.0},{"date":"2017-09-04","close":106000.0},{"date":"2017-09-05","close":105000.0},{"date":"2017-09-06","close":104500.0},{"date":"2017-09-07","close":106500.0},{"date":"2017-09-08","close":105500.0},{"date":"2017-09-11","close":104000.0},{"date":"2017-09-12","close":105500.0},{"date":"2017-09-13","close":104000.0},{"date":"2017-09-14","close":104500.0},{"date":"2017-09-15","close":103500.0},{"date":"2017-09-18","close":104000.0},{"date":"2017-09-19","close":105000.0},{"date":"2017-09-20","close":104500.0},{"date":"2017-09-21","close":103500.0},{"date":"2017-09-22","close":102000.0},{"date":"2017-09-25","close":102500.0},{"date":"2017-09-26","close":101500.0},{"date":"2017-09-27","close":100000.0},{"date":"2017-09-28","close":99800.0},{"date":"2017-09-29","close":101000.0},{"date":"2017-10-10","close":99500.0},{"date":"2017-10-11","close":102000.0},{"date":"2017-10-12","close":102000.0},{"date":"2017-10-13","close":100500.0},{"date":"2017-10-16","close":101000.0},{"date":"2017-10-17","close":100000.0},{"date":"2017-10-18","close":100000.0},{"date":"2017-10-19","close":100000.0},{"date":"2017-10-20","close":101000.0},{"date":"2017-10-23","close":101000.0},{"date":"2017-10-24","close":100500.0},{"date":"2017-10-25","close":101000.0},{"date":"2017-10-26","close":101000.0},{"date":"2017-10-27","close":101000.0},{"date":"2017-10-30","close":103500.0},{"date":"2017-10-31","close":102500.0},{"date":"2017-11-01","close":103500.0},{"date":"2017-11-02","close":103500.0},{"date":"2017-11-03","close":104500.0},{"date":"2017-11-06","close":105500.0},{"date":"2017-11-07","close":111000.0},{"date":"2017-11-08","close":108000.0},{"date":"2017-11-09","close":105500.0},{"date":"2017-11-10","close":105500.0},{"date":"2017-11-13","close":106500.0},{"date":"2017-11-14","close":110500.0},{"date":"2017-11-15","close":111000.0},{"date":"2017-11-16","close":112000.0},{"date":"2017-11-17","close":113500.0},{"date":"2017-11-20","close":112500.0},{"date":"2017-11-21","close":112000.0},{"date":"2017-11-22","close":113500.0},{"date":"2017-11-23","close":118500.0},{"date":"2017-11-24","close":121000.0},{"date":"2017-11-27","close":122000.0},{"date":"2017-11-28","close":121000.0},{"date":"2017-11-29","close":120000.0},{"date":"2017-11-30","close":119500.0},{"date":"2017-12-01","close":118500.0},{"date":"2017-12-04","close":120000.0},{"date":"2017-12-05","close":120000.0},{"date":"2017-12-06","close":121500.0},{"date":"2017-12-07","close":119500.0},{"date":"2017-12-08","close":119000.0},{"date":"2017-12-11","close":119000.0},{"date":"2017-12-12","close":119000.0},{"date":"2017-12-13","close":120500.0},{"date":"2017-12-14","close":120000.0},{"date":"2017-12-15","close":118000.0},{"date":"2017-12-18","close":117500.0},{"date":"2017-12-19","close":115000.0},{"date":"2017-12-20","close":115000.0},{"date":"2017-12-21","close":115000.0},{"date":"2017-12-22","close":115000.0},{"date":"2017-12-26","close":116500.0},{"date":"2017-12-27","close":115000.0},{"date":"2017-12-28","close":113000.0},{"date":"2018-01-02","close":91186.0},{"date":"2018-01-03","close":89996.6172},{"date":"2018-01-04","close":89203.6875},{"date":"2018-01-05","close":90393.0625},{"date":"2018-01-08","close":94357.6797},{"date":"2018-01-09","close":95943.5234},{"date":"2018-01-10","close":95150.6016},{"date":"2018-01-11","close":94754.1406},{"date":"2018-01-12","close":93961.2109},{"date":"2018-01-15","close":93961.2109},{"date":"2018-01-16","close":92375.3828},{"date":"2018-01-17","close":93564.75},{"date":"2018-01-18","close":94357.6797},{"date":"2018-01-19","close":93961.2109},{"date":"2018-01-22","close":94754.1406},{"date":"2018-01-23","close":93564.75},{"date":"2018-01-24","close":95150.6016},{"date":"2018-01-25","close":97925.8281},{"date":"2018-01-26","close":97925.8281},{"date":"2018-01-29","close":96339.9922},{"date":"2018-01-30","close":95547.0625},{"date":"2018-01-31","close":94754.1406},{"date":"2018-02-01","close":94357.6797},{"date":"2018-02-02","close":93168.2969},{"date":"2018-02-05","close":92771.8359},{"date":"2018-02-06","close":92771.8359},{"date":"2018-02-07","close":91186.0},{"date":"2018-02-08","close":91582.4609},{"date":"2018-02-09","close":87221.3828},{"date":"2018-02-12","close":88014.3047},{"date":"2018-02-13","close":89203.6875},{"date":"2018-02-14","close":89996.6172},{"date":"2018-02-19","close":91978.9141},{"date":"2018-02-20","close":99511.6797},{"date":"2018-02-21","close":99115.2109},{"date":"2018-02-22","close":98322.2734},{"date":"2018-02-23","close":96736.4453},{"date":"2018-02-26","close":97132.9062},{"date":"2018-02-27","close":94357.6797},{"date":"2018-02-28","close":96736.4453},{"date":"2018-03-02","close":98322.2734},{"date":"2018-03-05","close":97925.8281},{"date":"2018-03-06","close":95547.0625},{"date":"2018-03-07","close":95547.0625},{"date":"2018-03-08","close":96339.9922},{"date":"2018-03-09","close":98322.2734},{"date":"2018-03-12","close":97529.3594},{"date":"2018-03-13","close":98718.7422},{"date":"2018-03-14","close":97925.8281},{"date":"2018-03-15","close":97529.3594},{"date":"2018-03-16","close":98322.2734},{"date":"2018-03-19","close":97132.9062},{"date":"2018-03-20","close":97529.3594},{"date":"2018-03-21","close":94357.6797},{"date":"2018-03-22","close":94357.6797},{"date":"2018-03-23","close":90393.0625},{"date":"2018-03-26","close":90789.5312},{"date":"2018-03-27","close":92771.8359},{"date":"2018-03-28","close":91186.0},{"date":"2018-03-29","close":89203.6875},{"date":"2018-03-30","close":89996.6172},{"date":"2018-04-02","close":89203.6875},{"date":"2018-04-03","close":90393.0625},{"date":"2018-04-04","close":88410.7656},{"date":"2018-04-05","close":89600.1484},{"date":"2018-04-06","close":90789.5312},{"date":"2018-04-09","close":89996.6172},{"date":"2018-04-10","close":88410.7656},{"date":"2018-04-11","close":86428.4609},{"date":"2018-04-12","close":88410.7656},{"date":"2018-04-13","close":87221.3828},{"date":"2018-04-16","close":86824.9219},{"date":"2018-04-17","close":84842.6172},{"date":"2018-04-18","close":85239.0781},{"date":"2018-04-19","close":85635.5391},{"date":"2018-04-20","close":87221.3828},{"date":"2018-04-23","close":87617.8438},{"date":"2018-04-24","close":85635.5391},{"date":"2018-04-25","close":87221.3828},{"date":"2018-04-26","close":86031.9922},{"date":"2018-04-27","close":86428.4609},{"date":"2018-04-30","close":88410.7656},{"date":"2018-05-02","close":92375.3828},{"date":"2018-05-03","close":90393.0625},{"date":"2018-05-04","close":90393.0625},{"date":"2018-05-08","close":90393.0625},{"date":"2018-05-09","close":88410.7656},{"date":"2018-05-10","close":87221.3828},{"date":"2018-05-11","close":87221.3828},{"date":"2018-05-14","close":91582.4609},{"date":"2018-05-15","close":91186.0},{"date":"2018-05-16","close":89203.6875},{"date":"2018-05-17","close":88410.7656},{"date":"2018-05-18","close":89203.6875},{"date":"2018-05-21","close":90789.5312},{"date":"2018-05-23","close":91978.9141},{"date":"2018-05-24","close":90393.0625},{"date":"2018-05-25","close":89203.6875},{"date":"2018-05-28","close":90789.5312},{"date":"2018-05-29","close":90393.0625},{"date":"2018-05-30","close":89203.6875},{"date":"2018-05-31","close":91186.0},{"date":"2018-06-01","close":90393.0625},{"date":"2018-06-04","close":90393.0625},{"date":"2018-06-05","close":90789.5312},{"date":"2018-06-07","close":89996.6172},{"date":"2018-06-08","close":88807.2266},{"date":"2018-06-11","close":89996.6172},{"date":"2018-06-12","close":89996.6172},{"date":"2018-06-14","close":91582.4609},{"date":"2018-06-15","close":91582.4609},{"date":"2018-06-18","close":91978.9141},{"date":"2018-06-19","close":89600.1484},{"date":"2018-06-20","close":91186.0},{"date":"2018-06-21","close":92375.3828},{"date":"2018-06-22","close":90393.0625},{"date":"2018-06-25","close":91582.4609},{"date":"2018-06-26","close":89996.6172},{"date":"2018-06-27","close":91582.4609},{"date":"2018-06-28","close":89996.6172},{"date":"2018-06-29","close":88807.2266},{"date":"2018-07-02","close":86428.4609},{"date":"2018-07-03","close":84842.6172},{"date":"2018-07-04","close":84049.6953},{"date":"2018-07-05","close":84842.6172},{"date":"2018-07-06","close":84049.6953},{"date":"2018-07-09","close":84049.6953},{"date":"2018-07-10","close":85239.0781},{"date":"2018-07-11","close":84446.1484},{"date":"2018-07-12","close":84842.6172},{"date":"2018-07-13","close":86031.9922},{"date":"2018-07-16","close":86031.9922},{"date":"2018-07-17","close":86824.9219},{"date":"2018-07-18","close":86824.9219},{"date":"2018-07-19","close":86428.4609},{"date":"2018-07-20","close":86031.9922},{"date":"2018-07-23","close":85635.5391},{"date":"2018-07-24","close":86031.9922},{"date":"2018-07-25","close":85239.0781},{"date":"2018-07-26","close":87221.3828},{"date":"2018-07-27","close":86824.9219},{"date":"2018-07-30","close":88014.3047},{"date":"2018-07-31","close":89996.6172},{"date":"2018-08-01","close":90789.5312},{"date":"2018-08-02","close":89600.1484},{"date":"2018-08-03","close":90393.0625},{"date":"2018-08-06","close":90789.5312},{"date":"2018-08-07","close":89600.1484},{"date":"2018-08-08","close":88807.2266},{"date":"2018-08-09","close":88807.2266},{"date":"2018-08-10","close":88410.7656},{"date":"2018-08-13","close":88014.3047},{"date":"2018-08-14","close":88410.7656},{"date":"2018-08-16","close":85635.5391},{"date":"2018-08-17","close":85239.0781},{"date":"2018-08-20","close":86428.4609},{"date":"2018-08-21","close":86824.9219},{"date":"2018-08-22","close":85239.0781},{"date":"2018-08-23","close":84049.6953},{"date":"2018-08-24","close":85239.0781},{"date":"2018-08-27","close":84049.6953},{"date":"2018-08-28","close":84049.6953},{"date":"2018-08-29","close":83653.2344},{"date":"2018-08-30","close":83653.2344},{"date":"2018-08-31","close":83653.2344},{"date":"2018-09-03","close":83653.2344},{"date":"2018-09-04","close":83256.7812},{"date":"2018-09-05","close":84049.6953},{"date":"2018-09-06","close":84049.6953},{"date":"2018-09-07","close":84446.1484},{"date":"2018-09-10","close":84446.1484},{"date":"2018-09-11","close":84446.1484},{"date":"2018-09-12","close":84446.1484},{"date":"2018-09-13","close":83256.7812},{"date":"2018-09-14","close":82067.3984},{"date":"2018-09-17","close":81670.9219},{"date":"2018-09-18","close":81274.4609},{"date":"2018-09-19","close":80481.5469},{"date":"2018-09-20","close":80085.0859},{"date":"2018-09-21","close":80481.5469},{"date":"2018-09-27","close":82463.8516},{"date":"2018-09-28","close":82463.8516},{"date":"2018-10-01","close":83256.7812},{"date":"2018-10-02","close":82860.3125},{"date":"2018-10-04","close":81274.4609},{"date":"2018-10-05","close":82463.8516},{"date":"2018-10-08","close":82463.8516},{"date":"2018-10-10","close":82463.8516},{"date":"2018-10-11","close":79688.6328},{"date":"2018-10-12","close":79688.6328},{"date":"2018-10-15","close":78499.2422},{"date":"2018-10-16","close":78340.6562},{"date":"2018-10-17","close":79212.875},{"date":"2018-10-18","close":77944.1953},{"date":"2018-10-19","close":78737.1094},{"date":"2018-10-22","close":78340.6562},{"date":"2018-10-23","close":77627.0312},{"date":"2018-10-24","close":76596.2422},{"date":"2018-10-25","close":75089.6875},{"date":"2018-10-26","close":74534.6328},{"date":"2018-10-29","close":72155.8672},{"date":"2018-10-30","close":71838.7109},{"date":"2018-10-31","close":72552.3281},{"date":"2018-11-01","close":72869.5},{"date":"2018-11-02","close":74772.5234},{"date":"2018-11-05","close":74138.1641},{"date":"2018-11-06","close":74138.1641},{"date":"2018-11-07","close":71045.7891},{"date":"2018-11-08","close":72393.7422},{"date":"2018-11-09","close":71997.2891},{"date":"2018-11-12","close":71600.8203},{"date":"2018-11-13","close":71680.1172},{"date":"2018-11-14","close":71283.6562},{"date":"2018-11-15","close":71997.2891},{"date":"2018-11-16","close":72790.2109},{"date":"2018-11-19","close":72631.625},{"date":"2018-11-20","close":72869.5},{"date":"2018-11-21","close":73741.7109},{"date":"2018-11-22","close":73821.0},{"date":"2018-11-23","close":73662.4219},{"date":"2018-11-26","close":73028.0859},{"date":"2018-11-27","close":73345.2656},{"date":"2018-11-28","close":73900.3047},{"date":"2018-11-29","close":76358.3594},{"date":"2018-11-30","close":76358.3594},{"date":"2018-12-03","close":75486.1406},{"date":"2018-12-04","close":75882.6094},{"date":"2018-12-05","close":75486.1406},{"date":"2018-12-06","close":75089.6875},{"date":"2018-12-07","close":74217.4688},{"date":"2018-12-10","close":71838.7109},{"date":"2018-12-11","close":71917.9922},{"date":"2018-12-12","close":71442.2578},{"date":"2018-12-13","close":71680.1172},{"date":"2018-12-14","close":70649.3203},{"date":"2018-12-17","close":71521.5234},{"date":"2018-12-18","close":74058.875},{"date":"2018-12-19","close":72948.7891},{"date":"2018-12-20","close":71759.4141},{"date":"2018-12-21","close":73186.6719},{"date":"2018-12-24","close":73186.6719},{"date":"2018-12-26","close":72790.2109},{"date":"2018-12-27","close":73855.8359},{"date":"2018-12-28","close":74593.5703},{"date":"2019-01-02","close":73773.8594},{"date":"2019-01-03","close":72954.1484},{"date":"2019-01-04","close":74019.7734},{"date":"2019-01-07","close":75577.2188},{"date":"2019-01-08","close":75577.2188},{"date":"2019-01-09","close":75577.2188},{"date":"2019-01-10","close":74757.5156},{"date":"2019-01-11","close":75659.1953},{"date":"2019-01-14","close":74593.5703},{"date":"2019-01-15","close":74921.4531},{"date":"2019-01-16","close":75003.4141},{"date":"2019-01-17","close":75823.1406},{"date":"2019-01-18","close":77462.5547},{"date":"2019-01-21","close":80085.625},{"date":"2019-01-22","close":81233.2109},{"date":"2019-01-23","close":83610.375},{"date":"2019-01-24","close":81970.9531},{"date":"2019-01-25","close":82380.8203},{"date":"2019-01-28","close":81479.1328},{"date":"2019-01-29","close":80577.4531},{"date":"2019-01-30","close":80823.3594},{"date":"2019-01-31","close":82380.8203},{"date":"2019-02-01","close":81970.9531},{"date":"2019-02-07","close":82790.6719},{"date":"2019-02-08","close":82790.6719},{"date":"2019-02-11","close":81725.0469},{"date":"2019-02-12","close":81643.0859},{"date":"2019-02-13","close":81643.0859},{"date":"2019-02-14","close":82380.8203},{"date":"2019-02-15","close":81315.1797},{"date":"2019-02-18","close":80905.3281},{"date":"2019-02-19","close":80249.5625},{"date":"2019-02-20","close":80659.4141},{"date":"2019-02-21","close":80495.4844},{"date":"2019-02-22","close":79511.8203},{"date":"2019-02-25","close":79265.9141},{"date":"2019-02-26","close":78774.0859},{"date":"2019-02-27","close":78364.2344},{"date":"2019-02-28","close":78282.2656},{"date":"2019-03-04","close":77954.3828},{"date":"2019-03-05","close":79183.9453},{"date":"2019-03-06","close":79101.9688},{"date":"2019-03-07","close":78446.2031},{"date":"2019-03-08","close":77380.5781},{"date":"2019-03-11","close":78282.2656},{"date":"2019-03-12","close":80331.5391},{"date":"2019-03-13","close":82790.6719},{"date":"2019-03-14","close":83200.5078},{"date":"2019-03-15","close":81970.9531},{"date":"2019-03-18","close":82380.8203},{"date":"2019-03-19","close":80577.4531},{"date":"2019-03-20","close":79839.7188},{"date":"2019-03-21","close":79675.7656},{"date":"2019-03-22","close":78856.0547},{"date":"2019-03-25","close":78200.2969},{"date":"2019-03-26","close":78118.3281},{"date":"2019-03-27","close":78036.3594},{"date":"2019-03-28","close":77216.6328},{"date":"2019-03-29","close":77298.6094},{"date":"2019-04-01","close":77790.4453},{"date":"2019-04-02","close":76478.8906},{"date":"2019-04-03","close":76724.8125},{"date":"2019-04-04","close":76314.9531},{"date":"2019-04-05","close":75823.1406},{"date":"2019-04-08","close":77052.6953},{"date":"2019-04-09","close":77380.5781},{"date":"2019-04-10","close":77298.6094},{"date":"2019-04-11","close":77462.5547},{"date":"2019-04-12","close":76970.7266},{"date":"2019-04-15","close":76724.8125},{"date":"2019-04-16","close":76888.7578},{"date":"2019-04-17","close":77626.5},{"date":"2019-04-18","close":76806.7812},{"date":"2019-04-19","close":76642.8359},{"date":"2019-04-22","close":77134.6719},{"date":"2019-04-23","close":77216.6328},{"date":"2019-04-24","close":76642.8359},{"date":"2019-04-25","close":77134.6719},{"date":"2019-04-26","close":75823.1406},{"date":"2019-04-29","close":76314.9531},{"date":"2019-04-30","close":76314.9531},{"date":"2019-05-02","close":76232.9844},{"date":"2019-05-03","close":75741.1641},{"date":"2019-05-07","close":75741.1641},{"date":"2019-05-08","close":75905.1094},{"date":"2019-05-09","close":75905.1094},{"date":"2019-05-10","close":74593.5703},{"date":"2019-05-13","close":74675.5391},{"date":"2019-05-14","close":74675.5391},{"date":"2019-05-15","close":75331.3125},{"date":"2019-05-16","close":74675.5391},{"date":"2019-05-17","close":74921.4531},{"date":"2019-05-20","close":75577.2188},{"date":"2019-05-21","close":75741.1641},{"date":"2019-05-22","close":75413.2734},{"date":"2019-05-23","close":75331.3125},{"date":"2019-05-24","close":75249.3359},{"date":"2019-05-27","close":75167.3672},{"date":"2019-05-28","close":75085.3984},{"date":"2019-05-29","close":74839.4844},{"date":"2019-05-30","close":74839.4844},{"date":"2019-05-31","close":75413.2734},{"date":"2019-06-03","close":76232.9844},{"date":"2019-06-04","close":76069.0469},{"date":"2019-06-05","close":76314.9531},{"date":"2019-06-07","close":76314.9531},{"date":"2019-06-10","close":76478.8906},{"date":"2019-06-11","close":76478.8906},{"date":"2019-06-12","close":77380.5781},{"date":"2019-06-13","close":77790.4453},{"date":"2019-06-14","close":78036.3594},{"date":"2019-06-17","close":78282.2656},{"date":"2019-06-18","close":78446.2031},{"date":"2019-06-19","close":78118.3281},{"date":"2019-06-20","close":78774.0859},{"date":"2019-06-21","close":78200.2969},{"date":"2019-06-24","close":78856.0547},{"date":"2019-06-25","close":77872.4141},{"date":"2019-06-26","close":76642.8359},{"date":"2019-06-27","close":77052.6953},{"date":"2019-06-28","close":76642.8359},{"date":"2019-07-01","close":77216.6328},{"date":"2019-07-02","close":77380.5781},{"date":"2019-07-03","close":76888.7578},{"date":"2019-07-04","close":76970.7266},{"date":"2019-07-05","close":76806.7812},{"date":"2019-07-08","close":76151.0156},{"date":"2019-07-09","close":75905.1094},{"date":"2019-07-10","close":75413.2734},{"date":"2019-07-11","close":76069.0469},{"date":"2019-07-12","close":75495.25},{"date":"2019-07-15","close":75413.2734},{"date":"2019-07-16","close":75495.25},{"date":"2019-07-17","close":75249.3359},{"date":"2019-07-18","close":75331.3125},{"date":"2019-07-19","close":75659.1953},{"date":"2019-07-22","close":75413.2734},{"date":"2019-07-23","close":75331.3125},{"date":"2019-07-24","close":74757.5156},{"date":"2019-07-25","close":74429.6328},{"date":"2019-07-26","close":73937.7969},{"date":"2019-07-29","close":73036.1172},{"date":"2019-07-30","close":73118.1016},{"date":"2019-07-31","close":73282.0469},{"date":"2019-08-01","close":73200.0625},{"date":"2019-08-02","close":72544.2969},{"date":"2019-08-05","close":70577.0},{"date":"2019-08-06","close":69921.2188},{"date":"2019-08-07","close":69839.2578},{"date":"2019-08-08","close":69593.3438},{"date":"2019-08-09","close":68773.6406},{"date":"2019-08-12","close":69019.5469},{"date":"2019-08-13","close":68117.8516},{"date":"2019-08-14","close":68117.8516},{"date":"2019-08-16","close":67462.0938},{"date":"2019-08-19","close":68937.5859},{"date":"2019-08-20","close":68527.7188},{"date":"2019-08-21","close":68855.6016},{"date":"2019-08-22","close":68855.6016},{"date":"2019-08-23","close":68691.6641},{"date":"2019-08-26","close":67216.1719},{"date":"2019-08-27","close":67544.0625},{"date":"2019-08-28","close":67871.9609},{"date":"2019-08-29","close":69183.4844},{"date":"2019-08-30","close":69101.5234},{"date":"2019-09-02","close":69429.3984},{"date":"2019-09-03","close":69265.4609},{"date":"2019-09-04","close":69183.4844},{"date":"2019-09-05","close":68445.7344},{"date":"2019-09-06","close":68281.7969},{"date":"2019-09-09","close":68527.7188},{"date":"2019-09-10","close":69183.4844},{"date":"2019-09-11","close":69183.4844},{"date":"2019-09-16","close":69429.3984},{"date":"2019-09-17","close":70495.0156},{"date":"2019-09-18","close":71232.7656},{"date":"2019-09-19","close":71314.7422},{"date":"2019-09-20","close":71150.7891},{"date":"2019-09-23","close":70331.0781},{"date":"2019-09-24","close":70658.9609},{"date":"2019-09-25","close":69839.2578},{"date":"2019-09-26","close":70167.1406},{"date":"2019-09-27","close":69101.5234},{"date":"2019-09-30","close":69183.4844},{"date":"2019-10-01","close":68937.5859},{"date":"2019-10-02","close":68527.7188},{"date":"2019-10-04","close":68937.5859},{"date":"2019-10-07","close":67953.9219},{"date":"2019-10-08","close":68937.5859},{"date":"2019-10-10","close":69019.5469},{"date":"2019-10-11","close":68937.5859},{"date":"2019-10-14","close":68773.6406},{"date":"2019-10-15","close":69101.5234},{"date":"2019-10-16","close":69019.5469},{"date":"2019-10-17","close":69019.5469},{"date":"2019-10-18","close":68691.6641},{"date":"2019-10-21","close":68937.5859},{"date":"2019-10-22","close":68855.6016},{"date":"2019-10-23","close":68937.5859},{"date":"2019-10-24","close":68691.6641},{"date":"2019-10-25","close":69019.5469},{"date":"2019-10-28","close":68773.6406},{"date":"2019-10-29","close":68527.7188},{"date":"2019-10-30","close":67871.9609},{"date":"2019-10-31","close":69183.4844},{"date":"2019-11-01","close":68199.8281},{"date":"2019-11-04","close":68937.5859},{"date":"2019-11-05","close":69019.5469},{"date":"2019-11-06","close":70167.1406},{"date":"2019-11-07","close":70003.1953},{"date":"2019-11-08","close":70249.1094},{"date":"2019-11-11","close":70413.0547},{"date":"2019-11-12","close":70577.0},{"date":"2019-11-13","close":70740.9375},{"date":"2019-11-14","close":70167.1406},{"date":"2019-11-15","close":71314.7422},{"date":"2019-11-18","close":70986.8516},{"date":"2019-11-19","close":70986.8516},{"date":"2019-11-20","close":70249.1094},{"date":"2019-11-21","close":70822.8984},{"date":"2019-11-22","close":70331.0781},{"date":"2019-11-25","close":71396.7031},{"date":"2019-11-26","close":71396.7031},{"date":"2019-11-27","close":71396.7031},{"date":"2019-11-28","close":70577.0},{"date":"2019-11-29","close":70331.0781},{"date":"2019-12-02","close":70085.1641},{"date":"2019-12-03","close":69757.2812},{"date":"2019-12-04","close":69675.3203},{"date":"2019-12-05","close":69265.4609},{"date":"2019-12-06","close":69265.4609},{"date":"2019-12-09","close":69101.5234},{"date":"2019-12-10","close":69101.5234},{"date":"2019-12-11","close":69101.5234},{"date":"2019-12-12","close":69429.3984},{"date":"2019-12-13","close":69839.2578},{"date":"2019-12-16","close":70167.1406},{"date":"2019-12-17","close":70495.0156},{"date":"2019-12-18","close":70167.1406},{"date":"2019-12-19","close":70413.0547},{"date":"2019-12-20","close":70577.0},{"date":"2019-12-23","close":70495.0156},{"date":"2019-12-24","close":70740.9375},{"date":"2019-12-26","close":70904.875},{"date":"2019-12-27","close":71838.9609},{"date":"2019-12-30","close":71754.0469},{"date":"2020-01-02","close":71244.5391},{"date":"2020-01-03","close":71244.5391},{"date":"2020-01-06","close":70225.5391},{"date":"2020-01-07","close":70140.6406},{"date":"2020-01-08","close":68612.1484},{"date":"2020-01-09","close":68272.4766},{"date":"2020-01-10","close":68442.3125},{"date":"2020-01-13","close":68612.1484},{"date":"2020-01-14","close":68951.8125},{"date":"2020-01-15","close":68866.8984},{"date":"2020-01-16","close":68781.9766},{"date":"2020-01-17","close":68442.3125},{"date":"2020-01-20","close":68357.3984},{"date":"2020-01-21","close":67762.9844},{"date":"2020-01-22","close":67762.9844},{"date":"2020-01-23","close":69376.3984},{"date":"2020-01-28","close":68272.4766},{"date":"2020-01-29","close":68357.3984},{"date":"2020-01-30","close":67932.8125},{"date":"2020-01-31","close":66659.0703},{"date":"2020-02-03","close":66574.1641},{"date":"2020-02-04","close":66998.7422},{"date":"2020-02-05","close":67423.3281},{"date":"2020-02-06","close":68272.4766},{"date":"2020-02-07","close":69291.4766},{"date":"2020-02-10","close":69291.4766},{"date":"2020-02-11","close":69546.2188},{"date":"2020-02-12","close":70735.0391},{"date":"2020-02-13","close":70650.125},{"date":"2020-02-14","close":70819.9609},{"date":"2020-02-17","close":70650.125},{"date":"2020-02-18","close":70735.0391},{"date":"2020-02-19","close":70480.2969},{"date":"2020-02-20","close":70735.0391},{"date":"2020-02-21","close":69631.1328},{"date":"2020-02-24","close":68951.8125},{"date":"2020-02-25","close":69800.9609},{"date":"2020-02-26","close":69631.1328},{"date":"2020-02-27","close":68951.8125},{"date":"2020-02-28","close":66574.1641},{"date":"2020-03-02","close":66574.1641},{"date":"2020-03-03","close":66404.3203},{"date":"2020-03-04","close":67253.4922},{"date":"2020-03-05","close":69206.5625},{"date":"2020-03-06","close":68187.5703},{"date":"2020-03-09","close":68187.5703},{"date":"2020-03-10","close":65130.582},{"date":"2020-03-11","close":64706.0078},{"date":"2020-03-12","close":64706.0078},{"date":"2020-03-13","close":57912.7227},{"date":"2020-03-16","close":59611.0469},{"date":"2020-03-17","close":58422.2266},{"date":"2020-03-18","close":58082.5586},{"date":"2020-03-19","close":52138.4375},{"date":"2020-03-20","close":49930.6211},{"date":"2020-03-23","close":47552.9727},{"date":"2020-03-24","close":50440.1133},{"date":"2020-03-25","close":50609.9453},{"date":"2020-03-26","close":53921.6719},{"date":"2020-03-27","close":55619.9961},{"date":"2020-03-30","close":55619.9961},{"date":"2020-03-31","close":57063.5664},{"date":"2020-04-01","close":57063.5664},{"date":"2020-04-02","close":58337.3008},{"date":"2020-04-03","close":59101.5547},{"date":"2020-04-06","close":59441.2148},{"date":"2020-04-07","close":59780.8789},{"date":"2020-04-08","close":59865.8008},{"date":"2020-04-09","close":59950.7109},{"date":"2020-04-10","close":61394.2852},{"date":"2020-04-13","close":61479.1953},{"date":"2020-04-14","close":61394.2852},{"date":"2020-04-16","close":60460.207},{"date":"2020-04-17","close":60884.7891},{"date":"2020-04-20","close":61224.4531},{"date":"2020-04-21","close":59865.8008},{"date":"2020-04-22","close":60630.0391},{"date":"2020-04-23","close":61139.5352},{"date":"2020-04-24","close":60714.9492},{"date":"2020-04-27","close":59695.9648},{"date":"2020-04-28","close":60545.1172},{"date":"2020-04-29","close":63007.6875},{"date":"2020-05-04","close":63602.1016},{"date":"2020-05-06","close":62922.7734},{"date":"2020-05-07","close":62837.8594},{"date":"2020-05-08","close":61733.9453},{"date":"2020-05-11","close":61564.1172},{"date":"2020-05-12","close":61649.0312},{"date":"2020-05-13","close":61988.6953},{"date":"2020-05-14","close":60799.8711},{"date":"2020-05-15","close":60035.6289},{"date":"2020-05-18","close":59016.6367},{"date":"2020-05-19","close":59186.4727},{"date":"2020-05-20","close":59526.1328},{"date":"2020-05-21","close":58846.8047},{"date":"2020-05-22","close":58422.2266},{"date":"2020-05-25","close":57488.1406},{"date":"2020-05-26","close":57148.4805},{"date":"2020-05-27","close":57657.9727},{"date":"2020-05-28","close":56808.8203},{"date":"2020-05-29","close":55280.3281},{"date":"2020-06-01","close":55789.8281},{"date":"2020-06-02","close":57742.8906},{"date":"2020-06-03","close":57912.7227},{"date":"2020-06-04","close":57827.8047},{"date":"2020-06-05","close":58592.0547},{"date":"2020-06-08","close":57997.6406},{"date":"2020-06-09","close":58082.5586},{"date":"2020-06-10","close":57573.0586},{"date":"2020-06-11","close":57742.8906},{"date":"2020-06-12","close":56384.2383},{"date":"2020-06-15","close":54685.918},{"date":"2020-06-16","close":56384.2383},{"date":"2020-06-17","close":56554.0703},{"date":"2020-06-18","close":56299.3242},{"date":"2020-06-19","close":56723.9023},{"date":"2020-06-22","close":56723.9023},{"date":"2020-06-23","close":56638.9883},{"date":"2020-06-24","close":56638.9883},{"date":"2020-06-25","close":55535.0781},{"date":"2020-06-26","close":55874.7461},{"date":"2020-06-29","close":56299.3242},{"date":"2020-06-30","close":57233.3945},{"date":"2020-07-01","close":57742.8906},{"date":"2020-07-02","close":59101.5547},{"date":"2020-07-03","close":60714.9492},{"date":"2020-07-06","close":61394.2852},{"date":"2020-07-07","close":60460.207},{"date":"2020-07-08","close":60630.0391},{"date":"2020-07-09","close":61564.1172},{"date":"2020-07-10","close":62073.6094},{"date":"2020-07-13","close":63262.4414},{"date":"2020-07-14","close":65640.0781},{"date":"2020-07-15","close":63771.9375},{"date":"2020-07-16","close":63517.1914},{"date":"2020-07-17","close":65045.6641},{"date":"2020-07-20","close":64196.5156},{"date":"2020-07-21","close":63856.8477},{"date":"2020-07-22","close":64111.5898},{"date":"2020-07-23","close":64621.0977},{"date":"2020-07-24","close":64960.7539},{"date":"2020-07-27","close":66234.4922},{"date":"2020-07-28","close":66404.3203},{"date":"2020-07-29","close":66489.2422},{"date":"2020-07-30","close":65300.418},{"date":"2020-07-31","close":65894.8359},{"date":"2020-08-03","close":66149.5859},{"date":"2020-08-04","close":66234.4922},{"date":"2020-08-05","close":66404.3203},{"date":"2020-08-06","close":66149.5859},{"date":"2020-08-07","close":65809.9062},{"date":"2020-08-10","close":65470.2461},{"date":"2020-08-11","close":65470.2461},{"date":"2020-08-12","close":65979.7422},{"date":"2020-08-13","close":65809.9062},{"date":"2020-08-14","close":66319.4141},{"date":"2020-08-18","close":65130.582},{"date":"2020-08-19","close":65130.582},{"date":"2020-08-20","close":63856.8477},{"date":"2020-08-21","close":65300.418},{"date":"2020-08-24","close":64366.3438},{"date":"2020-08-25","close":64111.5898},{"date":"2020-08-26","close":63941.7656},{"date":"2020-08-27","close":62837.8594},{"date":"2020-08-28","close":62243.4375},{"date":"2020-08-31","close":61479.1953},{"date":"2020-09-01","close":61733.9453},{"date":"2020-09-02","close":62158.5312},{"date":"2020-09-03","close":62328.3594},{"date":"2020-09-04","close":61733.9453},{"date":"2020-09-07","close":62413.2695},{"date":"2020-09-08","close":62328.3594},{"date":"2020-09-09","close":61733.9453},{"date":"2020-09-10","close":63856.8477},{"date":"2020-09-11","close":65725.0},{"date":"2020-09-14","close":66489.2422},{"date":"2020-09-15","close":69121.6406},{"date":"2020-09-16","close":69970.7891},{"date":"2020-09-17","close":68442.3125},{"date":"2020-09-18","close":67932.8125},{"date":"2020-09-21","close":66913.8281},{"date":"2020-09-22","close":64875.8359},{"date":"2020-09-23","close":66828.9062},{"date":"2020-09-24","close":65809.9062},{"date":"2020-09-25","close":64960.7539},{"date":"2020-09-28","close":66149.5859},{"date":"2020-09-29","close":66489.2422},{"date":"2020-10-05","close":67168.5703},{"date":"2020-10-06","close":68102.6406},{"date":"2020-10-07","close":67508.2344},{"date":"2020-10-08","close":66404.3203},{"date":"2020-10-12","close":65725.0},{"date":"2020-10-13","close":65470.2461},{"date":"2020-10-14","close":66659.0703},{"date":"2020-10-15","close":67083.6719},{"date":"2020-10-16","close":66913.8281},{"date":"2020-10-19","close":68357.3984},{"date":"2020-10-20","close":68357.3984},{"date":"2020-10-21","close":68866.8984},{"date":"2020-10-22","close":68866.8984},{"date":"2020-10-23","close":68781.9766},{"date":"2020-10-26","close":67253.4922},{"date":"2020-10-27","close":66574.1641},{"date":"2020-10-28","close":66913.8281},{"date":"2020-10-29","close":66404.3203},{"date":"2020-10-30","close":64790.918},{"date":"2020-11-02","close":66828.9062},{"date":"2020-11-03","close":67168.5703},{"date":"2020-11-04","close":66574.1641},{"date":"2020-11-05","close":66913.8281},{"date":"2020-11-06","close":67423.3281},{"date":"2020-11-09","close":68102.6406},{"date":"2020-11-10","close":67932.8125},{"date":"2020-11-11","close":68187.5703},{"date":"2020-11-12","close":67762.9844},{"date":"2020-11-13","close":68272.4766},{"date":"2020-11-16","close":69376.3984},{"date":"2020-11-17","close":68697.0625},{"date":"2020-11-18","close":69121.6406},{"date":"2020-11-19","close":69121.6406},{"date":"2020-11-20","close":69970.7891},{"date":"2020-11-23","close":70140.6406},{"date":"2020-11-24","close":70395.375},{"date":"2020-11-25","close":69631.1328},{"date":"2020-11-26","close":69885.8828},{"date":"2020-11-27","close":70735.0391},{"date":"2020-11-30","close":71329.4609},{"date":"2020-12-01","close":70904.8672},{"date":"2020-12-02","close":70650.125},{"date":"2020-12-03","close":69546.2188},{"date":"2020-12-04","close":69121.6406},{"date":"2020-12-07","close":69206.5625},{"date":"2020-12-08","close":68781.9766},{"date":"2020-12-09","close":69631.1328},{"date":"2020-12-10","close":69121.6406},{"date":"2020-12-11","close":69376.3984},{"date":"2020-12-14","close":69206.5625},{"date":"2020-12-15","close":68357.3984},{"date":"2020-12-16","close":69036.7266},{"date":"2020-12-17","close":68781.9766},{"date":"2020-12-18","close":70140.6406},{"date":"2020-12-21","close":69546.2188},{"date":"2020-12-22","close":69461.3047},{"date":"2020-12-23","close":69376.3984},{"date":"2020-12-24","close":69885.8828},{"date":"2020-12-28","close":69631.1328},{"date":"2020-12-29","close":71393.9609},{"date":"2020-12-30","close":71746.5156},{"date":"2021-01-04","close":72627.9141},{"date":"2021-01-05","close":73156.7656},{"date":"2021-01-06","close":73068.625},{"date":"2021-01-07","close":73068.625},{"date":"2021-01-08","close":73597.4609},{"date":"2021-01-11","close":73509.3281},{"date":"2021-01-12","close":73685.6094},{"date":"2021-01-13","close":73421.1797},{"date":"2021-01-14","close":72804.2031},{"date":"2021-01-15","close":73068.625},{"date":"2021-01-18","close":72539.7812},{"date":"2021-01-19","close":72010.9453},{"date":"2021-01-20","close":72627.9141},{"date":"2021-01-21","close":72627.9141},{"date":"2021-01-22","close":72716.0625},{"date":"2021-01-25","close":73421.1797},{"date":"2021-01-26","close":73509.3281},{"date":"2021-01-27","close":73597.4609},{"date":"2021-01-28","close":73773.75},{"date":"2021-01-29","close":73773.75},{"date":"2021-02-01","close":72804.2031},{"date":"2021-02-02","close":72451.6328},{"date":"2021-02-03","close":72539.7812},{"date":"2021-02-04","close":71922.7969},{"date":"2021-02-05","close":72627.9141},{"date":"2021-02-08","close":72804.2031},{"date":"2021-02-09","close":72539.7812},{"date":"2021-02-10","close":73156.7656},{"date":"2021-02-15","close":73509.3281},{"date":"2021-02-16","close":73685.6094},{"date":"2021-02-17","close":73773.75},{"date":"2021-02-18","close":73597.4609},{"date":"2021-02-19","close":73773.75},{"date":"2021-02-22","close":73861.8906},{"date":"2021-02-23","close":74038.1719},{"date":"2021-02-24","close":74038.1719},{"date":"2021-02-25","close":73950.0312},{"date":"2021-02-26","close":74038.1719},{"date":"2021-03-02","close":73509.3281},{"date":"2021-03-03","close":72980.4844},{"date":"2021-03-04","close":72627.9141},{"date":"2021-03-05","close":72539.7812},{"date":"2021-03-08","close":72980.4844},{"date":"2021-03-09","close":72804.2031},{"date":"2021-03-10","close":73156.7656},{"date":"2021-03-11","close":72892.3438},{"date":"2021-03-12","close":72451.6328},{"date":"2021-03-15","close":72099.0781},{"date":"2021-03-16","close":72187.2188},{"date":"2021-03-17","close":72451.6328},{"date":"2021-03-18","close":72627.9141},{"date":"2021-03-19","close":72275.3516},{"date":"2021-03-22","close":72187.2188},{"date":"2021-03-23","close":72187.2188},{"date":"2021-03-24","close":71570.2344},{"date":"2021-03-25","close":70776.9688},{"date":"2021-03-26","close":70600.6875},{"date":"2021-03-29","close":70071.8359},{"date":"2021-03-30","close":69631.1484},{"date":"2021-03-31","close":69102.2891},{"date":"2021-04-01","close":69102.2891},{"date":"2021-04-02","close":68749.7266},{"date":"2021-04-05","close":68837.875},{"date":"2021-04-06","close":68837.875},{"date":"2021-04-07","close":69719.2812},{"date":"2021-04-08","close":69719.2812},{"date":"2021-04-09","close":70248.125},{"date":"2021-04-12","close":70336.2656},{"date":"2021-04-13","close":70600.6875},{"date":"2021-04-14","close":70776.9688},{"date":"2021-04-15","close":71217.6797},{"date":"2021-04-16","close":71570.2344},{"date":"2021-04-19","close":72187.2188},{"date":"2021-04-20","close":73156.7656},{"date":"2021-04-21","close":74831.4375},{"date":"2021-04-22","close":78092.6484},{"date":"2021-04-23","close":76858.6797},{"date":"2021-04-26","close":78004.5},{"date":"2021-04-27","close":77563.7969},{"date":"2021-04-28","close":76770.5312},{"date":"2021-04-29","close":75360.2812},{"date":"2021-04-30","close":74743.3047},{"date":"2021-05-03","close":74655.1562},{"date":"2021-05-04","close":74655.1562},{"date":"2021-05-06","close":76153.5469},{"date":"2021-05-07","close":76682.3984},{"date":"2021-05-10","close":78268.9297},{"date":"2021-05-11","close":78445.2109},{"date":"2021-05-12","close":77034.9609},{"date":"2021-05-13","close":76153.5469},{"date":"2021-05-14","close":76594.2578},{"date":"2021-05-17","close":77034.9609},{"date":"2021-05-18","close":80208.0234},{"date":"2021-05-20","close":80296.1562},{"date":"2021-05-21","close":78709.6328},{"date":"2021-05-24","close":77740.0781},{"date":"2021-05-25","close":78092.6484},{"date":"2021-05-26","close":80208.0234},{"date":"2021-05-27","close":82764.1016},{"date":"2021-05-28","close":82764.1016},{"date":"2021-05-31","close":83116.6719},{"date":"2021-06-01","close":83116.6719},{"date":"2021-06-02","close":82764.1016},{"date":"2021-06-03","close":81970.8359},{"date":"2021-06-04","close":82675.9531},{"date":"2021-06-07","close":84967.6172},{"date":"2021-06-08","close":85408.3203},{"date":"2021-06-09","close":84703.1953},{"date":"2021-06-10","close":84879.4766},{"date":"2021-06-11","close":85143.9062},{"date":"2021-06-14","close":84967.6172},{"date":"2021-06-15","close":86818.5781},{"date":"2021-06-16","close":86994.8516},{"date":"2021-06-17","close":90344.2031},{"date":"2021-06-18","close":85937.1641},{"date":"2021-06-21","close":85672.7422},{"date":"2021-06-22","close":85320.1875},{"date":"2021-06-23","close":82587.8203},{"date":"2021-06-24","close":84350.6406},{"date":"2021-06-25","close":83292.9531},{"date":"2021-06-28","close":83998.0703},{"date":"2021-06-29","close":83821.7891},{"date":"2021-06-30","close":83733.6562},{"date":"2021-07-01","close":83116.6719},{"date":"2021-07-02","close":82411.5312},{"date":"2021-07-05","close":82411.5312},{"date":"2021-07-06","close":82587.8203},{"date":"2021-07-07","close":81794.5625},{"date":"2021-07-08","close":80560.5859},{"date":"2021-07-09","close":80119.8828},{"date":"2021-07-12","close":80825.0078},{"date":"2021-07-13","close":81794.5625},{"date":"2021-07-14","close":81882.6953},{"date":"2021-07-15","close":81970.8359},{"date":"2021-07-16","close":81706.4141},{"date":"2021-07-19","close":80913.1484},{"date":"2021-07-20","close":80119.8828},{"date":"2021-07-21","close":79679.1719},{"date":"2021-07-22","close":79679.1719},{"date":"2021-07-23","close":79855.4609},{"date":"2021-07-26","close":79591.0391},{"date":"2021-07-27","close":79502.8906},{"date":"2021-07-28","close":79238.4844},{"date":"2021-07-29","close":79326.6172},{"date":"2021-07-30","close":79150.3359},{"date":"2021-08-02","close":79062.2031},{"date":"2021-08-03","close":78533.3438},{"date":"2021-08-04","close":78797.7734},{"date":"2021-08-05","close":78885.9141},{"date":"2021-08-06","close":79062.2031},{"date":"2021-08-09","close":78709.6328},{"date":"2021-08-10","close":78533.3438},{"date":"2021-08-11","close":77916.3594},{"date":"2021-08-12","close":78092.6484},{"date":"2021-08-13","close":77651.9375},{"date":"2021-08-17","close":76241.6953},{"date":"2021-08-18","close":76329.8359},{"date":"2021-08-19","close":74478.8828},{"date":"2021-08-20","close":73068.625},{"date":"2021-08-23","close":74302.6016},{"date":"2021-08-24","close":76417.9766},{"date":"2021-08-25","close":76858.6797},{"date":"2021-08-26","close":76506.1172},{"date":"2021-08-27","close":76594.2578},{"date":"2021-08-30","close":77211.2344},{"date":"2021-08-31","close":77211.2344},{"date":"2021-09-01","close":77475.6562},{"date":"2021-09-02","close":77828.2188},{"date":"2021-09-03","close":78709.6328},{"date":"2021-09-06","close":78797.7734},{"date":"2021-09-07","close":78533.3438},{"date":"2021-09-08","close":78621.4922},{"date":"2021-09-09","close":78357.0625},{"date":"2021-09-10","close":79591.0391},{"date":"2021-09-13","close":80384.3047},{"date":"2021-09-14","close":80208.0234},{"date":"2021-09-15","close":79767.3203},{"date":"2021-09-16","close":83557.375},{"date":"2021-09-17","close":85055.7578},{"date":"2021-09-23","close":85408.3203},{"date":"2021-09-24","close":83645.5156},{"date":"2021-09-27","close":85672.7422},{"date":"2021-09-28","close":89462.7891},{"date":"2021-09-29","close":86906.7109},{"date":"2021-09-30","close":85320.1875},{"date":"2021-10-01","close":83469.2344},{"date":"2021-10-05","close":86642.2969},{"date":"2021-10-06","close":83733.6562},{"date":"2021-10-07","close":83557.375},{"date":"2021-10-08","close":87699.9766},{"date":"2021-10-12","close":88140.6875},{"date":"2021-10-13","close":85584.6016},{"date":"2021-10-14","close":85232.0391},{"date":"2021-10-15","close":87964.4062},{"date":"2021-10-18","close":88052.5469},{"date":"2021-10-19","close":88140.6875},{"date":"2021-10-20","close":86466.0156},{"date":"2021-10-21","close":86466.0156},{"date":"2021-10-22","close":84174.3516},{"date":"2021-10-25","close":84615.0547},{"date":"2021-10-26","close":84703.1953},{"date":"2021-10-27","close":84262.5},{"date":"2021-10-28","close":83469.2344},{"date":"2021-10-29","close":83204.8047},{"date":"2021-11-01","close":81970.8359},{"date":"2021-11-02","close":82058.9688},{"date":"2021-11-03","close":82147.1094},{"date":"2021-11-04","close":82235.25},{"date":"2021-11-05","close":81530.1328},{"date":"2021-11-08","close":81265.7109},{"date":"2021-11-09","close":81618.2812},{"date":"2021-11-10","close":79414.7656},{"date":"2021-11-11","close":78445.2109},{"date":"2021-11-12","close":79414.7656},{"date":"2021-11-15","close":80384.3047},{"date":"2021-11-16","close":79326.6172},{"date":"2021-11-17","close":78092.6484},{"date":"2021-11-18","close":78357.0625},{"date":"2021-11-19","close":78180.7812},{"date":"2021-11-22","close":77916.3594},{"date":"2021-11-23","close":78092.6484},{"date":"2021-11-24","close":78357.0625},{"date":"2021-11-25","close":78268.9297},{"date":"2021-11-26","close":77034.9609},{"date":"2021-11-29","close":76946.8125},{"date":"2021-11-30","close":73685.6094},{"date":"2021-12-01","close":74743.3047},{"date":"2021-12-02","close":75007.7188},{"date":"2021-12-03","close":76594.2578},{"date":"2021-12-06","close":77034.9609},{"date":"2021-12-07","close":77034.9609},{"date":"2021-12-08","close":77299.375},{"date":"2021-12-09","close":77828.2188},{"date":"2021-12-10","close":77387.5156},{"date":"2021-12-13","close":76858.6797},{"date":"2021-12-14","close":76770.5312},{"date":"2021-12-15","close":76506.1172},{"date":"2021-12-16","close":76946.8125},{"date":"2021-12-17","close":78004.5},{"date":"2021-12-20","close":77387.5156},{"date":"2021-12-21","close":77651.9375},{"date":"2021-12-22","close":79767.3203},{"date":"2021-12-23","close":79062.2031},{"date":"2021-12-24","close":79238.4844},{"date":"2021-12-27","close":79414.7656},{"date":"2021-12-28","close":79679.1719},{"date":"2021-12-29","close":82049.5},{"date":"2021-12-30","close":82778.8203},{"date":"2022-01-03","close":91000.0},{"date":"2022-01-04","close":85331.4766},{"date":"2022-01-05","close":84784.4766},{"date":"2022-01-06","close":83599.3203},{"date":"2022-01-07","close":83416.9844},{"date":"2022-01-10","close":83690.4844},{"date":"2022-01-11","close":83781.6484},{"date":"2022-01-12","close":83963.9844},{"date":"2022-01-13","close":84237.4844},{"date":"2022-01-14","close":84693.3125},{"date":"2022-01-17","close":84237.4844},{"date":"2022-01-18","close":83781.6484},{"date":"2022-01-19","close":83234.6562},{"date":"2022-01-20","close":83690.4844},{"date":"2022-01-21","close":85969.6406},{"date":"2022-01-24","close":85331.4766},{"date":"2022-01-25","close":84966.8047},{"date":"2022-01-26","close":84966.8047},{"date":"2022-01-27","close":84784.4766},{"date":"2022-01-28","close":86151.9688},{"date":"2022-02-03","close":88704.625},{"date":"2022-02-04","close":88704.625},{"date":"2022-02-07","close":88795.7812},{"date":"2022-02-08","close":88795.7812},{"date":"2022-02-09","close":88795.7812},{"date":"2022-02-10","close":89069.2812},{"date":"2022-02-11","close":91166.1094},{"date":"2022-02-14","close":91074.9453},{"date":"2022-02-15","close":90345.6094},{"date":"2022-02-16","close":90254.4453},{"date":"2022-02-17","close":90801.4453},{"date":"2022-02-18","close":90527.9375},{"date":"2022-02-21","close":90527.9375},{"date":"2022-02-22","close":90527.9375},{"date":"2022-02-23","close":90527.9375},{"date":"2022-02-24","close":96180.2422},{"date":"2022-02-25","close":91621.9453},{"date":"2022-02-28","close":91621.9453},{"date":"2022-03-02","close":94812.7422},{"date":"2022-03-03","close":96180.2422},{"date":"2022-03-04","close":96180.2422},{"date":"2022-03-07","close":95724.4141},{"date":"2022-03-08","close":96180.2422},{"date":"2022-03-10","close":96636.0781},{"date":"2022-03-11","close":96180.2422},{"date":"2022-03-14","close":96180.2422},{"date":"2022-03-15","close":96180.2422},{"date":"2022-03-16","close":97091.9062},{"date":"2022-03-17","close":97091.9062},{"date":"2022-03-18","close":97547.7266},{"date":"2022-03-21","close":97547.7266},{"date":"2022-03-22","close":97547.7266},{"date":"2022-03-23","close":97547.7266},{"date":"2022-03-24","close":97091.9062},{"date":"2022-03-25","close":98003.5703},{"date":"2022-03-28","close":98003.5703},{"date":"2022-03-29","close":98003.5703},{"date":"2022-03-30","close":97091.9062},{"date":"2022-03-31","close":96636.0781},{"date":"2022-04-01","close":97091.9062},{"date":"2022-04-04","close":96636.0781},{"date":"2022-04-05","close":96636.0781},{"date":"2022-04-06","close":95724.4141},{"date":"2022-04-07","close":94812.7422},{"date":"2022-04-08","close":96636.0781},{"date":"2022-04-11","close":96636.0781},{"date":"2022-04-12","close":99371.0547},{"date":"2022-04-13","close":98915.2188},{"date":"2022-04-14","close":98915.2188},{"date":"2022-04-15","close":99826.8828},{"date":"2022-04-18","close":98915.2188},{"date":"2022-04-19","close":98915.2188},{"date":"2022-04-20","close":98915.2188},{"date":"2022-04-21","close":98915.2188},{"date":"2022-04-22","close":100738.5547},{"date":"2022-04-25","close":100738.5547},{"date":"2022-04-26","close":98915.2188},{"date":"2022-04-27","close":99826.8828},{"date":"2022-04-28","close":101650.2109},{"date":"2022-04-29","close":103017.6953},{"date":"2022-05-02","close":103017.6953},{"date":"2022-05-03","close":103017.6953},{"date":"2022-05-04","close":103017.6953},{"date":"2022-05-06","close":106664.3438},{"date":"2022-05-09","close":119500.0},{"date":"2022-05-10","close":110310.9922},{"date":"2022-05-11","close":111678.4766},{"date":"2022-05-12","close":116236.7812},{"date":"2022-05-13","close":121250.9219},{"date":"2022-05-16","close":119883.4297},{"date":"2022-05-17","close":125809.2344},{"date":"2022-05-18","close":129000.0312},{"date":"2022-05-19","close":136293.3281},{"date":"2022-05-20","close":141763.2969},{"date":"2022-05-23","close":142219.125},{"date":"2022-05-24","close":139939.9688},{"date":"2022-05-25","close":137204.9844},{"date":"2022-05-26","close":142674.9531},{"date":"2022-05-27","close":145865.7656},{"date":"2022-05-30","close":149512.4219},{"date":"2022-05-31","close":144954.125},{"date":"2022-06-02","close":144954.125},{"date":"2022-06-03","close":140851.6562},{"date":"2022-06-07","close":143586.625},{"date":"2022-06-08","close":144498.2812},{"date":"2022-06-09","close":143586.625},{"date":"2022-06-10","close":143130.7812},{"date":"2022-06-13","close":145409.9219},{"date":"2022-06-14","close":144042.4375},{"date":"2022-06-15","close":146321.6094},{"date":"2022-06-16","close":148600.75},{"date":"2022-06-17","close":147689.0938},{"date":"2022-06-20","close":140851.6562},{"date":"2022-06-21","close":144498.2812},{"date":"2022-06-22","close":144498.2812},{"date":"2022-06-23","close":143586.625},{"date":"2022-06-24","close":147233.25},{"date":"2022-06-27","close":154526.5469},{"date":"2022-06-28","close":165922.3125},{"date":"2022-06-29","close":165922.3125},{"date":"2022-06-30","close":164099.0},{"date":"2022-07-01","close":161364.0},{"date":"2022-07-04","close":166378.1406},{"date":"2022-07-05","close":168201.4688},{"date":"2022-07-06","close":166378.1406},{"date":"2022-07-07","close":165010.6562},{"date":"2022-07-08","close":165922.3125},{"date":"2022-07-11","close":166378.1406},{"date":"2022-07-12","close":167745.6406},{"date":"2022-07-13","close":169113.1406},{"date":"2022-07-14","close":169568.9531},{"date":"2022-07-15","close":169113.1406},{"date":"2022-07-18","close":168201.4688},{"date":"2022-07-19","close":162731.5},{"date":"2022-07-20","close":165466.4844},{"date":"2022-07-21","close":166833.9688},{"date":"2022-07-22","close":166833.9688},{"date":"2022-07-25","close":165010.6562},{"date":"2022-07-26","close":168201.4688},{"date":"2022-07-27","close":167745.6406},{"date":"2022-07-28","close":168657.2812},{"date":"2022-07-29","close":168657.2812},{"date":"2022-08-01","close":170936.4531},{"date":"2022-08-02","close":172303.9375},{"date":"2022-08-03","close":173671.4219},{"date":"2022-08-04","close":174127.25},{"date":"2022-08-05","close":173215.6094},{"date":"2022-08-08","close":175950.5781},{"date":"2022-08-09","close":176406.4219},{"date":"2022-08-10","close":175950.5781},{"date":"2022-08-11","close":180508.8906},{"date":"2022-08-12","close":186890.5156},{"date":"2022-08-16","close":190081.3281},{"date":"2022-08-17","close":191904.6562},{"date":"2022-08-18","close":190537.1875},{"date":"2022-08-19","close":188713.8438},{"date":"2022-08-22","close":190081.3281},{"date":"2022-08-23","close":190537.1875},{"date":"2022-08-24","close":191904.6562},{"date":"2022-08-25","close":193272.1562},{"date":"2022-08-26","close":192816.3125},{"date":"2022-08-29","close":189625.4844},{"date":"2022-08-30","close":190081.3281},{"date":"2022-08-31","close":189625.4844},{"date":"2022-09-01","close":188258.0},{"date":"2022-09-02","close":190992.9844},{"date":"2022-09-05","close":193727.9688},{"date":"2022-09-06","close":197374.6406},{"date":"2022-09-07","close":197374.6406},{"date":"2022-09-08","close":197830.4375},{"date":"2022-09-13","close":197374.6406},{"date":"2022-09-14","close":198742.1094},{"date":"2022-09-15","close":200565.4219},{"date":"2022-09-16","close":202844.5938},{"date":"2022-09-19","close":206491.2344},{"date":"2022-09-20","close":206491.2344},{"date":"2022-09-21","close":209226.2031},{"date":"2022-09-22","close":219254.4844},{"date":"2022-09-23","close":237487.6875},{"date":"2022-09-26","close":229738.5938},{"date":"2022-09-27","close":227003.5938},{"date":"2022-09-28","close":224724.4531},{"date":"2022-09-29","close":242046.0156},{"date":"2022-09-30","close":243869.3438},{"date":"2022-10-04","close":254809.2344},{"date":"2022-10-05","close":257088.4531},{"date":"2022-10-06","close":266660.8438},{"date":"2022-10-07","close":264381.7188},{"date":"2022-10-11","close":263014.1875},{"date":"2022-10-12","close":251618.4688},{"date":"2022-10-13","close":245692.6562},{"date":"2022-10-14","close":248427.6562},{"date":"2022-10-17","close":248427.6562},{"date":"2022-10-18","close":258000.0625},{"date":"2022-10-19","close":260279.2344},{"date":"2022-10-20","close":257088.4531},{"date":"2022-10-21","close":256176.7344},{"date":"2022-10-24","close":257544.2344},{"date":"2022-10-25","close":253897.6094},{"date":"2022-10-26","close":252985.9375},{"date":"2022-10-27","close":252074.2656},{"date":"2022-10-28","close":257544.2344},{"date":"2022-10-31","close":254353.4531},{"date":"2022-11-01","close":253441.7812},{"date":"2022-11-02","close":256632.5938},{"date":"2022-11-03","close":259367.5625},{"date":"2022-11-04","close":262558.375},{"date":"2022-11-07","close":263470.0312},{"date":"2022-11-08","close":266660.8438},{"date":"2022-11-09","close":272130.8125},{"date":"2022-11-10","close":275777.4688},{"date":"2022-11-11","close":280791.5938},{"date":"2022-11-14","close":291275.6875},{"date":"2022-11-15","close":289452.375},{"date":"2022-11-16","close":295834.0312},{"date":"2022-11-17","close":305406.4375},{"date":"2022-11-18","close":302671.4688},{"date":"2022-11-21","close":313611.4062},{"date":"2022-11-22","close":318625.5312},{"date":"2022-11-23","close":317713.875},{"date":"2022-11-24","close":330932.9688},{"date":"2022-11-25","close":355091.9688},{"date":"2022-11-28","close":345063.7188},{"date":"2022-11-29","close":339593.7812},{"date":"2022-11-30","close":346887.0312},{"date":"2022-12-01","close":346431.2188},{"date":"2022-12-02","close":348710.3438},{"date":"2022-12-05","close":346887.0312},{"date":"2022-12-06","close":344607.875},{"date":"2022-12-07","close":351901.1562},{"date":"2022-12-08","close":346431.2188},{"date":"2022-12-09","close":348254.5},{"date":"2022-12-12","close":345975.3438},{"date":"2022-12-13","close":346431.2188},{"date":"2022-12-14","close":350077.8438},{"date":"2022-12-15","close":349622.0312},{"date":"2022-12-16","close":357371.125},{"date":"2022-12-19","close":355547.8125},{"date":"2022-12-20","close":356915.3125},{"date":"2022-12-21","close":352812.8438},{"date":"2022-12-22","close":352812.8438},{"date":"2022-12-23","close":345519.5312},{"date":"2022-12-26","close":350077.8438},{"date":"2022-12-27","close":345519.5312},{"date":"2022-12-28","close":375844.375},{"date":"2022-12-29","close":359303.5625},{"date":"2023-01-02","close":370330.75},{"date":"2023-01-03","close":377682.2812},{"date":"2023-01-04","close":379979.5938},{"date":"2023-01-05","close":379979.5938},{"date":"2023-01-06","close":391466.2812},{"date":"2023-01-09","close":412601.7812},{"date":"2023-01-10","close":419953.2812},{"date":"2023-01-11","close":408007.0938},{"date":"2023-01-12","close":407088.1562},{"date":"2023-01-13","close":410763.9062},{"date":"2023-01-16","close":419034.3438},{"date":"2023-01-17","close":420872.1875},{"date":"2023-01-18","close":424547.9688},{"date":"2023-01-19","close":430521.0},{"date":"2023-01-20","close":433277.8125},{"date":"2023-01-25","close":432358.875},{"date":"2023-01-26","close":430061.5625},{"date":"2023-01-27","close":439710.375},{"date":"2023-01-30","close":441088.7812},{"date":"2023-01-31","close":449359.1875},{"date":"2023-02-01","close":443386.0938},{"date":"2023-02-02","close":432818.375},{"date":"2023-02-03","close":436494.0938},{"date":"2023-02-06","close":439710.375},{"date":"2023-02-07","close":436034.625},{"date":"2023-02-08","close":441548.2188},{"date":"2023-02-09","close":442467.1562},{"date":"2023-02-10","close":447980.7812},{"date":"2023-02-13","close":436494.0938},{"date":"2023-02-14","close":441548.2188},{"date":"2023-02-15","close":438791.4062},{"date":"2023-02-16","close":436953.5625},{"date":"2023-02-17","close":447061.8438},{"date":"2023-02-20","close":445223.9688},{"date":"2023-02-21","close":448440.2812},{"date":"2023-02-22","close":447521.2812},{"date":"2023-02-23","close":448899.7188},{"date":"2023-02-24","close":454413.3438},{"date":"2023-02-27","close":456710.6875},{"date":"2023-02-28","close":471413.625},{"date":"2023-03-02","close":464062.125},{"date":"2023-03-03","close":453034.9375},{"date":"2023-03-06","close":453034.9375},{"date":"2023-03-07","close":453953.875},{"date":"2023-03-08","close":455791.7188},{"date":"2023-03-09","close":454872.8125},{"date":"2023-03-10","close":454872.8125},{"date":"2023-03-13","close":456251.2188},{"date":"2023-03-14","close":456251.2188},{"date":"2023-03-15","close":458548.5312},{"date":"2023-03-16","close":460386.4062},{"date":"2023-03-17","close":464981.0938},{"date":"2023-03-20","close":467737.875},{"date":"2023-03-21","close":469575.75},{"date":"2023-03-22","close":472332.5625},{"date":"2023-03-23","close":466818.9375},{"date":"2023-03-24","close":473251.5},{"date":"2023-03-27","close":470494.6875},{"date":"2023-03-28","close":471413.625},{"date":"2023-03-29","close":464981.0938},{"date":"2023-03-30","close":465900.0},{"date":"2023-03-31","close":473251.5},{"date":"2023-04-03","close":476008.2812},{"date":"2023-04-04","close":476008.2812},{"date":"2023-04-05","close":474170.4062},{"date":"2023-04-06","close":477846.1875},{"date":"2023-04-07","close":475089.375},{"date":"2023-04-10","close":472332.5625},{"date":"2023-04-11","close":464981.0938},{"date":"2023-04-12","close":469575.75},{"date":"2023-04-13","close":472332.5625},{"date":"2023-04-14","close":474170.4062},{"date":"2023-04-17","close":473251.5},{"date":"2023-04-18","close":466818.9375},{"date":"2023-04-19","close":465900.0},{"date":"2023-04-20","close":461305.3438},{"date":"2023-04-21","close":457170.125},{"date":"2023-04-24","close":320248.8125},{"date":"2023-04-25","close":224220.1406},{"date":"2023-04-26","close":157137.875},{"date":"2023-04-27","close":114407.3984},{"date":"2023-04-28","close":140597.0469},{"date":"2023-05-02","close":129845.5},{"date":"2023-05-03","close":130764.4297},{"date":"2023-05-04","close":134807.7656},{"date":"2023-05-08","close":129937.3984},{"date":"2023-05-09","close":122494.0312},{"date":"2023-05-10","close":127180.6016},{"date":"2023-05-11","close":123872.4297},{"date":"2023-05-12","close":123229.1797},{"date":"2023-05-15","close":120839.9453},{"date":"2023-05-16","close":120196.6875},{"date":"2023-05-17","close":121483.2031},{"date":"2023-05-18","close":119277.75},{"date":"2023-05-19","close":119921.0078},{"date":"2023-05-22","close":119921.0078},{"date":"2023-05-23","close":121575.0938},{"date":"2023-05-24","close":120012.9062},{"date":"2023-05-25","close":116980.4141},{"date":"2023-05-26","close":114866.875},{"date":"2023-05-30","close":112937.1094},{"date":"2023-05-31","close":112385.75},{"date":"2023-06-01","close":113764.1484},{"date":"2023-06-02","close":112385.75},{"date":"2023-06-05","close":114039.8281},{"date":"2023-06-07","close":113304.6797},{"date":"2023-06-08","close":111099.2344},{"date":"2023-06-09","close":111191.125},{"date":"2023-06-12","close":108434.3203},{"date":"2023-06-13","close":105309.9453},{"date":"2023-06-14","close":104391.0078},{"date":"2023-06-15","close":103563.9688},{"date":"2023-06-16","close":103563.9688},{"date":"2023-06-19","close":102645.0312},{"date":"2023-06-20","close":101909.8828},{"date":"2023-06-21","close":99888.2266},{"date":"2023-06-22","close":99888.2266},{"date":"2023-06-23","close":97774.6797},{"date":"2023-06-26","close":97866.5703},{"date":"2023-06-27","close":97682.7891},{"date":"2023-06-28","close":96671.9609},{"date":"2023-06-29","close":94742.1953},{"date":"2023-06-30","close":99612.5469},{"date":"2023-07-03","close":101817.9922},{"date":"2023-07-04","close":100255.7969},{"date":"2023-07-05","close":100899.0547},{"date":"2023-07-06","close":97590.8906},{"date":"2023-07-07","close":97223.3203},{"date":"2023-07-10","close":96763.8516},{"date":"2023-07-11","close":95844.9141},{"date":"2023-07-12","close":97590.8906},{"date":"2023-07-13","close":97866.5703},{"date":"2023-07-14","close":97039.5312},{"date":"2023-07-17","close":96120.6016},{"date":"2023-07-18","close":94742.1953},{"date":"2023-07-19","close":95753.0234},{"date":"2023-07-20","close":95477.3438},{"date":"2023-07-21","close":94007.0391},{"date":"2023-07-24","close":92536.75},{"date":"2023-07-25","close":91893.4922},{"date":"2023-07-26","close":89320.4766},{"date":"2023-07-27","close":93088.1094},{"date":"2023-07-28","close":93180.0},{"date":"2023-07-31","close":94558.4062},{"date":"2023-08-01","close":101726.0938},{"date":"2023-08-02","close":102553.1328},{"date":"2023-08-03","close":103931.5469},{"date":"2023-08-04","close":109077.5703},{"date":"2023-08-07","close":105309.9453},{"date":"2023-08-08","close":106688.3516},{"date":"2023-08-09","close":105861.3125},{"date":"2023-08-10","close":111558.7031},{"date":"2023-08-11","close":110731.6641},{"date":"2023-08-14","close":107791.0703},{"date":"2023-08-16","close":103472.0781},{"date":"2023-08-17","close":100439.5859},{"date":"2023-08-18","close":99888.2266},{"date":"2023-08-21","close":97223.3203},{"date":"2023-08-22","close":97223.3203},{"date":"2023-08-23","close":95385.4453},{"date":"2023-08-24","close":96580.0703},{"date":"2023-08-25","close":95844.9141},{"date":"2023-08-28","close":97866.5703},{"date":"2023-08-29","close":100899.0547},{"date":"2023-08-30","close":102645.0312},{"date":"2023-08-31","close":100623.3672},{"date":"2023-09-01","close":98785.5078},{"date":"2023-09-04","close":98050.3594},{"date":"2023-09-05","close":97774.6797},{"date":"2023-09-06","close":96947.6406},{"date":"2023-09-07","close":96947.6406},{"date":"2023-09-08","close":98601.7188},{"date":"2023-09-11","close":96671.9609},{"date":"2023-09-12","close":95477.3438},{"date":"2023-09-13","close":94742.1953},{"date":"2023-09-14","close":95936.8047},{"date":"2023-09-15","close":96580.0703},{"date":"2023-09-18","close":95017.875},{"date":"2023-09-19","close":94007.0391},{"date":"2023-09-20","close":93915.1484},{"date":"2023-09-21","close":92077.2812},{"date":"2023-09-22","close":91801.6016},{"date":"2023-09-25","close":90974.5547},{"date":"2023-09-26","close":89871.8359},{"date":"2023-09-27","close":90055.625},{"date":"2023-10-04","close":88309.6484},{"date":"2023-10-05","close":85460.9531},{"date":"2023-10-06","close":86563.6719},{"date":"2023-10-10","close":89228.5859},{"date":"2023-10-11","close":89963.7266},{"date":"2023-10-12","close":90239.4062},{"date":"2023-10-13","close":90606.9844},{"date":"2023-10-16","close":94374.6172},{"date":"2023-10-17","close":94374.6172},{"date":"2023-10-18","close":94098.9375},{"date":"2023-10-19","close":91525.9219},{"date":"2023-10-20","close":89044.7969},{"date":"2023-10-23","close":87666.3984},{"date":"2023-10-24","close":87942.0781},{"date":"2023-10-25","close":88493.4375},{"date":"2023-10-26","close":86196.0938},{"date":"2023-10-27","close":85552.8438},{"date":"2023-10-30","close":86471.7734},{"date":"2023-10-31","close":85001.4766},{"date":"2023-11-01","close":86012.3125},{"date":"2023-11-02","close":86012.3125},{"date":"2023-11-03","close":86655.5703},{"date":"2023-11-06","close":88217.7578},{"date":"2023-11-07","close":86012.3125},{"date":"2023-11-08","close":86104.2031},{"date":"2023-11-09","close":85460.9531},{"date":"2023-11-10","close":85277.1641},{"date":"2023-11-13","close":84817.6875},{"date":"2023-11-14","close":86287.9922},{"date":"2023-11-15","close":87482.6094},{"date":"2023-11-16","close":88033.9688},{"date":"2023-11-17","close":87574.5},{"date":"2023-11-20","close":89412.3672},{"date":"2023-11-21","close":90515.0859},{"date":"2023-11-22","close":89963.7266},{"date":"2023-11-23","close":89779.9453},{"date":"2023-11-24","close":89596.1562},{"date":"2023-11-27","close":88861.0078},{"date":"2023-11-28","close":89044.7969},{"date":"2023-11-29","close":88309.6484},{"date":"2023-11-30","close":88401.5469},{"date":"2023-12-01","close":88125.8672},{"date":"2023-12-04","close":87666.3984},{"date":"2023-12-05","close":87574.5},{"date":"2023-12-06","close":87758.2891},{"date":"2023-12-07","close":88677.2266},{"date":"2023-12-08","close":88677.2266},{"date":"2023-12-11","close":88493.4375},{"date":"2023-12-12","close":87758.2891},{"date":"2023-12-13","close":87115.0391},{"date":"2023-12-14","close":86196.0938},{"date":"2023-12-15","close":87850.1797},{"date":"2023-12-18","close":87298.8203},{"date":"2023-12-19","close":87206.9297},{"date":"2023-12-20","close":88125.8672},{"date":"2023-12-21","close":86931.25},{"date":"2023-12-22","close":86655.5703},{"date":"2023-12-26","close":86563.6719},{"date":"2023-12-27","close":85552.8438},{"date":"2023-12-28","close":87298.8203},{"date":"2024-01-02","close":86931.25},{"date":"2024-01-03","close":86471.7734},{"date":"2024-01-04","close":87115.0391},{"date":"2024-01-05","close":85736.6328},{"date":"2024-01-08","close":84817.6875},{"date":"2024-01-09","close":85644.7344},{"date":"2024-01-10","close":85552.8438},{"date":"2024-01-11","close":85277.1641},{"date":"2024-01-12","close":84817.6875},{"date":"2024-01-15","close":84633.9062},{"date":"2024-01-16","close":84633.9062},{"date":"2024-01-17","close":82796.0391},{"date":"2024-01-18","close":82796.0391},{"date":"2024-01-19","close":82428.4688},{"date":"2024-01-22","close":81785.2031},{"date":"2024-01-23","close":81325.7422},{"date":"2024-01-24","close":80406.8047},{"date":"2024-01-25","close":80682.4844},{"date":"2024-01-26","close":81417.6328},{"date":"2024-01-29","close":85460.9531},{"date":"2024-01-30","close":87115.0391},{"date":"2024-01-31","close":86747.4609},{"date":"2024-02-01","close":91158.3438},{"date":"2024-02-02","close":91066.4453},{"date":"2024-02-05","close":92536.75},{"date":"2024-02-06","close":90147.5156},{"date":"2024-02-07","close":91893.4922},{"date":"2024-02-08","close":92904.3203},{"date":"2024-02-13","close":94007.0391},{"date":"2024-02-14","close":92720.5312},{"date":"2024-02-15","close":91617.8125},{"date":"2024-02-16","close":92444.8516},{"date":"2024-02-19","close":98326.0391},{"date":"2024-02-20","close":98693.6094},{"date":"2024-02-21","close":97131.4297},{"date":"2024-02-22","close":98050.3594},{"date":"2024-02-23","close":98509.8281},{"date":"2024-02-26","close":95385.4453},{"date":"2024-02-27","close":93363.7891},{"date":"2024-02-28","close":93547.5703},{"date":"2024-02-29","close":92444.8516},{"date":"2024-03-04","close":92904.3203},{"date":"2024-03-05","close":91801.6016},{"date":"2024-03-06","close":91801.6016},{"date":"2024-03-07","close":92628.6406},{"date":"2024-03-08","close":91893.4922},{"date":"2024-03-11","close":91066.4453},{"date":"2024-03-12","close":88493.4375},{"date":"2024-03-13","close":88125.8672},{"date":"2024-03-14","close":89228.5859},{"date":"2024-03-15","close":90423.1953},{"date":"2024-03-18","close":89320.4766},{"date":"2024-03-19","close":89044.7969},{"date":"2024-03-20","close":89504.2656},{"date":"2024-03-21","close":90423.1953},{"date":"2024-03-22","close":90331.3047},{"date":"2024-03-25","close":90055.625},{"date":"2024-03-26","close":90147.5156},{"date":"2024-03-27","close":90239.4062},{"date":"2024-03-28","close":89955.0469},{"date":"2024-03-29","close":88912.3594},{"date":"2024-04-01","close":87964.4688},{"date":"2024-04-02","close":87680.0938},{"date":"2024-04-03","close":87395.7266},{"date":"2024-04-04","close":88343.625},{"date":"2024-04-05","close":87206.1484},{"date":"2024-04-08","close":86542.625},{"date":"2024-05-02","close":87395.7266},{"date":"2024-05-03","close":86542.625},{"date":"2024-05-07","close":86353.0469},{"date":"2024-05-08","close":86826.9922},{"date":"2024-05-09","close":86353.0469},{"date":"2024-05-10","close":86826.9922},{"date":"2024-05-13","close":86163.4688},{"date":"2024-05-14","close":86921.7812},{"date":"2024-05-16","close":88248.8359},{"date":"2024-05-17","close":87490.5156},{"date":"2024-05-20","close":87585.3047},{"date":"2024-05-21","close":86732.2031},{"date":"2024-05-22","close":86258.2578},{"date":"2024-05-23","close":86068.6797},{"date":"2024-05-24","close":85784.3125},{"date":"2024-05-27","close":85499.9453},{"date":"2024-05-28","close":85784.3125},{"date":"2024-05-29","close":85405.1562},{"date":"2024-05-30","close":84931.2109},{"date":"2024-05-31","close":84836.4219},{"date":"2024-06-03","close":90428.9922},{"date":"2024-06-04","close":87964.4688},{"date":"2024-06-05","close":88533.2031},{"date":"2024-06-07","close":86447.8359},{"date":"2024-06-10","close":86542.625},{"date":"2024-06-11","close":86826.9922},{"date":"2024-06-12","close":86732.2031},{"date":"2024-06-13","close":86163.4688},{"date":"2024-06-14","close":86068.6797},{"date":"2024-06-17","close":87111.3594},{"date":"2024-06-18","close":86826.9922},{"date":"2024-06-19","close":85973.8906},{"date":"2024-06-20","close":88912.3594},{"date":"2024-06-21","close":87016.5703},{"date":"2024-06-24","close":88248.8359},{"date":"2024-06-25","close":87869.6797},{"date":"2024-06-26","close":86921.7812},{"date":"2024-06-27","close":86258.2578},{"date":"2024-06-28","close":86353.0469},{"date":"2024-07-01","close":86637.4141},{"date":"2024-07-02","close":86258.2578},{"date":"2024-07-03","close":85879.1016},{"date":"2024-07-04","close":86068.6797},{"date":"2024-07-05","close":86353.0469},{"date":"2024-07-08","close":86732.2031},{"date":"2024-07-09","close":86353.0469},{"date":"2024-07-10","close":86068.6797},{"date":"2024-07-11","close":86068.6797},{"date":"2024-07-12","close":85973.8906},{"date":"2024-07-15","close":85499.9453},{"date":"2024-07-16","close":85784.3125},{"date":"2024-07-17","close":85689.5234},{"date":"2024-07-18","close":85784.3125},{"date":"2024-07-19","close":85594.7344},{"date":"2024-07-22","close":85405.1562},{"date":"2024-07-23","close":85215.5781},{"date":"2024-07-24","close":84931.2109},{"date":"2024-07-25","close":84362.4688},{"date":"2024-07-26","close":84836.4219},{"date":"2024-07-29","close":85499.9453},{"date":"2024-07-30","close":85120.7891},{"date":"2024-07-31","close":85784.3125},{"date":"2024-08-01","close":85973.8906},{"date":"2024-08-02","close":85120.7891},{"date":"2024-08-05","close":80476.1172},{"date":"2024-08-06","close":82277.1094},{"date":"2024-08-07","close":83604.1562},{"date":"2024-08-08","close":83698.9453},{"date":"2024-08-09","close":83604.1562},{"date":"2024-08-12","close":84741.6328},{"date":"2024-08-13","close":86163.4688},{"date":"2024-08-14","close":86068.6797},{"date":"2024-08-16","close":85973.8906},{"date":"2024-08-19","close":85405.1562},{"date":"2024-08-20","close":85499.9453},{"date":"2024-08-21","close":85594.7344},{"date":"2024-08-22","close":85499.9453},{"date":"2024-08-23","close":85405.1562},{"date":"2024-08-26","close":85499.9453},{"date":"2024-08-27","close":85499.9453},{"date":"2024-08-28","close":84836.4219},{"date":"2024-08-29","close":84172.8906},{"date":"2024-08-30","close":84267.6797},{"date":"2024-09-02","close":84362.4688},{"date":"2024-09-03","close":84362.4688},{"date":"2024-09-04","close":82561.4766},{"date":"2024-09-05","close":83698.9453},{"date":"2024-09-06","close":82845.8438},{"date":"2024-09-09","close":82656.2656},{"date":"2024-09-10","close":82656.2656},{"date":"2024-09-11","close":82751.0547},{"date":"2024-09-12","close":82751.0547},{"date":"2024-09-13","close":83319.7891},{"date":"2024-09-19","close":83414.5781},{"date":"2024-09-20","close":83793.7344},{"date":"2024-09-23","close":83793.7344},{"date":"2024-09-24","close":84172.8906},{"date":"2024-09-25","close":84646.8438},{"date":"2024-09-26","close":85499.9453},{"date":"2024-09-27","close":85499.9453},{"date":"2024-09-30","close":85594.7344},{"date":"2024-10-02","close":84741.6328},{"date":"2024-10-04","close":84836.4219},{"date":"2024-10-07","close":85215.5781},{"date":"2024-10-08","close":85310.3672},{"date":"2024-10-10","close":85120.7891},{"date":"2024-10-11","close":85215.5781},{"date":"2024-10-14","close":85310.3672},{"date":"2024-10-15","close":85784.3125},{"date":"2024-10-16","close":85215.5781},{"date":"2024-10-17","close":85310.3672},{"date":"2024-10-18","close":84078.1016},{"date":"2024-10-21","close":84078.1016},{"date":"2024-10-22","close":83983.3125},{"date":"2024-10-23","close":84362.4688},{"date":"2024-10-24","close":83604.1562},{"date":"2024-10-25","close":84741.6328},{"date":"2024-10-28","close":84741.6328},{"date":"2024-10-29","close":84741.6328},{"date":"2024-10-30","close":85405.1562},{"date":"2024-10-31","close":85594.7344},{"date":"2024-11-01","close":85026.0},{"date":"2024-11-04","close":85310.3672},{"date":"2024-11-05","close":85973.8906},{"date":"2024-11-06","close":85973.8906},{"date":"2024-11-07","close":85973.8906},{"date":"2024-11-08","close":85405.1562},{"date":"2024-11-11","close":84457.2578},{"date":"2024-11-12","close":83225.0},{"date":"2024-11-13","close":81613.5859},{"date":"2024-11-14","close":82845.8438},{"date":"2024-11-15","close":82656.2656},{"date":"2024-11-18","close":83509.3672},{"date":"2024-11-19","close":84267.6797},{"date":"2024-11-20","close":83604.1562},{"date":"2024-11-21","close":84646.8438},{"date":"2024-11-22","close":84457.2578},{"date":"2024-11-25","close":85310.3672},{"date":"2024-11-26","close":85026.0},{"date":"2024-11-27","close":85973.8906},{"date":"2024-11-28","close":86163.4688},{"date":"2024-11-29","close":85973.8906},{"date":"2024-12-02","close":85405.1562},{"date":"2024-12-03","close":86258.2578},{"date":"2024-12-04","close":84552.0547},{"date":"2024-12-05","close":83983.3125},{"date":"2024-12-06","close":82751.0547},{"date":"2024-12-09","close":80855.2734},{"date":"2024-12-10","close":82371.8984},{"date":"2024-12-11","close":84267.6797},{"date":"2024-12-12","close":84931.2109},{"date":"2024-12-13","close":85594.7344},{"date":"2024-12-16","close":86732.2031},{"date":"2024-12-17","close":86542.625},{"date":"2024-12-18","close":86732.2031},{"date":"2024-12-19","close":86637.4141},{"date":"2024-12-20","close":85689.5234},{"date":"2024-12-23","close":86068.6797},{"date":"2024-12-24","close":86068.6797},{"date":"2024-12-26","close":86163.4688},{"date":"2024-12-27","close":84741.6328},{"date":"2024-12-30","close":84172.8906},{"date":"2025-01-02","close":84078.1016},{"date":"2025-01-03","close":85879.1016},{"date":"2025-01-06","close":86353.0469},{"date":"2025-01-07","close":86353.0469},{"date":"2025-01-08","close":87016.5703},{"date":"2025-01-09","close":86447.8359},{"date":"2025-01-10","close":86826.9922},{"date":"2025-01-13","close":86353.0469},{"date":"2025-01-14","close":86353.0469},{"date":"2025-01-15","close":86447.8359},{"date":"2025-01-16","close":85689.5234},{"date":"2025-01-17","close":85405.1562},{"date":"2025-01-20","close":85310.3672},{"date":"2025-01-21","close":85026.0},{"date":"2025-01-22","close":84836.4219},{"date":"2025-01-23","close":84552.0547},{"date":"2025-01-24","close":84457.2578},{"date":"2025-01-31","close":84931.2109},{"date":"2025-02-03","close":84741.6328},{"date":"2025-02-04","close":85310.3672},{"date":"2025-02-05","close":85310.3672},{"date":"2025-02-06","close":85405.1562},{"date":"2025-02-07","close":85310.3672},{"date":"2025-02-10","close":84931.2109},{"date":"2025-02-11","close":85499.9453},{"date":"2025-02-12","close":85215.5781},{"date":"2025-02-13","close":85310.3672},{"date":"2025-02-14","close":85310.3672},{"date":"2025-02-17","close":85120.7891},{"date":"2025-02-18","close":85310.3672},{"date":"2025-02-19","close":85689.5234},{"date":"2025-02-20","close":85689.5234},{"date":"2025-02-21","close":85594.7344},{"date":"2025-02-24","close":85594.7344},{"date":"2025-02-25","close":85310.3672},{"date":"2025-02-26","close":88438.4141},{"date":"2025-02-27","close":88154.0469},{"date":"2025-02-28","close":86258.2578},{"date":"2025-03-04","close":85594.7344},{"date":"2025-03-05","close":87300.9375},{"date":"2025-03-06","close":87680.0938},{"date":"2025-03-07","close":86447.8359},{"date":"2025-03-10","close":86447.8359},{"date":"2025-03-11","close":85879.1016},{"date":"2025-03-12","close":85499.9453},{"date":"2025-03-13","close":85594.7344},{"date":"2025-03-14","close":85120.7891},{"date":"2025-03-17","close":85310.3672},{"date":"2025-03-18","close":84836.4219},{"date":"2025-03-19","close":85215.5781},{"date":"2025-03-20","close":84931.2109},{"date":"2025-03-21","close":84646.8438},{"date":"2025-03-24","close":85215.5781},{"date":"2025-03-25","close":85120.7891},{"date":"2025-03-26","close":85784.3125},{"date":"2025-03-27","close":86470.5859},{"date":"2025-03-28","close":85980.3906},{"date":"2025-03-31","close":84607.8438},{"date":"2025-04-01","close":85098.0391},{"date":"2025-04-02","close":84705.8828},{"date":"2025-04-03","close":84411.7656},{"date":"2025-04-04","close":85294.1172},{"date":"2025-04-07","close":83627.4531},{"date":"2025-04-08","close":84215.6875},{"date":"2025-04-09","close":83039.2188},{"date":"2025-04-10","close":85000.0},{"date":"2025-04-11","close":84509.8047},{"date":"2025-04-14","close":85392.1562},{"date":"2025-04-15","close":86274.5078},{"date":"2025-04-16","close":86568.625},{"date":"2025-04-17","close":86666.6641},{"date":"2025-04-18","close":86862.7422},{"date":"2025-04-21","close":87549.0234},{"date":"2025-04-22","close":88627.4531},{"date":"2025-04-23","close":88333.3359},{"date":"2025-04-24","close":88333.3359},{"date":"2025-04-25","close":89215.6875},{"date":"2025-04-28","close":89901.9609},{"date":"2025-04-29","close":90196.0781},{"date":"2025-04-30","close":89901.9609},{"date":"2025-05-02","close":90294.1172},{"date":"2025-05-07","close":90392.1562},{"date":"2025-05-08","close":90490.1953},{"date":"2025-05-09","close":90980.3906},{"date":"2025-05-12","close":92352.9375},{"date":"2025-05-13","close":92745.1016},{"date":"2025-05-14","close":93627.4531},{"date":"2025-05-15","close":94901.9609},{"date":"2025-05-16","close":103431.375},{"date":"2025-05-19","close":104411.7656},{"date":"2025-05-20","close":106666.6641},{"date":"2025-05-21","close":106862.7422},{"date":"2025-05-22","close":106470.5859},{"date":"2025-05-23","close":115294.1172},{"date":"2025-05-26","close":116372.5469},{"date":"2025-05-27","close":117549.0234},{"date":"2025-05-28","close":119509.8047},{"date":"2025-05-29","close":126862.7422},{"date":"2025-05-30","close":131372.5469},{"date":"2025-06-02","close":131568.625},{"date":"2025-06-04","close":135980.3906},{"date":"2025-06-05","close":131862.75},{"date":"2025-06-09","close":135686.2812},{"date":"2025-06-10","close":131862.75},{"date":"2025-06-11","close":133725.4844},{"date":"2025-06-12","close":134313.7188},{"date":"2025-06-13","close":131568.625},{"date":"2025-06-16","close":138431.375},{"date":"2025-06-17","close":138627.4531},{"date":"2025-06-18","close":134607.8438},{"date":"2025-06-19","close":132450.9844},{"date":"2025-06-20","close":130490.1953},{"date":"2025-06-23","close":132941.1719},{"date":"2025-06-24","close":132745.0938},{"date":"2025-06-25","close":132843.1406},{"date":"2025-06-26","close":127941.1797},{"date":"2025-06-27","close":127254.8984},{"date":"2025-06-30","close":128235.2969},{"date":"2025-07-01","close":137941.1719},{"date":"2025-07-02","close":139509.7969},{"date":"2025-07-03","close":139313.7188},{"date":"2025-07-04","close":144509.7969},{"date":"2025-07-07","close":141078.4375},{"date":"2025-07-08","close":145882.3594},{"date":"2025-07-09","close":155196.0781},{"date":"2025-07-10","close":157352.9375},{"date":"2025-07-11","close":168627.4531},{"date":"2025-07-14","close":165392.1562},{"date":"2025-07-15","close":163921.5625},{"date":"2025-07-16","close":160882.3594},{"date":"2025-07-17","close":157843.1406},{"date":"2025-07-18","close":148921.5625},{"date":"2025-07-21","close":149019.6094},{"date":"2025-07-22","close":147156.8594},{"date":"2025-07-23","close":145196.0781},{"date":"2025-07-24","close":141960.7812},{"date":"2025-07-25","close":142647.0625},{"date":"2025-07-28","close":138627.4531},{"date":"2025-07-29","close":138333.3281},{"date":"2025-07-30","close":136764.7031},{"date":"2025-07-31","close":135490.2031},{"date":"2025-08-01","close":129313.7266},{"date":"2025-08-04","close":132843.1406},{"date":"2025-08-05","close":134019.6094},{"date":"2025-08-06","close":136078.4375},{"date":"2025-08-07","close":136568.625},{"date":"2025-08-08","close":134509.7969},{"date":"2025-08-11","close":132450.9844},{"date":"2025-08-12","close":131568.625},{"date":"2025-08-13","close":130784.3125},{"date":"2025-08-14","close":132058.8281},{"date":"2025-08-18","close":130980.3906},{"date":"2025-08-19","close":127941.1797},{"date":"2025-08-20","close":125686.2734},{"date":"2025-08-21","close":126470.5859},{"date":"2025-08-22","close":126274.5078},{"date":"2025-08-25","close":128039.2188},{"date":"2025-08-26","close":124901.9609},{"date":"2025-08-27","close":122058.8203},{"date":"2025-08-28","close":125000.0},{"date":"2025-08-29","close":124901.9609},{"date":"2025-09-01","close":125686.2734},{"date":"2025-09-02","close":124313.7266},{"date":"2025-09-03","close":125098.0391},{"date":"2025-09-04","close":125588.2344},{"date":"2025-09-05","close":126176.4688},{"date":"2025-09-08","close":126176.4688},{"date":"2025-09-09","close":128431.375},{"date":"2025-09-10","close":130490.1953},{"date":"2025-09-11","close":129509.8047},{"date":"2025-09-12","close":130882.3516},{"date":"2025-09-15","close":133039.2188},{"date":"2025-09-16","close":133235.2969},{"date":"2025-09-17","close":131470.5938},{"date":"2025-09-18","close":129607.8438},{"date":"2025-09-19","close":131800.0},{"date":"2025-09-22","close":130098.0391},{"date":"2025-09-23","close":127843.1406},{"date":"2025-09-24","close":124803.9219},{"date":"2025-09-25","close":123039.2188},{"date":"2025-09-26","close":121078.4297},{"date":"2025-09-29","close":121568.625},{"date":"2025-09-30","close":121960.7812},{"date":"2025-10-01","close":121568.625},{"date":"2025-10-02","close":123137.2578},{"date":"2025-10-10","close":121372.5469},{"date":"2025-10-13","close":121568.625},{"date":"2025-10-14","close":121960.7812},{"date":"2025-10-15","close":124509.8047},{"date":"2025-10-16","close":123529.4141},{"date":"2025-10-17","close":123529.4141},{"date":"2025-10-20","close":125490.1953},{"date":"2025-10-21","close":124705.8828},{"date":"2025-10-22","close":127352.9375},{"date":"2025-10-23","close":126274.5078},{"date":"2025-10-24","close":127450.9844},{"date":"2025-10-27","close":125490.1953},{"date":"2025-10-28","close":123921.5703},{"date":"2025-10-29","close":123627.4531},{"date":"2025-10-30","close":122843.1406},{"date":"2025-10-31","close":120784.3125},{"date":"2025-11-03","close":118921.5703},{"date":"2025-11-04","close":118431.375},{"date":"2025-11-05","close":117549.0234},{"date":"2025-11-06","close":121078.4297},{"date":"2025-11-07","close":120588.2344},{"date":"2025-11-10","close":131568.625},{"date":"2025-11-11","close":129901.9609},{"date":"2025-11-12","close":130882.3516},{"date":"2025-11-13","close":134313.7188},{"date":"2025-11-14","close":130000.0},{"date":"2025-11-17","close":130196.0781},{"date":"2025-11-18","close":128431.375},{"date":"2025-11-19","close":127843.1406},{"date":"2025-11-20","close":128235.2969},{"date":"2025-11-21","close":124901.9609},{"date":"2025-11-24","close":121372.5469},{"date":"2025-11-25","close":120098.0391},{"date":"2025-11-26","close":120392.1562},{"date":"2025-11-27","close":118333.3359},{"date":"2025-11-28","close":118921.5703},{"date":"2025-12-01","close":118725.4922},{"date":"2025-12-02","close":119313.7266},{"date":"2025-12-03","close":127450.9844},{"date":"2025-12-04","close":127254.8984},{"date":"2025-12-05","close":125294.1172},{"date":"2025-12-08","close":123823.5312},{"date":"2025-12-09","close":123431.375},{"date":"2025-12-10","close":122058.8203},{"date":"2025-12-11","close":126862.7422},{"date":"2025-12-12","close":130686.2734},{"date":"2025-12-15","close":130000.0},{"date":"2025-12-16","close":128431.375},{"date":"2025-12-17","close":129607.8438},{"date":"2025-12-18","close":127450.9844},{"date":"2025-12-19","close":127450.9844},{"date":"2025-12-22","close":128529.4141},{"date":"2025-12-23","close":130098.0391},{"date":"2025-12-24","close":129411.7656},{"date":"2025-12-26","close":127549.0234},{"date":"2025-12-29","close":126960.7812},{"date":"2025-12-30","close":125980.3906},{"date":"2026-01-02","close":123039.2188},{"date":"2026-01-05","close":121960.7812},{"date":"2026-01-06","close":121568.625},{"date":"2026-01-07","close":118627.4531},{"date":"2026-01-08","close":116862.7422},{"date":"2026-01-09","close":117254.8984},{"date":"2026-01-12","close":118039.2188},{"date":"2026-01-13","close":118627.4531},{"date":"2026-01-14","close":118921.5703},{"date":"2026-01-15","close":120196.0781},{"date":"2026-01-16","close":121862.7422},{"date":"2026-01-19","close":120588.2344},{"date":"2026-01-20","close":123921.5703},{"date":"2026-01-21","close":122058.8203},{"date":"2026-01-22","close":124313.7266},{"date":"2026-01-23","close":129313.7266},{"date":"2026-01-26","close":129803.9219},{"date":"2026-01-27","close":128725.4922},{"date":"2026-01-28","close":127843.1406},{"date":"2026-01-29","close":135294.125},{"date":"2026-01-30","close":140784.3125},{"date":"2026-02-02","close":135784.3125},{"date":"2026-02-03","close":137647.0625},{"date":"2026-02-04","close":140490.2031},{"date":"2026-02-05","close":141960.7812},{"date":"2026-02-06","close":136764.7031},{"date":"2026-02-09","close":140882.3594},{"date":"2026-02-10","close":145196.0781},{"date":"2026-02-11","close":146764.7031},{"date":"2026-02-12","close":147941.1719},{"date":"2026-02-13","close":152058.8281},{"date":"2026-02-19","close":152254.9062},{"date":"2026-02-20","close":154705.875},{"date":"2026-02-23","close":154117.6406},{"date":"2026-02-24","close":150490.2031},{"date":"2026-02-25","close":150588.2344},{"date":"2026-02-26","close":151372.5469},{"date":"2026-02-27","close":149509.7969},{"date":"2026-03-03","close":144509.7969},{"date":"2026-03-04","close":129411.7656},{"date":"2026-03-05","close":133529.4062},{"date":"2026-03-06","close":135196.0781},{"date":"2026-03-09","close":129313.7266},{"date":"2026-03-10","close":133725.4844},{"date":"2026-03-11","close":133823.5312},{"date":"2026-03-12","close":137941.1719},{"date":"2026-03-13","close":136960.7812},{"date":"2026-03-16","close":137254.9062},{"date":"2026-03-17","close":139509.7969},{"date":"2026-03-18","close":140588.2344},{"date":"2026-03-19","close":143137.25},{"date":"2026-03-20","close":151372.5469},{"date":"2026-03-23","close":147058.8281},{"date":"2026-03-24","close":147647.0625},{"date":"2026-03-25","close":150000.0},{"date":"2026-03-26","close":149500.0},{"date":"2026-03-27","close":147200.0},{"date":"2026-03-30","close":143000.0},{"date":"2026-03-31","close":139000.0},{"date":"2026-04-01","close":140800.0},{"date":"2026-04-02","close":136900.0},{"date":"2026-04-03","close":137400.0},{"date":"2026-04-06","close":135600.0},{"date":"2026-04-07","close":135300.0},{"date":"2026-04-08","close":137900.0},{"date":"2026-04-09","close":135600.0},{"date":"2026-04-10","close":133000.0},{"date":"2026-04-13","close":130800.0},{"date":"2026-04-14","close":132000.0},{"date":"2026-04-15","close":134100.0},{"date":"2026-04-16","close":137500.0},{"date":"2026-04-17","close":138000.0},{"date":"2026-04-20","close":137500.0},{"date":"2026-04-21","close":137500.0},{"date":"2026-04-22","close":136100.0},{"date":"2026-04-23","close":139700.0},{"date":"2026-04-24","close":144000.0},{"date":"2026-04-27","close":143300.0},{"date":"2026-04-28","close":145200.0},{"date":"2026-04-29","close":147800.0},{"date":"2026-04-30","close":147600.0},{"date":"2026-05-04","close":148500.0},{"date":"2026-05-06","close":148000.0},{"date":"2026-05-07","close":147200.0},{"date":"2026-05-08","close":145400.0},{"date":"2026-05-11","close":144500.0},{"date":"2026-05-12","close":141200.0},{"date":"2026-05-13","close":136600.0},{"date":"2026-05-14","close":136800.0},{"date":"2026-05-15","close":136500.0},{"date":"2026-05-18","close":132000.0},{"date":"2026-05-19","close":127200.0},{"date":"2026-05-20","close":123200.0},{"date":"2026-05-21","close":125400.0},{"date":"2026-05-22","close":127700.0},{"date":"2026-05-26","close":125800.0},{"date":"2026-05-27","close":124700.0},{"date":"2026-05-28","close":125700.0},{"date":"2026-05-29","close":124600.0},{"date":"2026-06-01","close":120400.0},{"date":"2026-06-02","close":119900.0},{"date":"2026-06-04","close":120000.0},{"date":"2026-06-05","close":121000.0},{"date":"2026-06-08","close":117200.0},{"date":"2026-06-09","close":119900.0},{"date":"2026-06-10","close":117100.0},{"date":"2026-06-11","close":120000.0},{"date":"2026-06-12","close":122100.0},{"date":"2026-06-15","close":124600.0},{"date":"2026-06-16","close":126100.0},{"date":"2026-06-17","close":123800.0},{"date":"2026-06-18","close":122400.0},{"date":"2026-06-19","close":115200.0},{"date":"2026-06-22","close":115500.0},{"date":"2026-06-23","close":113400.0},{"date":"2026-06-24","close":112500.0},{"date":"2026-06-25","close":112300.0},{"date":"2026-06-26","close":109900.0},{"date":"2026-06-29","close":116900.0},{"date":"2026-06-30","close":114000.0},{"date":"2026-07-01","close":117100.0},{"date":"2026-07-02","close":117000.0},{"date":"2026-07-03","close":118300.0},{"date":"2026-07-06","close":117700.0},{"date":"2026-07-07","close":118200.0},{"date":"2026-07-08","close":114300.0},{"date":"2026-07-09","close":114100.0},{"date":"2026-07-10","close":113400.0},{"date":"2026-07-13","close":112100.0},{"date":"2026-07-14","close":113800.0},{"date":"2026-07-15","close":113800.0},{"date":"2026-07-16","close":114400.0},{"date":"2026-07-20","close":111100.0},{"date":"2026-07-21","close":111900.0},{"date":"2026-07-22","close":113900.0},{"date":"2026-07-23","close":116400.0},{"date":"2026-07-24","close":119200.0},{"date":"2026-07-27","close":118000.0},{"date":"2026-07-28","close":114900.0},{"date":"2026-07-29","close":111200.0},{"date":"2026-07-30","close":116300.0},{"date":"2026-07-31","close":118300.0},{"date":"2026-08-03","close":115800.0},{"date":"2026-08-04","close":118900.0},{"date":"2026-08-05","close":119800.0},{"date":"2026-08-06","close":119800.0},{"date":"2026-08-07","close":120100.0},{"date":"2026-08-10","close":123100.0},{"date":"2026-08-11","close":123700.0},{"date":"2026-08-12","close":123200.0},{"date":"2026-08-13","close":122700.0},{"date":"2026-08-14","close":124700.0},{"date":"2026-08-18","close":124300.0},{"date":"2026-08-19","close":130100.0},{"date":"2026-08-20","close":130400.0},{"date":"2026-08-21","close":129900.0},{"date":"2026-08-24","close":130000.0},{"date":"2026-08-25","close":130500.0},{"date":"2026-08-26","close":131000.0},{"date":"2026-08-27","close":130900.0},{"date":"2026-08-28","close":132400.0},{"date":"2026-08-31","close":133400.0},{"date":"2026-09-01","close":134500.0},{"date":"2026-09-02","close":135700.0},{"date":"2026-09-03","close":136500.0},{"date":"2026-09-04","close":136700.0},{"date":"2026-09-07","close":133400.0},{"date":"2026-09-08","close":132500.0},{"date":"2026-09-09","close":134500.0},{"date":"2026-09-10","close":138000.0},{"date":"2026-09-11","close":136900.0},{"date":"2026-09-14","close":134700.0},{"date":"2026-09-15","close":133000.0},{"date":"2026-09-16","close":131900.0},{"date":"2026-09-17","close":132000.0},{"date":"2026-09-18","close":131600.0},{"date":"2026-09-21","close":130800.0},{"date":"2026-09-22","close":130600.0},{"date":"2026-09-23","close":130100.0},{"date":"2026-09-28","close":131400.0},{"date":"2026-09-29","close":130700.0},{"date":"2026-09-30","close":128500.0},{"date":"2026-10-01","close":127300.0},{"date":"2026-10-02","close":127300.0},{"date":"2026-10-06","close":127600.0},{"date":"2026-10-07","close":127000.0},{"date":"2026-10-08","close":127600.0},{"date":"2026-10-12","close":126400.0},{"date":"2026-10-13","close":124500.0},{"date":"2026-10-14","close":124700.0},{"date":"2026-10-15","close":122500.0},{"date":"2026-10-16","close":124400.0},{"date":"2026-10-19","close":126300.0},{"date":"2026-10-20","close":124000.0},{"date":"2026-10-21","close":122200.0},{"date":"2026-10-22","close":122500.0},{"date":"2026-10-23","close":120000.0}],"chart_data":[{"date":"2024-10-23","open":84078,"high":84931,"low":83889,"close":84362,"volume":5534},{"date":"2024-10-24","open":83889,"high":84457,"low":83320,"close":83604,"volume":10003},{"date":"2024-10-25","open":83889,"high":85026,"low":83320,"close":84742,"volume":9995},{"date":"2024-10-28","open":84742,"high":84742,"low":83794,"close":84742,"volume":9504},{"date":"2024-10-29","open":84457,"high":84742,"low":83509,"close":84742,"volume":8858},{"date":"2024-10-30","open":84647,"high":85405,"low":83889,"close":85405,"volume":7522},{"date":"2024-10-31","open":85216,"high":85690,"low":84552,"close":85595,"volume":5858},{"date":"2024-11-01","open":85310,"high":85500,"low":84836,"close":85026,"volume":3537},{"date":"2024-11-04","open":85310,"high":85310,"low":84836,"close":85310,"volume":6868},{"date":"2024-11-05","open":85310,"high":86732,"low":85216,"close":85974,"volume":10005},{"date":"2024-11-06","open":86258,"high":86353,"low":85500,"close":85974,"volume":6307},{"date":"2024-11-07","open":86258,"high":86258,"low":85500,"close":85974,"volume":5648},{"date":"2024-11-08","open":85974,"high":85974,"low":85121,"close":85405,"volume":6079},{"date":"2024-11-11","open":85216,"high":85310,"low":83604,"close":84457,"volume":9184},{"date":"2024-11-12","open":84362,"high":84362,"low":83225,"close":83225,"volume":10564},{"date":"2024-11-13","open":83699,"high":83794,"low":81614,"close":81614,"volume":8166},{"date":"2024-11-14","open":82277,"high":83035,"low":81519,"close":82846,"volume":7600},{"date":"2024-11-15","open":82656,"high":83035,"low":81993,"close":82656,"volume":5624},{"date":"2024-11-18","open":83225,"high":83699,"low":82372,"close":83509,"volume":5705},{"date":"2024-11-19","open":83225,"high":84552,"low":83225,"close":84268,"volume":10313},{"date":"2024-11-20","open":84078,"high":84742,"low":83130,"close":83604,"volume":11324},{"date":"2024-11-21","open":83604,"high":84647,"low":83415,"close":84647,"volume":7145},{"date":"2024-11-22","open":84647,"high":84931,"low":84268,"close":84457,"volume":3733},{"date":"2024-11-25","open":84457,"high":85310,"low":84173,"close":85310,"volume":13328},{"date":"2024-11-26","open":85121,"high":85500,"low":84647,"close":85026,"volume":9105},{"date":"2024-11-27","open":85026,"high":86069,"low":84836,"close":85974,"volume":11895},{"date":"2024-11-28","open":85595,"high":86448,"low":85500,"close":86163,"volume":8220},{"date":"2024-11-29","open":86163,"high":86448,"low":85310,"close":85974,"volume":7770},{"date":"2024-12-02","open":85784,"high":85879,"low":84931,"close":85405,"volume":7828},{"date":"2024-12-03","open":85405,"high":86448,"low":85026,"close":86258,"volume":11342},{"date":"2024-12-04","open":85216,"high":86163,"low":84078,"close":84552,"volume":29898},{"date":"2024-12-05","open":84362,"high":84362,"low":83320,"close":83983,"volume":11855},{"date":"2024-12-06","open":84078,"high":84173,"low":82751,"close":82751,"volume":20081},{"date":"2024-12-09","open":81898,"high":82182,"low":80097,"close":80855,"volume":31968},{"date":"2024-12-10","open":81329,"high":82751,"low":81045,"close":82372,"volume":11811},{"date":"2024-12-11","open":82372,"high":84647,"low":81614,"close":84268,"volume":9305},{"date":"2024-12-12","open":84268,"high":85026,"low":83699,"close":84931,"volume":7860},{"date":"2024-12-13","open":84931,"high":85690,"low":84457,"close":85595,"volume":7712},{"date":"2024-12-16","open":85595,"high":87396,"low":84647,"close":86732,"volume":19010},{"date":"2024-12-17","open":86922,"high":87301,"low":86258,"close":86543,"volume":15286},{"date":"2024-12-18","open":86163,"high":87111,"low":86163,"close":86732,"volume":6108},{"date":"2024-12-19","open":86353,"high":86922,"low":86258,"close":86637,"volume":9024},{"date":"2024-12-20","open":86258,"high":86732,"low":85690,"close":85690,"volume":6489},{"date":"2024-12-23","open":85879,"high":86543,"low":85879,"close":86069,"volume":5037},{"date":"2024-12-24","open":86543,"high":86543,"low":85879,"close":86069,"volume":2238},{"date":"2024-12-26","open":86258,"high":87017,"low":85974,"close":86163,"volume":9501},{"date":"2024-12-27","open":85026,"high":85310,"low":84078,"close":84742,"volume":9973},{"date":"2024-12-30","open":84742,"high":85121,"low":83415,"close":84173,"volume":6146},{"date":"2025-01-02","open":84173,"high":84457,"low":83794,"close":84078,"volume":3335},{"date":"2025-01-03","open":83889,"high":85879,"low":83699,"close":85879,"volume":8987},{"date":"2025-01-06","open":86163,"high":86637,"low":85500,"close":86353,"volume":7249},{"date":"2025-01-07","open":86543,"high":86922,"low":86258,"close":86353,"volume":7950},{"date":"2025-01-08","open":86353,"high":87111,"low":86069,"close":87017,"volume":10549},{"date":"2025-01-09","open":87017,"high":87111,"low":86353,"close":86448,"volume":3502},{"date":"2025-01-10","open":86543,"high":86827,"low":86163,"close":86827,"volume":3875},{"date":"2025-01-13","open":86827,"high":87017,"low":85879,"close":86353,"volume":3390},{"date":"2025-01-14","open":86353,"high":86637,"low":85879,"close":86353,"volume":2898},{"date":"2025-01-15","open":85974,"high":86827,"low":85974,"close":86448,"volume":2734},{"date":"2025-01-16","open":86543,"high":86827,"low":85595,"close":85690,"volume":3238},{"date":"2025-01-17","open":85595,"high":86163,"low":85310,"close":85405,"volume":3456},{"date":"2025-01-20","open":85405,"high":85595,"low":85121,"close":85310,"volume":3114},{"date":"2025-01-21","open":85500,"high":85500,"low":84647,"close":85026,"volume":4121},{"date":"2025-01-22","open":84931,"high":85216,"low":84552,"close":84836,"volume":4708},{"date":"2025-01-23","open":84836,"high":84836,"low":84078,"close":84552,"volume":6022},{"date":"2025-01-24","open":84742,"high":84742,"low":84268,"close":84457,"volume":3536},{"date":"2025-01-31","open":84457,"high":85026,"low":84173,"close":84931,"volume":3580},{"date":"2025-02-03","open":84931,"high":84931,"low":84173,"close":84742,"volume":6026},{"date":"2025-02-04","open":84457,"high":85690,"low":84457,"close":85310,"volume":6686},{"date":"2025-02-05","open":84931,"high":85690,"low":84931,"close":85310,"volume":3223},{"date":"2025-02-06","open":85595,"high":85595,"low":85026,"close":85405,"volume":3004},{"date":"2025-02-07","open":85310,"high":85310,"low":84931,"close":85310,"volume":3521},{"date":"2025-02-10","open":84931,"high":85500,"low":84742,"close":84931,"volume":3968},{"date":"2025-02-11","open":84931,"high":85595,"low":84836,"close":85500,"volume":4407},{"date":"2025-02-12","open":85121,"high":85405,"low":84931,"close":85216,"volume":6726},{"date":"2025-02-13","open":85216,"high":85310,"low":84742,"close":85310,"volume":9009},{"date":"2025-02-14","open":85310,"high":85500,"low":84931,"close":85310,"volume":5446},{"date":"2025-02-17","open":85595,"high":85595,"low":85026,"close":85121,"volume":4595},{"date":"2025-02-18","open":85026,"high":85595,"low":85026,"close":85310,"volume":7847},{"date":"2025-02-19","open":85310,"high":85974,"low":85310,"close":85690,"volume":4793},{"date":"2025-02-20","open":85690,"high":86069,"low":85500,"close":85690,"volume":5064},{"date":"2025-02-21","open":85500,"high":85974,"low":85310,"close":85595,"volume":4908},{"date":"2025-02-24","open":85405,"high":85595,"low":85026,"close":85595,"volume":4185},{"date":"2025-02-25","open":85310,"high":85784,"low":85216,"close":85310,"volume":8842},{"date":"2025-02-26","open":85500,"high":88438,"low":85405,"close":88438,"volume":28898},{"date":"2025-02-27","open":88154,"high":88438,"low":87491,"close":88154,"volume":12455},{"date":"2025-02-28","open":87680,"high":87870,"low":86163,"close":86258,"volume":10236},{"date":"2025-03-04","open":86258,"high":86448,"low":85595,"close":85595,"volume":8540},{"date":"2025-03-05","open":85690,"high":87585,"low":85690,"close":87301,"volume":7988},{"date":"2025-03-06","open":87301,"high":87775,"low":86827,"close":87680,"volume":4317},{"date":"2025-03-07","open":87206,"high":87680,"low":86448,"close":86448,"volume":8326},{"date":"2025-03-10","open":86732,"high":86732,"low":86069,"close":86448,"volume":4826},{"date":"2025-03-11","open":85879,"high":86163,"low":85121,"close":85879,"volume":9516},{"date":"2025-03-12","open":85879,"high":85879,"low":85026,"close":85500,"volume":10001},{"date":"2025-03-13","open":85405,"high":86353,"low":85310,"close":85595,"volume":4544},{"date":"2025-03-14","open":85879,"high":85879,"low":85026,"close":85121,"volume":8000},{"date":"2025-03-17","open":85216,"high":85405,"low":85026,"close":85310,"volume":9575},{"date":"2025-03-18","open":85405,"high":85500,"low":84836,"close":84836,"volume":8007},{"date":"2025-03-19","open":85121,"high":85500,"low":84742,"close":85216,"volume":6062},{"date":"2025-03-20","open":85310,"high":85595,"low":84742,"close":84931,"volume":9508},{"date":"2025-03-21","open":85121,"high":85121,"low":84647,"close":84647,"volume":12776},{"date":"2025-03-24","open":84742,"high":85310,"low":84742,"close":85216,"volume":3192},{"date":"2025-03-25","open":85310,"high":86069,"low":85026,"close":85121,"volume":5951},{"date":"2025-03-26","open":85216,"high":85784,"low":85026,"close":85784,"volume":9432},{"date":"2025-03-27","open":87059,"high":87255,"low":86373,"close":86471,"volume":14001},{"date":"2025-03-28","open":86667,"high":86667,"low":84902,"close":85980,"volume":19288},{"date":"2025-03-31","open":85686,"high":85686,"low":84412,"close":84608,"volume":5211},{"date":"2025-04-01","open":84706,"high":85294,"low":84608,"close":85098,"volume":2605},{"date":"2025-04-02","open":85588,"high":85588,"low":84510,"close":84706,"volume":3817},{"date":"2025-04-03","open":84510,"high":84608,"low":83922,"close":84412,"volume":10025},{"date":"2025-04-04","open":83824,"high":86078,"low":83824,"close":85294,"volume":9042},{"date":"2025-04-07","open":84216,"high":84314,"low":83235,"close":83627,"volume":11631},{"date":"2025-04-08","open":84216,"high":84706,"low":83824,"close":84216,"volume":3084},{"date":"2025-04-09","open":84510,"high":84510,"low":82941,"close":83039,"volume":5861},{"date":"2025-04-10","open":84608,"high":85392,"low":84118,"close":85000,"volume":6909},{"date":"2025-04-11","open":84314,"high":85098,"low":83922,"close":84510,"volume":4274},{"date":"2025-04-14","open":84902,"high":85882,"low":84608,"close":85392,"volume":4088},{"date":"2025-04-15","open":85490,"high":86667,"low":85490,"close":86275,"volume":3820},{"date":"2025-04-16","open":86373,"high":86961,"low":85882,"close":86569,"volume":5359},{"date":"2025-04-17","open":86569,"high":86863,"low":86176,"close":86667,"volume":1662},{"date":"2025-04-18","open":86765,"high":87059,"low":86176,"close":86863,"volume":2170},{"date":"2025-04-21","open":86863,"high":87647,"low":86471,"close":87549,"volume":5804},{"date":"2025-04-22","open":87255,"high":88922,"low":87255,"close":88627,"volume":9608},{"date":"2025-04-23","open":88824,"high":88824,"low":88137,"close":88333,"volume":3445},{"date":"2025-04-24","open":88627,"high":88627,"low":87941,"close":88333,"volume":3443},{"date":"2025-04-25","open":88333,"high":89902,"low":88235,"close":89216,"volume":12188},{"date":"2025-04-28","open":89804,"high":90196,"low":89314,"close":89902,"volume":4731},{"date":"2025-04-29","open":89902,"high":90196,"low":89608,"close":90196,"volume":4507},{"date":"2025-04-30","open":90098,"high":90098,"low":89314,"close":89902,"volume":4212},{"date":"2025-05-02","open":89902,"high":90686,"low":89804,"close":90294,"volume":5917},{"date":"2025-05-07","open":90392,"high":90588,"low":89804,"close":90392,"volume":4796},{"date":"2025-05-08","open":90588,"high":90686,"low":90098,"close":90490,"volume":3393},{"date":"2025-05-09","open":90490,"high":91176,"low":90000,"close":90980,"volume":5606},{"date":"2025-05-12","open":91078,"high":93529,"low":91078,"close":92353,"volume":27202},{"date":"2025-05-13","open":93431,"high":93627,"low":92255,"close":92745,"volume":8139},{"date":"2025-05-14","open":93137,"high":93971,"low":92843,"close":93627,"volume":8991},{"date":"2025-05-15","open":93922,"high":95294,"low":93725,"close":94902,"volume":14649},{"date":"2025-05-16","open":95196,"high":103431,"low":94902,"close":103431,"volume":64393},{"date":"2025-05-19","open":106471,"high":108039,"low":103137,"close":104412,"volume":48784},{"date":"2025-05-20","open":104706,"high":108039,"low":104706,"close":106667,"volume":37402},{"date":"2025-05-21","open":106765,"high":107059,"low":104412,"close":106863,"volume":20710},{"date":"2025-05-22","open":105882,"high":109118,"low":105882,"close":106471,"volume":34651},{"date":"2025-05-23","open":107059,"high":115686,"low":106569,"close":115294,"volume":53416},{"date":"2025-05-26","open":117549,"high":117745,"low":114314,"close":116373,"volume":29885},{"date":"2025-05-27","open":116373,"high":119020,"low":116373,"close":117549,"volume":26149},{"date":"2025-05-28","open":118235,"high":120784,"low":117647,"close":119510,"volume":24213},{"date":"2025-05-29","open":120980,"high":127157,"low":120980,"close":126863,"volume":61600},{"date":"2025-05-30","open":131569,"high":132353,"low":127745,"close":131373,"volume":47822},{"date":"2025-06-02","open":128431,"high":131863,"low":125588,"close":131569,"volume":36861},{"date":"2025-06-04","open":134216,"high":136765,"low":131961,"close":135980,"volume":42007},{"date":"2025-06-05","open":138725,"high":138824,"low":130000,"close":131863,"volume":55939},{"date":"2025-06-09","open":132843,"high":136667,"low":132843,"close":135686,"volume":37221},{"date":"2025-06-10","open":135784,"high":136176,"low":128922,"close":131863,"volume":55226},{"date":"2025-06-11","open":130882,"high":134706,"low":130098,"close":133725,"volume":49169},{"date":"2025-06-12","open":133137,"high":136471,"low":131863,"close":134314,"volume":26216},{"date":"2025-06-13","open":135392,"high":135392,"low":130490,"close":131569,"volume":30957},{"date":"2025-06-16","open":131373,"high":138431,"low":130686,"close":138431,"volume":40105},{"date":"2025-06-17","open":139118,"high":142647,"low":135000,"close":138627,"volume":46739},{"date":"2025-06-18","open":137255,"high":138137,"low":134216,"close":134608,"volume":22422},{"date":"2025-06-19","open":136569,"high":136569,"low":129412,"close":132451,"volume":24622},{"date":"2025-06-20","open":131961,"high":132353,"low":129510,"close":130490,"volume":19456},{"date":"2025-06-23","open":132353,"high":134804,"low":130980,"close":132941,"volume":19567},{"date":"2025-06-24","open":132549,"high":134118,"low":131275,"close":132745,"volume":33325},{"date":"2025-06-25","open":133529,"high":134804,"low":131667,"close":132843,"volume":18510},{"date":"2025-06-26","open":132941,"high":133235,"low":125588,"close":127941,"volume":34284},{"date":"2025-06-27","open":129216,"high":131373,"low":127157,"close":127255,"volume":20350},{"date":"2025-06-30","open":126863,"high":129608,"low":126863,"close":128235,"volume":9381},{"date":"2025-07-01","open":128431,"high":138431,"low":127647,"close":137941,"volume":52020},{"date":"2025-07-02","open":137843,"high":139510,"low":133333,"close":139510,"volume":29008},{"date":"2025-07-03","open":139510,"high":140882,"low":136275,"close":139314,"volume":29252},{"date":"2025-07-04","open":139412,"high":145980,"low":138235,"close":144510,"volume":54759},{"date":"2025-07-07","open":144902,"high":145882,"low":139804,"close":141078,"volume":25354},{"date":"2025-07-08","open":139020,"high":148333,"low":137745,"close":145882,"volume":37808},{"date":"2025-07-09","open":148529,"high":155196,"low":145294,"close":155196,"volume":58113},{"date":"2025-07-10","open":158824,"high":159510,"low":153529,"close":157353,"volume":60418},{"date":"2025-07-11","open":157843,"high":173333,"low":156667,"close":168627,"volume":85628},{"date":"2025-07-14","open":171667,"high":171765,"low":163627,"close":165392,"volume":33007},{"date":"2025-07-15","open":166667,"high":166863,"low":161961,"close":163922,"volume":23698},{"date":"2025-07-16","open":163824,"high":163824,"low":158824,"close":160882,"volume":27532},{"date":"2025-07-17","open":160294,"high":161176,"low":155588,"close":157843,"volume":30253},{"date":"2025-07-18","open":156863,"high":156863,"low":142157,"close":148922,"volume":66074},{"date":"2025-07-21","open":147549,"high":149804,"low":147157,"close":149020,"volume":21357},{"date":"2025-07-22","open":151373,"high":152059,"low":145882,"close":147157,"volume":23054},{"date":"2025-07-23","open":148039,"high":148922,"low":143333,"close":145196,"volume":34519},{"date":"2025-07-24","open":144902,"high":145882,"low":141471,"close":141961,"volume":23592},{"date":"2025-07-25","open":141863,"high":143627,"low":140980,"close":142647,"volume":18180},{"date":"2025-07-28","open":144902,"high":145000,"low":137255,"close":138627,"volume":34635},{"date":"2025-07-29","open":139608,"high":139902,"low":133725,"close":138333,"volume":14755},{"date":"2025-07-30","open":139118,"high":139118,"low":135980,"close":136765,"volume":27892},{"date":"2025-07-31","open":137549,"high":137549,"low":132353,"close":135490,"volume":26659},{"date":"2025-08-01","open":135490,"high":135490,"low":128627,"close":129314,"volume":37381},{"date":"2025-08-04","open":129706,"high":134314,"low":128627,"close":132843,"volume":15618},{"date":"2025-08-05","open":134314,"high":135098,"low":132647,"close":134020,"volume":11468},{"date":"2025-08-06","open":132941,"high":136275,"low":132549,"close":136078,"volume":14824},{"date":"2025-08-07","open":136961,"high":137157,"low":135588,"close":136569,"volume":8931},{"date":"2025-08-08","open":136765,"high":137549,"low":132451,"close":134510,"volume":12237},{"date":"2025-08-11","open":133725,"high":133725,"low":129608,"close":132451,"volume":14828},{"date":"2025-08-12","open":132255,"high":132745,"low":131569,"close":131569,"volume":11571},{"date":"2025-08-13","open":132255,"high":133137,"low":128922,"close":130784,"volume":9042},{"date":"2025-08-14","open":131373,"high":132353,"low":130588,"close":132059,"volume":8228},{"date":"2025-08-18","open":132059,"high":132255,"low":130000,"close":130980,"volume":5979},{"date":"2025-08-19","open":130980,"high":131078,"low":127647,"close":127941,"volume":10012},{"date":"2025-08-20","open":127843,"high":127843,"low":123529,"close":125686,"volume":15705},{"date":"2025-08-21","open":126765,"high":127451,"low":124314,"close":126471,"volume":12952},{"date":"2025-08-22","open":126471,"high":128922,"low":125588,"close":126275,"volume":7097},{"date":"2025-08-25","open":126569,"high":128922,"low":126569,"close":128039,"volume":6585},{"date":"2025-08-26","open":127843,"high":127941,"low":124804,"close":124902,"volume":8531},{"date":"2025-08-27","open":125882,"high":125882,"low":120882,"close":122059,"volume":16540},{"date":"2025-08-28","open":123824,"high":125392,"low":121373,"close":125000,"volume":13112},{"date":"2025-08-29","open":125294,"high":125294,"low":123824,"close":124902,"volume":6112},{"date":"2025-09-01","open":126373,"high":128529,"low":125196,"close":125686,"volume":11750},{"date":"2025-09-02","open":126373,"high":126373,"low":123431,"close":124314,"volume":13096},{"date":"2025-09-03","open":124216,"high":125490,"low":123725,"close":125098,"volume":4065},{"date":"2025-09-04","open":125098,"high":125588,"low":123824,"close":125588,"volume":4625},{"date":"2025-09-05","open":126275,"high":126471,"low":124608,"close":126176,"volume":3959},{"date":"2025-09-08","open":126176,"high":126765,"low":125000,"close":126176,"volume":7009},{"date":"2025-09-09","open":126275,"high":128529,"low":126275,"close":128431,"volume":8830},{"date":"2025-09-10","open":129412,"high":132157,"low":128922,"close":130490,"volume":10098},{"date":"2025-09-11","open":131667,"high":131765,"low":127647,"close":129510,"volume":15174},{"date":"2025-09-12","open":130392,"high":130980,"low":129020,"close":130882,"volume":9717},{"date":"2025-09-15","open":131176,"high":134510,"low":130490,"close":133039,"volume":14487},{"date":"2025-09-16","open":133529,"high":133529,"low":132255,"close":133235,"volume":8814},{"date":"2025-09-17","open":132647,"high":133137,"low":130392,"close":131471,"volume":16650},{"date":"2025-09-18","open":131750,"high":131750,"low":128342,"close":129608,"volume":8740},{"date":"2025-09-19","open":133200,"high":133800,"low":131600,"close":131800,"volume":10836},{"date":"2025-09-22","open":129412,"high":130294,"low":128431,"close":130098,"volume":6167},{"date":"2025-09-23","open":129804,"high":131275,"low":127745,"close":127843,"volume":9988},{"date":"2025-09-24","open":128137,"high":128627,"low":124706,"close":124804,"volume":12040},{"date":"2025-09-25","open":125392,"high":125392,"low":122941,"close":123039,"volume":6261},{"date":"2025-09-26","open":123431,"high":123529,"low":119804,"close":121078,"volume":10545},{"date":"2025-09-29","open":121176,"high":122353,"low":120098,"close":121569,"volume":8492},{"date":"2025-09-30","open":121667,"high":123039,"low":119902,"close":121961,"volume":7306},{"date":"2025-10-01","open":122059,"high":122353,"low":120882,"close":121569,"volume":3939},{"date":"2025-10-02","open":121957,"high":123727,"low":121564,"close":123137,"volume":6538},{"date":"2025-10-10","open":122843,"high":123333,"low":120784,"close":121373,"volume":8546},{"date":"2025-10-13","open":121078,"high":121765,"low":119216,"close":121569,"volume":8217},{"date":"2025-10-14","open":121569,"high":122941,"low":120196,"close":121961,"volume":8703},{"date":"2025-10-15","open":121569,"high":124510,"low":121569,"close":124510,"volume":4618},{"date":"2025-10-16","open":124706,"high":126275,"low":122745,"close":123529,"volume":7119},{"date":"2025-10-17","open":123824,"high":124216,"low":120588,"close":123529,"volume":8023},{"date":"2025-10-20","open":124216,"high":125490,"low":121765,"close":125490,"volume":6026},{"date":"2025-10-21","open":125882,"high":127059,"low":123627,"close":124706,"volume":13451},{"date":"2025-10-22","open":124510,"high":127353,"low":123529,"close":127353,"volume":8100},{"date":"2025-10-23","open":126961,"high":128333,"low":125098,"close":126275,"volume":8333},{"date":"2025-10-24","open":127353,"high":127451,"low":125588,"close":127451,"volume":7753},{"date":"2025-10-27","open":126765,"high":127647,"low":124510,"close":125490,"volume":12493},{"date":"2025-10-28","open":125392,"high":125686,"low":122745,"close":123922,"volume":20977},{"date":"2025-10-29","open":124216,"high":124510,"low":122549,"close":123627,"volume":10569},{"date":"2025-10-30","open":124118,"high":124118,"low":121471,"close":122843,"volume":9373},{"date":"2025-10-31","open":122843,"high":122843,"low":120588,"close":120784,"volume":11031},{"date":"2025-11-03","open":120882,"high":122157,"low":118922,"close":118922,"volume":7651,"rsi_14":42.29,"sma_20":125950.0,"sma_60":129386.67,"sma_120":131536.67},{"date":"2025-11-04","open":119412,"high":119412,"low":117941,"close":118431,"volume":7926,"rsi_14":32.78,"sma_20":125770.0,"sma_60":129141.67,"sma_120":131774.17},{"date":"2025-11-05","open":118431,"high":118431,"low":114412,"close":117549,"volume":17700,"rsi_14":32.96,"sma_20":125565.0,"sma_60":128861.67,"sma_120":132000.0},{"date":"2025-11-06","open":118431,"high":121667,"low":117353,"close":121078,"volume":12518,"rsi_14":44.19,"sma_20":125480.0,"sma_60":128606.67,"sma_120":132244.17},{"date":"2025-11-07","open":121078,"high":121863,"low":118235,"close":120588,"volume":10577,"rsi_14":37.5,"sma_20":125440.0,"sma_60":128335.0,"sma_120":132480.83},{"date":"2025-11-10","open":121569,"high":131863,"low":120882,"close":131569,"volume":30647,"rsi_14":61.51,"sma_20":125950.0,"sma_60":128285.0,"sma_120":132803.33},{"date":"2025-11-11","open":130392,"high":131961,"low":129706,"close":129902,"volume":11710,"rsi_14":54.42,"sma_20":126355.0,"sma_60":128241.67,"sma_120":133100.83},{"date":"2025-11-12","open":131471,"high":131471,"low":127451,"close":130882,"volume":13796,"rsi_14":58.02,"sma_20":126680.0,"sma_60":128230.0,"sma_120":133334.17},{"date":"2025-11-13","open":131373,"high":135490,"low":130686,"close":134314,"volume":19478,"rsi_14":61.08,"sma_20":127230.0,"sma_60":128290.0,"sma_120":133588.33},{"date":"2025-11-14","open":132353,"high":135294,"low":129608,"close":130000,"volume":15738,"rsi_14":56.76,"sma_20":127560.0,"sma_60":128255.0,"sma_120":133786.67},{"date":"2025-11-17","open":130294,"high":131863,"low":128039,"close":130196,"volume":19472,"rsi_14":59.82,"sma_20":127800.0,"sma_60":128241.67,"sma_120":133985.0},{"date":"2025-11-18","open":129902,"high":132255,"low":127451,"close":128431,"volume":16516,"rsi_14":57.18,"sma_20":127990.0,"sma_60":128250.0,"sma_120":134171.67},{"date":"2025-11-19","open":128431,"high":130588,"low":127549,"close":127843,"volume":12429,"rsi_14":57.52,"sma_20":128015.0,"sma_60":128286.67,"sma_120":134278.33},{"date":"2025-11-20","open":128235,"high":129020,"low":126471,"close":128235,"volume":7323,"rsi_14":61.8,"sma_20":128115.0,"sma_60":128316.67,"sma_120":134379.17},{"date":"2025-11-21","open":125882,"high":126569,"low":123431,"close":124902,"volume":14828,"rsi_14":59.05,"sma_20":127985.0,"sma_60":128293.33,"sma_120":134441.67},{"date":"2025-11-24","open":125686,"high":125784,"low":121176,"close":121373,"volume":9604,"rsi_14":54.08,"sma_20":127775.0,"sma_60":128180.0,"sma_120":134457.5},{"date":"2025-11-25","open":122549,"high":123039,"low":118627,"close":120098,"volume":11876,"rsi_14":53.49,"sma_20":127580.0,"sma_60":128098.33,"sma_120":134400.0},{"date":"2025-11-26","open":120098,"high":120392,"low":119020,"close":120392,"volume":9333,"rsi_14":48.97,"sma_20":127415.0,"sma_60":128070.0,"sma_120":134306.67},{"date":"2025-11-27","open":120980,"high":121863,"low":117941,"close":118333,"volume":21171,"rsi_14":46.76,"sma_20":127185.0,"sma_60":127956.67,"sma_120":134194.17},{"date":"2025-11-28","open":118824,"high":119510,"low":118137,"close":118922,"volume":5634,"rsi_14":24.1,"sma_20":127090.0,"sma_60":127855.0,"sma_120":134049.17},{"date":"2025-12-01","open":118922,"high":119902,"low":117941,"close":118725,"volume":9008,"rsi_14":25.64,"sma_20":127080.0,"sma_60":127736.67,"sma_120":133937.5},{"date":"2025-12-02","open":118725,"high":119412,"low":117941,"close":119314,"volume":4950,"rsi_14":24.35,"sma_20":127125.0,"sma_60":127651.67,"sma_120":133798.33},{"date":"2025-12-03","open":119510,"high":128137,"low":119412,"close":127451,"volume":21973,"rsi_14":37.41,"sma_20":127630.0,"sma_60":127691.67,"sma_120":133760.83},{"date":"2025-12-04","open":126863,"high":128627,"low":125882,"close":127255,"volume":13489,"rsi_14":44.07,"sma_20":127945.0,"sma_60":127720.0,"sma_120":133705.83},{"date":"2025-12-05","open":128431,"high":128431,"low":125000,"close":125294,"volume":7679,"rsi_14":40.16,"sma_20":128185.0,"sma_60":127705.0,"sma_120":133629.17},{"date":"2025-12-08","open":126373,"high":126373,"low":122353,"close":123824,"volume":13964,"rsi_14":40.64,"sma_20":127790.0,"sma_60":127665.0,"sma_120":133563.33},{"date":"2025-12-09","open":123824,"high":124314,"low":121863,"close":123431,"volume":5853,"rsi_14":40.96,"sma_20":127460.0,"sma_60":127580.0,"sma_120":133435.83},{"date":"2025-12-10","open":123431,"high":123431,"low":121569,"close":122059,"volume":6055,"rsi_14":37.84,"sma_20":127010.0,"sma_60":127436.67,"sma_120":133295.0},{"date":"2025-12-11","open":122745,"high":127843,"low":121765,"close":126863,"volume":18491,"rsi_14":53.65,"sma_20":126630.0,"sma_60":127391.67,"sma_120":133229.17},{"date":"2025-12-12","open":126863,"high":131275,"low":126863,"close":130686,"volume":15952,"rsi_14":67.15,"sma_20":126665.0,"sma_60":127388.33,"sma_120":133214.17},{"date":"2025-12-15","open":129412,"high":130882,"low":127647,"close":130000,"volume":11195,"rsi_14":68.63,"sma_20":126655.0,"sma_60":127336.67,"sma_120":133210.0},{"date":"2025-12-16","open":130686,"high":130784,"low":127745,"close":128431,"volume":7728,"rsi_14":64.44,"sma_20":126655.0,"sma_60":127255.0,"sma_120":133171.67},{"date":"2025-12-17","open":128431,"high":129804,"low":127745,"close":129608,"volume":6496,"rsi_14":70.91,"sma_20":126745.0,"sma_60":127223.33,"sma_120":133145.0},{"date":"2025-12-18","open":129510,"high":129510,"low":126078,"close":127451,"volume":8747,"rsi_14":64.95,"sma_20":126705.0,"sma_60":127171.67,"sma_120":133099.17},{"date":"2025-12-19","open":127549,"high":129216,"low":126667,"close":127451,"volume":9354,"rsi_14":65.4,"sma_20":126835.0,"sma_60":127141.67,"sma_120":133095.0},{"date":"2025-12-22","open":127745,"high":129412,"low":127451,"close":128529,"volume":5403,"rsi_14":65.99,"sma_20":127200.0,"sma_60":127115.0,"sma_120":133105.83},{"date":"2025-12-23","open":128922,"high":130392,"low":127647,"close":130098,"volume":10335,"rsi_14":55.95,"sma_20":127710.0,"sma_60":127153.33,"sma_120":133121.67},{"date":"2025-12-24","open":130882,"high":131373,"low":128235,"close":129412,"volume":6567,"rsi_14":54.74,"sma_20":128170.0,"sma_60":127231.67,"sma_120":133049.17},{"date":"2025-12-26","open":129608,"high":129608,"low":126275,"close":127549,"volume":10107,"rsi_14":54.98,"sma_20":128640.0,"sma_60":127308.33,"sma_120":132947.5},{"date":"2025-12-29","open":129412,"high":135294,"low":126275,"close":126961,"volume":12268,"rsi_14":57.21,"sma_20":129050.0,"sma_60":127408.33,"sma_120":132842.5},{"date":"2025-12-30","open":127941,"high":127941,"low":125196,"close":125980,"volume":6149,"rsi_14":55.7,"sma_20":129420.0,"sma_60":127483.33,"sma_120":132685.0},{"date":"2026-01-02","open":126471,"high":127255,"low":122157,"close":123039,"volume":14357,"rsi_14":52.05,"sma_20":129610.0,"sma_60":127501.67,"sma_120":132531.67},{"date":"2026-01-05","open":123039,"high":124902,"low":120980,"close":121961,"volume":15437,"rsi_14":37.86,"sma_20":129330.0,"sma_60":127508.33,"sma_120":132328.33},{"date":"2026-01-06","open":121569,"high":122451,"low":120098,"close":121569,"volume":12715,"rsi_14":22.81,"sma_20":129040.0,"sma_60":127488.33,"sma_120":132042.5},{"date":"2026-01-07","open":121275,"high":121373,"low":116961,"close":118627,"volume":22054,"rsi_14":20.1,"sma_20":128700.0,"sma_60":127441.67,"sma_120":131713.33},{"date":"2026-01-08","open":119020,"high":119118,"low":116176,"close":116863,"volume":13050,"rsi_14":19.9,"sma_20":128345.0,"sma_60":127361.67,"sma_120":131273.33},{"date":"2026-01-09","open":117255,"high":118627,"low":116667,"close":117255,"volume":7115,"rsi_14":16.49,"sma_20":128030.0,"sma_60":127281.67,"sma_120":130864.17},{"date":"2026-01-12","open":118431,"high":120098,"low":116569,"close":118039,"volume":6965,"rsi_14":22.41,"sma_20":127825.0,"sma_60":127171.67,"sma_120":130474.17},{"date":"2026-01-13","open":118039,"high":118627,"low":116765,"close":118627,"volume":11862,"rsi_14":25.0,"sma_20":127405.0,"sma_60":127088.33,"sma_120":130115.0},{"date":"2026-01-14","open":118627,"high":119608,"low":117451,"close":118922,"volume":9023,"rsi_14":21.51,"sma_20":126805.0,"sma_60":127010.0,"sma_120":129784.17},{"date":"2026-01-15","open":120098,"high":120294,"low":118922,"close":120196,"volume":6922,"rsi_14":20.12,"sma_20":126305.0,"sma_60":126920.0,"sma_120":129540.0},{"date":"2026-01-16","open":120882,"high":126863,"low":119706,"close":121863,"volume":11969,"rsi_14":80.92,"sma_20":97045.0,"sma_60":97518.33,"sma_120":96398.33},{"date":"2026-01-19","open":121863,"high":121863,"low":118627,"close":120588,"volume":8999,"rsi_14":29.48,"sma_20":125510.0,"sma_60":126756.67,"sma_120":129083.33},{"date":"2026-01-20","open":120588,"high":125196,"low":120392,"close":123922,"volume":17461,"rsi_14":42.29,"sma_20":125330.0,"sma_60":126716.67,"sma_120":128902.5},{"date":"2026-01-21","open":126471,"high":126667,"low":117451,"close":122059,"volume":16673,"rsi_14":40.48,"sma_20":125055.0,"sma_60":126625.0,"sma_120":128733.33},{"date":"2026-01-22","open":123824,"high":124706,"low":123137,"close":124314,"volume":13437,"rsi_14":53.2,"sma_20":124840.0,"sma_60":126605.0,"sma_120":128577.5},{"date":"2026-01-23","open":125490,"high":129902,"low":124902,"close":129314,"volume":23292,"rsi_14":65.43,"sma_20":124800.0,"sma_60":126696.67,"sma_120":128498.33},{"date":"2026-01-26","open":131471,"high":133824,"low":128431,"close":129804,"volume":18011,"rsi_14":67.21,"sma_20":124820.0,"sma_60":126801.67,"sma_120":128425.83},{"date":"2026-01-27","open":128922,"high":129118,"low":126765,"close":128725,"volume":12564,"rsi_14":72.89,"sma_20":124880.0,"sma_60":126901.67,"sma_120":128357.5},{"date":"2026-01-28","open":129510,"high":129608,"low":127255,"close":127843,"volume":12880,"rsi_14":75.93,"sma_20":124925.0,"sma_60":127021.67,"sma_120":128292.5},{"date":"2026-01-29","open":127843,"high":137059,"low":125980,"close":135294,"volume":46409,"rsi_14":81.94,"sma_20":125400.0,"sma_60":127300.0,"sma_120":128343.33},{"date":"2026-01-30","open":135588,"high":143039,"low":133922,"close":140784,"volume":37260,"rsi_14":84.52,"sma_20":126305.0,"sma_60":127680.0,"sma_120":128410.83},{"date":"2026-02-02","open":138725,"high":138922,"low":134706,"close":135784,"volume":32751,"rsi_14":72.97,"sma_20":127010.0,"sma_60":127990.0,"sma_120":128425.83},{"date":"2026-02-03","open":137059,"high":139020,"low":133922,"close":137647,"volume":25839,"rsi_14":74.06,"sma_20":127830.0,"sma_60":128271.67,"sma_120":128439.17},{"date":"2026-02-04","open":137549,"high":141471,"low":136765,"close":140490,"volume":19170,"rsi_14":75.06,"sma_20":128945.0,"sma_60":128610.0,"sma_120":128472.5},{"date":"2026-02-05","open":140882,"high":142941,"low":139510,"close":141961,"volume":21725,"rsi_14":74.94,"sma_20":130225.0,"sma_60":128786.67,"sma_120":128535.83},{"date":"2026-02-06","open":140588,"high":140588,"low":134608,"close":136765,"volume":16862,"rsi_14":68.29,"sma_20":131220.0,"sma_60":128903.33,"sma_120":128572.5},{"date":"2026-02-09","open":137353,"high":141078,"low":137353,"close":140882,"volume":14639,"rsi_14":68.85,"sma_20":132385.0,"sma_60":129073.33,"sma_120":128651.67},{"date":"2026-02-10","open":141176,"high":145882,"low":138824,"close":145196,"volume":23026,"rsi_14":74.38,"sma_20":133740.0,"sma_60":129258.33,"sma_120":128774.17},{"date":"2026-02-11","open":145784,"high":146765,"low":144216,"close":146765,"volume":23625,"rsi_14":74.0,"sma_20":135160.0,"sma_60":129543.33,"sma_120":128899.17},{"date":"2026-02-12","open":146961,"high":148039,"low":145882,"close":147941,"volume":16931,"rsi_14":71.69,"sma_20":136575.0,"sma_60":129845.0,"sma_120":129043.33},{"date":"2026-02-13","open":147353,"high":155882,"low":147059,"close":152059,"volume":30304,"rsi_14":73.89,"sma_20":138115.0,"sma_60":130246.67,"sma_120":129248.33},{"date":"2026-02-19","open":153333,"high":153922,"low":149706,"close":152255,"volume":16321,"rsi_14":75.75,"sma_20":139730.0,"sma_60":130661.67,"sma_120":129474.17},{"date":"2026-02-20","open":152843,"high":155588,"low":151961,"close":154706,"volume":15898,"rsi_14":78.42,"sma_20":141300.0,"sma_60":131111.67,"sma_120":129714.17},{"date":"2026-02-23","open":158137,"high":158725,"low":152549,"close":154118,"volume":16511,"rsi_14":73.3,"sma_20":142935.0,"sma_60":131608.33,"sma_120":129950.83},{"date":"2026-02-24","open":153529,"high":154020,"low":147647,"close":150490,"volume":21475,"rsi_14":62.6,"sma_20":144270.0,"sma_60":132103.33,"sma_120":130141.67},{"date":"2026-02-25","open":151078,"high":151765,"low":149314,"close":150588,"volume":12692,"rsi_14":72.01,"sma_20":145355.0,"sma_60":132621.67,"sma_120":130360.0},{"date":"2026-02-26","open":150980,"high":151765,"low":148039,"close":151373,"volume":16031,"rsi_14":71.08,"sma_20":146455.0,"sma_60":133148.33,"sma_120":130609.17},{"date":"2026-02-27","open":150392,"high":150490,"low":144706,"close":149510,"volume":25874,"rsi_14":64.29,"sma_20":147515.0,"sma_60":133678.33,"sma_120":130817.5},{"date":"2026-03-03","open":153922,"high":153922,"low":144314,"close":144510,"volume":39316,"rsi_14":53.63,"sma_20":148365.0,"sma_60":134113.33,"sma_120":130984.17},{"date":"2026-03-04","open":139804,"high":140588,"low":128039,"close":129412,"volume":51198,"rsi_14":41.83,"sma_20":148065.0,"sma_60":134295.0,"sma_120":131015.83},{"date":"2026-03-05","open":135294,"high":136471,"low":132059,"close":133529,"volume":17560,"rsi_14":41.83,"sma_20":147695.0,"sma_60":134536.67,"sma_120":131094.17},{"date":"2026-03-06","open":137255,"high":140196,"low":133333,"close":135196,"volume":33241,"rsi_14":38.19,"sma_20":147665.0,"sma_60":134668.33,"sma_120":131180.0},{"date":"2026-03-09","open":133333,"high":133529,"low":127941,"close":129314,"volume":15289,"rsi_14":31.3,"sma_20":147240.0,"sma_60":134703.33,"sma_120":131211.67},{"date":"2026-03-10","open":132255,"high":133922,"low":130294,"close":133725,"volume":12009,"rsi_14":35.76,"sma_20":146895.0,"sma_60":134846.67,"sma_120":131275.83},{"date":"2026-03-11","open":133725,"high":136078,"low":132353,"close":133824,"volume":18037,"rsi_14":30.13,"sma_20":146480.0,"sma_60":135016.67,"sma_120":131340.83},{"date":"2026-03-12","open":133529,"high":138333,"low":133529,"close":137941,"volume":19806,"rsi_14":35.63,"sma_20":146540.0,"sma_60":135263.33,"sma_120":131421.67},{"date":"2026-03-13","open":136275,"high":141667,"low":136176,"close":136961,"volume":20148,"rsi_14":31.64,"sma_20":146340.0,"sma_60":135516.67,"sma_120":131476.67},{"date":"2026-03-16","open":136765,"high":139706,"low":136078,"close":137255,"volume":12858,"rsi_14":32.45,"sma_20":145935.0,"sma_60":135693.33,"sma_120":131542.5},{"date":"2026-03-17","open":138333,"high":139608,"low":136765,"close":139510,"volume":13327,"rsi_14":38.24,"sma_20":145565.0,"sma_60":119096.67,"sma_120":107223.33},{"date":"2026-03-18","open":139510,"high":140784,"low":137745,"close":140588,"volume":16545,"rsi_14":39.51,"sma_20":145190.0,"sma_60":119725.0,"sma_120":107602.5},{"date":"2026-03-19","open":144020,"high":144118,"low":140588,"close":143137,"volume":27809,"rsi_14":41.67,"sma_20":144735.0,"sma_60":120380.0,"sma_120":108005.0},{"date":"2026-03-20","open":143627,"high":151373,"low":142647,"close":151373,"volume":38566,"rsi_14":51.67,"sma_20":144690.0,"sma_60":121166.67,"sma_120":108479.17},{"date":"2026-03-23","open":150392,"high":151765,"low":146078,"close":147059,"volume":27704,"rsi_14":52.31,"sma_20":144300.0,"sma_60":121936.67,"sma_120":108923.33},{"date":"2026-03-24","open":148725,"high":149216,"low":144118,"close":147647,"volume":19515,"rsi_14":72.46,"sma_20":143970.0,"sma_60":122753.33,"sma_120":109370.83},{"date":"2026-03-25","open":150490,"high":150686,"low":148235,"close":150000,"volume":13057,"rsi_14":71.21,"sma_20":143945.0,"sma_60":123606.67,"sma_120":109845.0},{"date":"2026-03-26","open":151000,"high":151000,"low":140000,"close":149500,"volume":17273,"rsi_14":64.01,"sma_20":143740.0,"sma_60":124421.67,"sma_120":110289.17},{"date":"2026-03-27","open":146500,"high":148000,"low":141100,"close":147200,"volume":17080,"rsi_14":70.29,"sma_20":143380.0,"sma_60":125190.0,"sma_120":110716.67},{"date":"2026-03-30","open":143500,"high":143900,"low":141200,"close":143000,"volume":10158,"rsi_14":58.82,"sma_20":142905.0,"sma_60":125908.33,"sma_120":111113.33},{"date":"2026-03-31","open":140000,"high":143000,"low":138600,"close":139000,"volume":17088,"rsi_14":53.03,"sma_20":142485.0,"sma_60":126560.0,"sma_120":111477.5},{"date":"2026-04-01","open":141598,"high":141698,"low":139403,"close":140800,"volume":12360,"rsi_14":50.51,"sma_20":142940.0,"sma_60":127231.67,"sma_120":111857.5},{"date":"2026-04-02","open":141300,"high":142000,"low":132200,"close":136900,"volume":18436,"rsi_14":46.7,"sma_20":142975.0,"sma_60":127846.67,"sma_120":112194.17},{"date":"2026-04-03","open":137800,"high":138100,"low":136100,"close":137400,"volume":8375,"rsi_14":46.95,"sma_20":142950.0,"sma_60":128485.0,"sma_120":112535.0},{"date":"2026-04-06","open":137200,"high":137300,"low":134200,"close":135600,"volume":6155,"rsi_14":42.04,"sma_20":143135.0,"sma_60":129140.0,"sma_120":112862.5},{"date":"2026-04-07","open":136700,"high":136900,"low":133600,"close":135300,"volume":8770,"rsi_14":40.19,"sma_20":143080.0,"sma_60":129796.67,"sma_120":113194.17},{"date":"2026-04-08","open":137400,"high":138500,"low":135000,"close":137900,"volume":27460,"rsi_14":40.19,"sma_20":143150.0,"sma_60":130476.67,"sma_120":113553.33},{"date":"2026-04-09","open":137000,"high":137500,"low":134600,"close":135600,"volume":11375,"rsi_14":23.3,"sma_20":142895.0,"sma_60":131096.67,"sma_120":113901.67},{"date":"2026-04-10","open":135800,"high":136000,"low":131600,"close":133000,"volume":37114,"rsi_14":24.55,"sma_20":142560.0,"sma_60":131693.33,"sma_120":114213.33},{"date":"2026-04-13","open":132000,"high":132100,"low":129500,"close":130800,"volume":11911,"rsi_14":21.71,"sma_20":142100.0,"sma_60":132258.33,"sma_120":114511.67},{"date":"2026-04-14","open":132500,"high":132500,"low":131100,"close":132000,"volume":13160,"rsi_14":18.93,"sma_20":141585.0,"sma_60":132835.0,"sma_120":114820.83},{"date":"2026-04-15","open":132500,"high":134400,"low":131300,"close":134100,"volume":21034,"rsi_14":26.23,"sma_20":141120.0,"sma_60":133430.0,"sma_120":115139.17},{"date":"2026-04-16","open":134600,"high":138300,"low":134100,"close":137500,"volume":16480,"rsi_14":35.52,"sma_20":140695.0,"sma_60":134083.33,"sma_120":115496.67},{"date":"2026-04-17","open":137500,"high":138800,"low":135100,"close":138000,"volume":17743,"rsi_14":41.61,"sma_20":139875.0,"sma_60":134750.0,"sma_120":115860.83},{"date":"2026-04-20","open":137200,"high":138600,"low":136000,"close":137500,"volume":15224,"rsi_14":47.15,"sma_20":139250.0,"sma_60":135406.67,"sma_120":116221.67},{"date":"2026-04-21","open":137600,"high":138600,"low":136600,"close":137500,"volume":11978,"rsi_14":42.56,"sma_20":138595.0,"sma_60":136061.67,"sma_120":116591.67},{"date":"2026-04-22","open":137500,"high":137500,"low":134800,"close":136100,"volume":10950,"rsi_14":48.13,"sma_20":137750.0,"sma_60":136748.33,"sma_120":116934.17},{"date":"2026-04-23","open":136900,"high":141100,"low":136000,"close":139700,"volume":25388,"rsi_14":54.69,"sma_20":137260.0,"sma_60":137513.33,"sma_120":117310.0},{"date":"2026-04-24","open":140500,"high":144600,"low":138000,"close":144000,"volume":28938,"rsi_14":65.56,"sma_20":137100.0,"sma_60":138366.67,"sma_120":117725.83},{"date":"2026-04-27","open":144000,"high":145500,"low":141100,"close":143300,"volume":14858,"rsi_14":64.6,"sma_20":137115.0,"sma_60":139213.33,"sma_120":118130.0},{"date":"2026-04-28","open":143800,"high":146000,"low":142600,"close":145200,"volume":9954,"rsi_14":63.67,"sma_20":137425.0,"sma_60":142758.33,"sma_120":134890.0},{"date":"2026-04-29","open":145100,"high":148700,"low":145100,"close":147800,"volume":16228,"rsi_14":72.59,"sma_20":137760.0,"sma_60":142746.67,"sma_120":134824.17},{"date":"2026-04-30","open":147000,"high":147900,"low":144000,"close":147600,"volume":19363,"rsi_14":85.34,"sma_20":137825.0,"sma_60":141093.33,"sma_120":142210.0},{"date":"2026-05-04","open":147900,"high":148700,"low":144600,"close":148500,"volume":14343,"rsi_14":87.98,"sma_20":138850.0,"sma_60":143155.0,"sma_120":135572.5},{"date":"2026-05-06","open":148700,"high":149300,"low":145500,"close":148000,"volume":17948,"rsi_14":85.4,"sma_20":139470.0,"sma_60":143281.67,"sma_120":135776.67},{"date":"2026-05-07","open":148200,"high":148200,"low":145700,"close":147200,"volume":13011,"rsi_14":80.75,"sma_20":140065.0,"sma_60":143346.67,"sma_120":135978.33},{"date":"2026-05-08","open":147700,"high":147700,"low":142100,"close":145400,"volume":15103,"rsi_14":70.05,"sma_20":140440.0,"sma_60":143356.67,"sma_120":136071.67},{"date":"2026-05-11","open":145000,"high":145500,"low":142500,"close":144500,"volume":21970,"rsi_14":66.17,"sma_20":140885.0,"sma_60":143440.0,"sma_120":136171.67},{"date":"2026-05-12","open":144300,"high":144300,"low":138800,"close":141200,"volume":24444,"rsi_14":58.08,"sma_20":141295.0,"sma_60":143398.33,"sma_120":136235.83},{"date":"2026-05-13","open":141200,"high":141300,"low":135700,"close":136600,"volume":20288,"rsi_14":48.36,"sma_20":141585.0,"sma_60":143206.67,"sma_120":136232.5},{"date":"2026-05-14","open":137500,"high":137800,"low":135000,"close":136800,"volume":10193,"rsi_14":51.33,"sma_20":141825.0,"sma_60":142991.67,"sma_120":136267.5},{"date":"2026-05-15","open":138800,"high":140800,"low":135100,"close":136500,"volume":19675,"rsi_14":43.04,"sma_20":141945.0,"sma_60":142751.67,"sma_120":136298.33},{"date":"2026-05-18","open":135600,"high":135600,"low":131500,"close":132000,"volume":10039,"rsi_14":24.14,"sma_20":141670.0,"sma_60":142366.67,"sma_120":136306.67},{"date":"2026-05-19","open":132000,"high":132000,"low":125600,"close":127200,"volume":13449,"rsi_14":20.51,"sma_20":141130.0,"sma_60":141898.33,"sma_120":136280.0},{"date":"2026-05-20","open":126700,"high":127200,"low":121900,"close":123200,"volume":14225,"rsi_14":12.59,"sma_20":140415.0,"sma_60":141321.67,"sma_120":136216.67},{"date":"2026-05-21","open":124600,"high":126500,"low":124600,"close":125400,"volume":11882,"rsi_14":11.38,"sma_20":139810.0,"sma_60":140791.67,"sma_120":136200.0},{"date":"2026-05-22","open":126600,"high":128500,"low":124500,"close":127700,"volume":6794,"rsi_14":18.01,"sma_20":139390.0,"sma_60":140361.67,"sma_120":136232.5},{"date":"2026-05-26","open":129900,"high":129900,"low":124500,"close":125800,"volume":22257,"rsi_14":14.64,"sma_20":138695.0,"sma_60":139898.33,"sma_120":136260.0},{"date":"2026-05-27","open":125200,"high":125800,"low":124000,"close":124700,"volume":30448,"rsi_14":14.37,"sma_20":137730.0,"sma_60":139403.33,"sma_120":136275.83},{"date":"2026-05-28","open":125100,"high":125800,"low":122700,"close":125700,"volume":18195,"rsi_14":17.33,"sma_20":136850.0,"sma_60":138956.67,"sma_120":136317.5},{"date":"2026-05-29","open":125000,"high":127200,"low":124300,"close":124600,"volume":6993,"rsi_14":17.7,"sma_20":135820.0,"sma_60":138576.67,"sma_120":136345.0},{"date":"2026-06-01","open":123500,"high":123600,"low":120000,"close":120400,"volume":20936,"rsi_14":16.06,"sma_20":134450.0,"sma_60":138383.33,"sma_120":136339.17},{"date":"2026-06-02","open":121700,"high":121700,"low":117000,"close":119900,"volume":10879,"rsi_14":17.43,"sma_20":133065.0,"sma_60":138111.67,"sma_120":136324.17},{"date":"2026-06-04","open":119700,"high":121300,"low":117400,"close":120000,"volume":13949,"rsi_14":20.57,"sma_20":131640.0,"sma_60":137813.33,"sma_120":136240.83},{"date":"2026-06-05","open":118800,"high":122000,"low":118800,"close":121000,"volume":9103,"rsi_14":22.76,"sma_20":130290.0,"sma_60":137631.67,"sma_120":136167.5},{"date":"2026-06-08","open":117500,"high":117800,"low":110500,"close":117200,"volume":16660,"rsi_14":20.31,"sma_20":128790.0,"sma_60":137311.67,"sma_120":136079.17},{"date":"2026-06-09","open":119300,"high":120800,"low":115600,"close":119900,"volume":9533,"rsi_14":30.29,"sma_20":127515.0,"sma_60":137035.0,"sma_120":136025.83},{"date":"2026-06-10","open":119400,"high":119400,"low":115000,"close":117100,"volume":11760,"rsi_14":32.4,"sma_20":126145.0,"sma_60":136641.67,"sma_120":135952.5},{"date":"2026-06-11","open":116900,"high":120600,"low":116600,"close":120000,"volume":10617,"rsi_14":44.2,"sma_20":125085.0,"sma_60":136313.33,"sma_120":135915.0},{"date":"2026-06-12","open":120600,"high":122900,"low":120500,"close":122100,"volume":16333,"rsi_14":44.0,"sma_20":124360.0,"sma_60":136015.0,"sma_120":135854.17},{"date":"2026-06-15","open":123000,"high":127500,"low":122400,"close":124600,"volume":21409,"rsi_14":44.4,"sma_20":123750.0,"sma_60":135720.0,"sma_120":135781.67},{"date":"2026-06-16","open":125400,"high":126100,"low":122600,"close":126100,"volume":12165,"rsi_14":50.55,"sma_20":123230.0,"sma_60":135431.67,"sma_120":135727.5},{"date":"2026-06-17","open":126100,"high":127000,"low":123000,"close":123800,"volume":11757,"rsi_14":56.8,"sma_20":122950.0,"sma_60":132593.33,"sma_120":135405.83},{"date":"2026-06-18","open":124500,"high":124500,"low":119900,"close":122400,"volume":9542,"rsi_14":44.29,"sma_20":122580.0,"sma_60":134528.33,"sma_120":135585.83},{"date":"2026-06-19","open":122400,"high":122400,"low":115200,"close":115200,"volume":24927,"rsi_14":36.57,"sma_20":122180.0,"sma_60":133948.33,"sma_120":135462.5},{"date":"2026-06-22","open":117200,"high":117200,"low":115000,"close":115500,"volume":5270,"rsi_14":42.12,"sma_20":121685.0,"sma_60":133363.33,"sma_120":135341.67},{"date":"2026-06-23","open":115500,"high":116500,"low":112200,"close":113400,"volume":13815,"rsi_14":40.06,"sma_20":120970.0,"sma_60":132703.33,"sma_120":135194.17},{"date":"2026-06-24","open":112200,"high":115700,"low":110100,"close":112500,"volume":12992,"rsi_14":38.81,"sma_20":120305.0,"sma_60":132086.67,"sma_120":135025.83},{"date":"2026-06-25","open":114400,"high":116700,"low":111900,"close":112300,"volume":12578,"rsi_14":36.7,"sma_20":119685.0,"sma_60":131505.0,"sma_120":134861.67},{"date":"2026-06-26","open":113800,"high":113800,"low":107600,"close":109900,"volume":19809,"rsi_14":38.34,"sma_20":118895.0,"sma_60":130953.33,"sma_120":134693.33},{"date":"2026-06-29","open":111000,"high":117600,"low":109900,"close":116900,"volume":19950,"rsi_14":45.79,"sma_20":118510.0,"sma_60":130585.0,"sma_120":134588.33},{"date":"2026-06-30","open":118200,"high":118200,"low":113800,"close":114000,"volume":8671,"rsi_14":45.66,"sma_20":118190.0,"sma_60":130133.33,"sma_120":134467.5},{"date":"2026-07-01","open":116700,"high":117100,"low":113400,"close":117100,"volume":6032,"rsi_14":45.96,"sma_20":118050.0,"sma_60":129803.33,"sma_120":134397.5},{"date":"2026-07-02","open":117100,"high":119800,"low":114500,"close":117000,"volume":2677,"rsi_14":42.48,"sma_20":117900.0,"sma_60":129463.33,"sma_120":134335.83},{"date":"2026-07-03","open":117700,"high":118300,"low":114600,"close":118300,"volume":4894,"rsi_14":40.37,"sma_20":117765.0,"sma_60":129175.0,"sma_120":134288.33},{"date":"2026-07-06","open":117500,"high":118900,"low":115500,"close":117700,"volume":3214,"rsi_14":36.79,"sma_20":117790.0,"sma_60":128881.67,"sma_120":134260.83},{"date":"2026-07-07","open":117700,"high":120000,"low":115500,"close":118200,"volume":11913,"rsi_14":40.67,"sma_20":117705.0,"sma_60":128553.33,"sma_120":134252.5},{"date":"2026-07-08","open":119000,"high":119300,"low":113500,"close":114300,"volume":10711,"rsi_14":37.54,"sma_20":117565.0,"sma_60":128198.33,"sma_120":134208.33},{"date":"2026-07-09","open":114300,"high":116500,"low":111600,"close":114100,"volume":9063,"rsi_14":47.84,"sma_20":117270.0,"sma_60":127883.33,"sma_120":134155.83},{"date":"2026-07-10","open":113100,"high":115800,"low":112800,"close":113400,"volume":20396,"rsi_14":45.95,"sma_20":116835.0,"sma_60":127593.33,"sma_120":134092.5},{"date":"2026-07-13","open":114300,"high":115600,"low":111600,"close":112100,"volume":14688,"rsi_14":47.41,"sma_20":116210.0,"sma_60":127261.67,"sma_120":134015.83},{"date":"2026-07-14","open":114800,"high":115200,"low":111500,"close":113800,"volume":15796,"rsi_14":52.51,"sma_20":115595.0,"sma_60":126923.33,"sma_120":133942.5},{"date":"2026-07-15","open":113400,"high":115800,"low":113100,"close":113800,"volume":9032,"rsi_14":52.92,"sma_20":115095.0,"sma_60":126528.33,"sma_120":133855.0},{"date":"2026-07-16","open":114000,"high":115800,"low":112800,"close":114400,"volume":7573,"rsi_14":59.41,"sma_20":114695.0,"sma_60":126135.0,"sma_120":133783.33},{"date":"2026-07-20","open":113400,"high":113600,"low":111000,"close":111100,"volume":6291,"rsi_14":35.64,"sma_20":114490.0,"sma_60":125695.0,"sma_120":133655.83},{"date":"2026-07-21","open":111600,"high":112000,"low":108400,"close":111900,"volume":6957,"rsi_14":44.2,"sma_20":114310.0,"sma_60":125268.33,"sma_120":133550.83},{"date":"2026-07-22","open":113000,"high":115500,"low":112100,"close":113900,"volume":8033,"rsi_14":40.59,"sma_20":114335.0,"sma_60":124898.33,"sma_120":133443.33},{"date":"2026-07-23","open":114900,"high":116600,"low":113800,"close":116400,"volume":7289,"rsi_14":48.45,"sma_20":114530.0,"sma_60":124510.0,"sma_120":133314.17},{"date":"2026-07-24","open":116200,"high":121100,"low":115600,"close":119200,"volume":12483,"rsi_14":52.15,"sma_20":114875.0,"sma_60":124096.67,"sma_120":133204.17},{"date":"2026-07-27","open":120300,"high":120300,"low":116600,"close":118000,"volume":6150,"rsi_14":50.7,"sma_20":115280.0,"sma_60":123675.0,"sma_120":133093.33},{"date":"2026-07-28","open":116900,"high":117000,"low":113600,"close":114900,"volume":8858,"rsi_14":43.15,"sma_20":115180.0,"sma_60":123170.0,"sma_120":132964.17},{"date":"2026-07-29","open":114900,"high":117300,"low":108800,"close":111200,"volume":12654,"rsi_14":43.51,"sma_20":115040.0,"sma_60":122560.0,"sma_120":132740.83},{"date":"2026-07-30","open":109600,"high":116700,"low":109600,"close":116300,"volume":10694,"rsi_14":53.82,"sma_20":115000.0,"sma_60":122038.33,"sma_120":132513.33},{"date":"2026-07-31","open":116000,"high":118400,"low":112100,"close":118300,"volume":6867,"rsi_14":58.14,"sma_20":115065.0,"sma_60":121535.0,"sma_120":132345.0},{"date":"2026-08-03","open":118800,"high":118800,"low":113800,"close":115800,"volume":9263,"rsi_14":55.91,"sma_20":114940.0,"sma_60":120998.33,"sma_120":132140.0},{"date":"2026-08-04","open":116200,"high":118900,"low":115600,"close":118900,"volume":8658,"rsi_14":57.8,"sma_20":115000.0,"sma_60":120526.67,"sma_120":131936.67},{"date":"2026-08-05","open":119000,"high":120600,"low":118200,"close":119800,"volume":7448,"rsi_14":58.93,"sma_20":115080.0,"sma_60":120100.0,"sma_120":131728.33},{"date":"2026-08-06","open":120000,"high":120300,"low":118500,"close":119800,"volume":5821,"rsi_14":58.18,"sma_20":115355.0,"sma_60":119688.33,"sma_120":131564.17},{"date":"2026-08-07","open":120100,"high":120700,"low":118500,"close":120100,"volume":7921,"rsi_14":65.0,"sma_20":115655.0,"sma_60":119336.67,"sma_120":131367.5},{"date":"2026-08-10","open":120200,"high":124600,"low":119800,"close":123100,"volume":9413,"rsi_14":67.39,"sma_20":116140.0,"sma_60":119111.67,"sma_120":131159.17},{"date":"2026-08-11","open":123600,"high":124900,"low":122200,"close":123700,"volume":7686,"rsi_14":65.91,"sma_20":116720.0,"sma_60":118893.33,"sma_120":130942.5},{"date":"2026-08-12","open":123700,"high":124700,"low":122000,"close":123200,"volume":8455,"rsi_14":61.81,"sma_20":117190.0,"sma_60":118671.67,"sma_120":130711.67},{"date":"2026-08-13","open":123900,"high":123900,"low":120400,"close":122700,"volume":7749,"rsi_14":56.6,"sma_20":117635.0,"sma_60":118516.67,"sma_120":130441.67},{"date":"2026-08-14","open":122100,"high":124900,"low":120700,"close":124700,"volume":7678,"rsi_14":62.27,"sma_20":118150.0,"sma_60":118475.0,"sma_120":130186.67},{"date":"2026-08-18","open":123800,"high":125000,"low":122100,"close":124300,"volume":11123,"rsi_14":69.11,"sma_20":118810.0,"sma_60":118493.33,"sma_120":129907.5},{"date":"2026-08-19","open":123000,"high":130800,"low":121200,"close":130100,"volume":30369,"rsi_14":85.39,"sma_20":119720.0,"sma_60":118571.67,"sma_120":129681.67},{"date":"2026-08-20","open":129600,"high":131400,"low":127500,"close":130400,"volume":11459,"rsi_14":82.19,"sma_20":120545.0,"sma_60":118616.67,"sma_120":129489.17},{"date":"2026-08-21","open":128800,"high":130600,"low":126300,"close":129900,"volume":6769,"rsi_14":78.43,"sma_20":121220.0,"sma_60":118685.0,"sma_120":129291.67},{"date":"2026-08-24","open":129200,"high":130000,"low":126700,"close":130000,"volume":2022,"rsi_14":89.44,"sma_20":121760.0,"sma_60":118773.33,"sma_120":129088.33},{"date":"2026-08-25","open":130000,"high":130900,"low":127400,"close":130500,"volume":5056,"rsi_14":87.66,"sma_20":122385.0,"sma_60":118853.33,"sma_120":128905.0},{"date":"2026-08-26","open":131800,"high":131800,"low":130000,"close":131000,"volume":2435,"rsi_14":87.33,"sma_20":123190.0,"sma_60":118960.0,"sma_120":128768.33},{"date":"2026-08-27","open":131200,"high":131600,"low":129000,"close":130900,"volume":6717,"rsi_14":86.75,"sma_20":124175.0,"sma_60":119135.0,"sma_120":128759.17},{"date":"2026-08-28","open":130100,"high":132600,"low":129500,"close":132400,"volume":5247,"rsi_14":87.73,"sma_20":124980.0,"sma_60":119343.33,"sma_120":128727.5},{"date":"2026-08-31","open":132300,"high":133400,"low":130600,"close":133400,"volume":6447,"rsi_14":86.01,"sma_20":125735.0,"sma_60":119566.67,"sma_120":128690.0},{"date":"2026-09-01","open":132800,"high":135400,"low":132800,"close":134500,"volume":5635,"rsi_14":86.49,"sma_20":126670.0,"sma_60":119791.67,"sma_120":128711.67},{"date":"2026-09-02","open":134000,"high":135700,"low":132000,"close":135700,"volume":7787,"rsi_14":90.32,"sma_20":127510.0,"sma_60":120100.0,"sma_120":128705.83},{"date":"2026-09-03","open":135400,"high":136600,"low":134100,"close":136500,"volume":7136,"rsi_14":93.67,"sma_20":128345.0,"sma_60":120376.67,"sma_120":128705.83},{"date":"2026-09-04","open":136500,"high":136700,"low":134100,"close":136700,"volume":9261,"rsi_14":92.86,"sma_20":129190.0,"sma_60":120703.33,"sma_120":128672.5},{"date":"2026-09-07","open":136700,"high":136900,"low":132300,"close":133400,"volume":5260,"rsi_14":76.92,"sma_20":129855.0,"sma_60":120926.67,"sma_120":128620.0},{"date":"2026-09-08","open":133800,"high":133900,"low":131800,"close":132500,"volume":5804,"rsi_14":60.0,"sma_20":130325.0,"sma_60":121100.0,"sma_120":128557.5},{"date":"2026-09-09","open":133200,"high":134500,"low":131700,"close":134500,"volume":4310,"rsi_14":64.96,"sma_20":130865.0,"sma_60":121265.0,"sma_120":128492.5},{"date":"2026-09-10","open":134700,"high":138400,"low":133000,"close":138000,"volume":8319,"rsi_14":74.25,"sma_20":131605.0,"sma_60":121463.33,"sma_120":128447.5},{"date":"2026-09-11","open":137400,"high":137500,"low":135000,"close":136900,"volume":12344,"rsi_14":69.49,"sma_20":132315.0,"sma_60":121681.67,"sma_120":128371.67},{"date":"2026-09-14","open":138200,"high":138400,"low":134600,"close":134700,"volume":4559,"rsi_14":60.82,"sma_20":132815.0,"sma_60":121886.67,"sma_120":128207.5},{"date":"2026-09-15","open":135400,"high":136300,"low":132800,"close":133000,"volume":5792,"rsi_14":54.85,"sma_20":133250.0,"sma_60":122183.33,"sma_120":128065.83},{"date":"2026-09-16","open":134500,"high":134500,"low":131000,"close":131900,"volume":2963,"rsi_14":52.31,"sma_20":133340.0,"sma_60":122456.67,"sma_120":127910.0},{"date":"2026-09-17","open":132200,"high":133000,"low":130600,"close":132000,"volume":3747,"rsi_14":49.01,"sma_20":133420.0,"sma_60":122766.67,"sma_120":127735.0},{"date":"2026-09-18","open":133700,"high":133700,"low":129900,"close":131600,"volume":11413,"rsi_14":45.41,"sma_20":133505.0,"sma_60":123085.0,"sma_120":127585.83},{"date":"2026-09-21","open":132200,"high":132300,"low":129700,"close":130800,"volume":8308,"rsi_14":40.41,"sma_20":133545.0,"sma_60":123393.33,"sma_120":127449.17},{"date":"2026-09-22","open":130900,"high":130900,"low":129600,"close":130600,"volume":2958,"rsi_14":36.07,"sma_20":133550.0,"sma_60":123738.33,"sma_120":127345.83},{"date":"2026-09-23","open":130100,"high":130900,"low":129000,"close":130100,"volume":3834,"rsi_14":32.22,"sma_20":133505.0,"sma_60":123958.33,"sma_120":127271.67},{"date":"2026-09-28","open":130100,"high":135800,"low":128700,"close":131400,"volume":3983,"rsi_14":36.13,"sma_20":133530.0,"sma_60":124248.33,"sma_120":127190.83},{"date":"2026-09-29","open":132300,"high":132300,"low":129000,"close":130700,"volume":4971,"rsi_14":41.82,"sma_20":133445.0,"sma_60":124475.0,"sma_120":127139.17},{"date":"2026-09-30","open":131200,"high":131200,"low":128100,"close":128500,"volume":4847,"rsi_14":38.76,"sma_20":133200.0,"sma_60":124666.67,"sma_120":127065.0},{"date":"2026-10-01","open":127800,"high":129100,"low":125300,"close":127300,"volume":4847,"rsi_14":28.82,"sma_20":132840.0,"sma_60":124816.67,"sma_120":126995.83},{"date":"2026-10-02","open":128600,"high":128700,"low":126100,"close":127300,"volume":2784,"rsi_14":10.37,"sma_20":132420.0,"sma_60":124976.67,"sma_120":126929.17},{"date":"2026-10-06","open":128100,"high":128100,"low":125700,"close":127600,"volume":3945,"rsi_14":13.39,"sma_20":131975.0,"sma_60":125133.33,"sma_120":126843.33},{"date":"2026-10-07","open":128400,"high":129000,"low":126400,"close":127000,"volume":4933,"rsi_14":15.32,"sma_20":131490.0,"sma_60":125345.0,"sma_120":126771.67},{"date":"2026-10-08","open":128700,"high":128900,"low":126200,"close":127600,"volume":5549,"rsi_14":23.0,"sma_20":131200.0,"sma_60":125570.0,"sma_120":126726.67},{"date":"2026-10-12","open":127000,"high":128400,"low":126200,"close":126400,"volume":2401,"rsi_14":22.77,"sma_20":130895.0,"sma_60":125786.67,"sma_120":126690.0},{"date":"2026-10-13","open":126000,"high":126100,"low":122400,"close":124500,"volume":9270,"rsi_14":18.49,"sma_20":130395.0,"sma_60":125993.33,"sma_120":126627.5},{"date":"2026-10-14","open":124000,"high":127300,"low":123400,"close":124700,"volume":4128,"rsi_14":20.51,"sma_20":129730.0,"sma_60":126175.0,"sma_120":126549.17},{"date":"2026-10-15","open":121800,"high":122800,"low":120800,"close":122500,"volume":6482,"rsi_14":18.32,"sma_20":129010.0,"sma_60":126320.0,"sma_120":126424.17},{"date":"2026-10-16","open":123900,"high":126700,"low":123000,"close":124400,"volume":3631,"rsi_14":29.05,"sma_20":128495.0,"sma_60":126486.67,"sma_120":126310.83},{"date":"2026-10-19","open":124900,"high":126300,"low":122600,"close":126300,"volume":2909,"rsi_14":38.27,"sma_20":128160.0,"sma_60":126740.0,"sma_120":126217.5},{"date":"2026-10-20","open":127000,"high":127000,"low":122800,"close":124000,"volume":3720,"rsi_14":28.49,"sma_20":127765.0,"sma_60":126941.67,"sma_120":126105.0},{"date":"2026-10-21","open":124000,"high":124200,"low":122200,"close":122200,"volume":3538,"rsi_14":26.78,"sma_20":127275.0,"sma_60":127080.0,"sma_120":125989.17},{"date":"2026-10-22","open":122500,"high":123800,"low":122000,"close":122500,"volume":2792,"rsi_14":31.71,"sma_20":126820.0,"sma_60":127181.67,"sma_120":125845.83},{"date":"2026-10-23","open":119112,"high":121600,"low":117928,"close":121600,"volume":4463,"rsi_14":32.3,"sma_20":126360.0,"sma_60":127221.67,"sma_120":125659.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.02,"pbr":0.2,"ttm_eps":null,"close":86353.0469},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.1,"pbr":0.2,"ttm_eps":null,"close":85594.7344},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.31,"pbr":0.2,"ttm_eps":null,"close":84172.8906},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.2,"pbr":0.19,"ttm_eps":null,"close":84607.8438},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.72,"pbr":0.28,"ttm_eps":null,"close":128235.2969},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.84,"pbr":0.27,"ttm_eps":null,"close":121960.7812},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.58,"pbr":0.28,"ttm_eps":null,"close":125980.3906},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.63,"pbr":0.29,"ttm_eps":null,"close":139000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.34,"pbr":0.23,"ttm_eps":null,"close":114000.0}],"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":"삼천리","phase":"above-fold","symbol_resolved":true}