{"status":"ok","report":{"price_analysis":{"current":18130.0,"change_1d":4.0,"change_7d":-4.6,"change_30d":-0.1,"high_30d":21550.0,"low_30d":15820.0,"position_in_range":40.0,"support":16393.0,"resistance":20977.0},"summary":"우성(006980)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 552.27억. 현재가 17,870원, 전일 대비 +2.5%, 30일 -0.1%. ROE -1.5%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 2081.00, 기관 순매수 15.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.5%로 적자 상태입니다. 시가총액 552.27억. 매출 6378.87억, 영업이익 129.66억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.28,"roe":-1.48,"eps":-1157.0,"revenue":637886646941.0,"operating_income":12966072424.0,"net_income":1401734140.0,"market_cap":56030529310,"profit_margin":0.22,"roa":-0.61,"operating_margin":2.03,"gross_margin":14.95,"debt_ratio":1.4332208423492228,"total_assets":494991974059.0,"total_equity":203430763638.0,"total_debt":291561210421.0,"dividend_yield":5.59,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.9로 중립 구간입니다. MACD(182.41)가 시그널선(217.98)을 하회합니다(데드크로스). 현재가가 SMA20(17534)과 SMA60(16714) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 15397~19672 (현재 위치 58%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 51","rsi_14":50.938337801608576,"macd":182.40776827552327,"macd_signal":217.98291898020864,"sma_20":17534.5,"sma_60":16714.0,"bb_upper":19672.185430553334,"bb_lower":15396.814569446664,"atr_14":2341.785714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2081.00, 기관 순매수 15.00. 30일 누적: 외국인 -3546.00, 기관 6884.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2081.0,"institutional_flow":15.0,"data":[{"date":"2026-10-22","foreign_net":-77.0,"institution_net":2.0,"retail_net":75.0},{"date":"2026-10-21","foreign_net":-188.0,"institution_net":1.0,"retail_net":187.0},{"date":"2026-10-20","foreign_net":-182.0,"institution_net":6.0,"retail_net":176.0},{"date":"2026-10-19","foreign_net":-1351.0,"institution_net":5.0,"retail_net":1346.0},{"date":"2026-10-16","foreign_net":-283.0,"institution_net":1.0,"retail_net":282.0},{"date":"2026-10-15","foreign_net":-357.0,"institution_net":49.0,"retail_net":308.0},{"date":"2026-10-14","foreign_net":252.0,"institution_net":7.0,"retail_net":-259.0},{"date":"2026-10-13","foreign_net":823.0,"institution_net":6.0,"retail_net":-829.0},{"date":"2026-10-12","foreign_net":-10670.0,"institution_net":810.0,"retail_net":9860.0},{"date":"2026-10-08","foreign_net":-279.0,"institution_net":-432.0,"retail_net":711.0},{"date":"2026-10-07","foreign_net":-4.0,"institution_net":-13.0,"retail_net":17.0},{"date":"2026-10-06","foreign_net":254.0,"institution_net":-130.0,"retail_net":-124.0},{"date":"2026-10-02","foreign_net":-17.0,"institution_net":-4.0,"retail_net":21.0},{"date":"2026-10-01","foreign_net":306.0,"institution_net":1.0,"retail_net":-307.0},{"date":"2026-09-30","foreign_net":-140.0,"institution_net":-1.0,"retail_net":141.0},{"date":"2026-09-29","foreign_net":-440.0,"institution_net":1.0,"retail_net":439.0},{"date":"2026-09-28","foreign_net":-782.0,"institution_net":-1.0,"retail_net":783.0},{"date":"2026-09-23","foreign_net":-380.0,"institution_net":-10.0,"retail_net":390.0},{"date":"2026-09-22","foreign_net":-59.0,"institution_net":-1664.0,"retail_net":1723.0},{"date":"2026-09-21","foreign_net":53.0,"institution_net":-1.0,"retail_net":-52.0},{"date":"2026-09-18","foreign_net":99.0,"institution_net":139.0,"retail_net":-238.0},{"date":"2026-09-17","foreign_net":-725.0,"institution_net":86.0,"retail_net":639.0},{"date":"2026-09-16","foreign_net":128.0,"institution_net":454.0,"retail_net":-582.0},{"date":"2026-09-15","foreign_net":-449.0,"institution_net":302.0,"retail_net":147.0},{"date":"2026-09-14","foreign_net":-384.0,"institution_net":6.0,"retail_net":378.0},{"date":"2026-09-11","foreign_net":-196.0,"institution_net":657.0,"retail_net":-461.0},{"date":"2026-09-10","foreign_net":-408.0,"institution_net":342.0,"retail_net":66.0},{"date":"2026-09-09","foreign_net":441.0,"institution_net":-5.0,"retail_net":-436.0},{"date":"2026-09-08","foreign_net":1603.0,"institution_net":-9.0,"retail_net":-1594.0},{"date":"2026-09-07","foreign_net":9866.0,"institution_net":6279.0,"retail_net":-16145.0}],"periods":{"d1":{"foreign_net":-77.0,"institution_net":2.0,"retail_net":75.0},"d3":{"foreign_net":-447.0,"institution_net":9.0,"retail_net":438.0},"d7":{"foreign_net":-2186.0,"institution_net":71.0,"retail_net":2115.0},"d14":{"foreign_net":-11773.0,"institution_net":309.0,"retail_net":11464.0},"d30":{"foreign_net":-3546.0,"institution_net":6884.0,"retail_net":-3338.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1,157, PBR 0.27x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1,157원"}]},"growth":{"grade":"D","percentile":39,"summary":"매출 +10.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.4,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":-72.7,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.5%","metrics":[{"name":"ROE","value":-1.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":50.9,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.1,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"유동비율 1.2x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.25,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.08,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":2.6,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,157, PBR 0.27x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +10.4%"},"profitability":{"grade":"C","reason":"ROE -1.5%"},"momentum":{"grade":"D","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.43,"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":14.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.03,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.22,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.28,"per_5y_high":60.74,"per_5y_low":1.78,"per_5y_avg":9.97,"per_percentile":null,"pbr_5y_high":0.4,"pbr_5y_low":0.27,"pbr_5y_avg":0.32,"pbr_percentile":11.1,"per_5y_median":3.59,"pbr_5y_median":0.31,"history":[{"quarter":"2024-Q2","per":6.88,"pbr":0.37},{"quarter":"2024-Q3","per":3.59,"pbr":0.32},{"quarter":"2024-Q4","per":2.13,"pbr":0.28},{"quarter":"2025-Q1","per":1.8,"pbr":0.27},{"quarter":"2025-Q2","per":1.78,"pbr":0.31},{"quarter":"2025-Q3","per":1.82,"pbr":0.3},{"quarter":"2025-Q4","per":3.84,"pbr":0.31},{"quarter":"2026-Q1","per":7.16,"pbr":0.4},{"quarter":"2026-Q2","per":60.74,"pbr":0.32},{"quarter":"현재","per":null,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":16402.1758,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14642.8682,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13671.4287,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":13321.5869,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15577.1426,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15383.8096,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":20400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":16250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.88,"eps":2382.596,"close":16402.18,"source":"reported"},{"date":"2024-07","per":6.64,"eps":2382.596,"close":15824.76,"source":"reported"},{"date":"2024-08","per":5.96,"eps":2382.596,"close":14200.79,"source":"reported"},{"date":"2024-09","per":3.59,"eps":4084.1501,"close":14642.87,"source":"reported"},{"date":"2024-10","per":3.67,"eps":4084.1501,"close":14994.73,"source":"reported"},{"date":"2024-11","per":3.56,"eps":4084.1501,"close":14543.62,"source":"reported"},{"date":"2024-12","per":2.13,"eps":6418.9916,"close":13671.43,"source":"reported"},{"date":"2025-01","per":2.13,"eps":6418.9916,"close":13671.43,"source":"reported"},{"date":"2025-02","per":2.13,"eps":6418.9916,"close":13699.05,"source":"reported"},{"date":"2025-03","per":1.8,"eps":7407.4507,"close":13321.59,"source":"reported"},{"date":"2025-04","per":2.02,"eps":7407.4507,"close":14997.14,"source":"reported"},{"date":"2025-05","per":2.17,"eps":7407.4507,"close":16037.46,"source":"reported"},{"date":"2025-06","per":1.78,"eps":8757.1062,"close":15577.14,"source":"reported"},{"date":"2025-07","per":1.8,"eps":8757.1062,"close":15742.86,"source":"reported"},{"date":"2025-08","per":1.77,"eps":8757.1062,"close":15466.67,"source":"reported"},{"date":"2025-09","per":1.82,"eps":8461.9725,"close":15383.81,"source":"reported"},{"date":"2025-10","per":1.86,"eps":8461.9725,"close":15715.24,"source":"reported"},{"date":"2025-11","per":1.8,"eps":8461.9725,"close":15208.89,"source":"reported"},{"date":"2025-12","per":3.84,"eps":4175.0728,"close":16050.0,"source":"reported"},{"date":"2026-01","per":4.01,"eps":4175.0728,"close":16730.0,"source":"reported"},{"date":"2026-02","per":5.33,"eps":4175.0728,"close":22250.0,"source":"reported"},{"date":"2026-03","per":7.16,"eps":2848.5935,"close":20400.0,"source":"reported"},{"date":"2026-04","per":8.21,"eps":2848.5935,"close":23400.0,"source":"reported"},{"date":"2026-05","per":6.6,"eps":2848.5935,"close":18810.0,"source":"reported"},{"date":"2026-06","per":60.74,"eps":267.5377,"close":16250.0,"source":"reported"},{"date":"2026-07","per":58.31,"eps":267.5377,"close":15600.0,"source":"reported"},{"date":"2026-08","per":58.87,"eps":267.5377,"close":15750.0,"source":"reported"},{"date":"2026-09","per":64.14,"eps":267.5377,"close":17160.0,"source":"reported"},{"date":"2026-10","per":66.01,"eps":267.5377,"close":17660.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.68,"std":22.0,"upper_1sd":35.68,"lower_1sd":0.0,"current":66.01,"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":5.59,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.08,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.59,"summary":"배당수익률 5.59%","metrics":[{"name":"배당수익률","value":5.59,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-1.5%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:31.537294+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":-0.014751937943565907,"dividend_yield":null,"eps":-1157.0,"revenue":163998314241.0,"operating_income":334067844.0,"net_income":-3000998001.0,"market_cap":null,"profit_margin":-0.018298956394088,"operating_margin":0.0020370199873462,"roa":-0.006062720525327749,"gross_margin":0.14947754740927344,"total_equity":203430763638.0,"total_assets":494991974059.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.55,"pbr":0.28,"roe":-0.015975472965789637,"dividend_yield":5.59,"eps":-1067.56,"revenue":148572222483.0,"operating_income":1224702253.0,"net_income":-3298747375.0,"market_cap":71800000000.0,"profit_margin":-0.022202988687050507,"operating_margin":0.008243144192987578,"roa":-0.007175443970879007,"gross_margin":0.1659798790101673,"total_equity":206488244953.0,"total_assets":459727284944.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.017286683212027188,"dividend_yield":null,"eps":1197.5014933042405,"revenue":163044856316.0,"operating_income":5729190805.0,"net_income":3673563198.0,"market_cap":null,"profit_margin":0.022530997180801614,"operating_margin":0.03513873994219209,"roa":0.007946170703842228,"gross_margin":0.18066760748286984,"total_equity":212508273157.0,"total_assets":462306101255.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01926514193168834,"dividend_yield":null,"eps":1294.5962089775571,"revenue":162271253901.0,"operating_income":5678111522.0,"net_income":4027916318.0,"market_cap":null,"profit_margin":0.024822118651140698,"operating_margin":0.034991481149607415,"roa":0.009214194618321942,"gross_margin":0.16573336974032138,"total_equity":209077946702.0,"total_assets":437142526813.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02139304830932101,"dividend_yield":null,"eps":1424.055829875313,"revenue":148453930227.0,"operating_income":4510372219.0,"net_income":4387668507.0,"market_cap":null,"profit_margin":0.029555758478679837,"operating_margin":0.030382302523774326,"roa":0.01000974004439162,"gross_margin":0.16669976681761914,"total_equity":205097863734.0,"total_assets":438339905686.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0042141810290068,"dividend_yield":null,"eps":258.9192417955114,"revenue":139253467681.0,"operating_income":3455448891.0,"net_income":844614554.0,"market_cap":null,"profit_margin":0.006065303565257217,"operating_margin":0.024814095825000902,"roa":0.002003175115277769,"gross_margin":0.17046818960644738,"total_equity":200421991411.0,"total_assets":421637902527.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08404728154214905,"dividend_yield":null,"eps":5484.40123728089,"revenue":149724524619.0,"operating_income":2268828395.0,"net_income":16824442108.0,"market_cap":null,"profit_margin":0.11236931391709347,"operating_margin":0.015153351802407969,"roa":0.03907286363066355,"gross_margin":0.15821002513968918,"total_equity":200178302014.0,"total_assets":430591478194.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.026445924887340846,"dividend_yield":null,"eps":1589.7299230834406,"revenue":152497756587.0,"operating_income":2066872188.0,"net_income":4876798378.0,"market_cap":null,"profit_margin":0.03197947620441082,"operating_margin":0.013553459632836298,"roa":0.01089486422044412,"gross_margin":0.14327654588502053,"total_equity":184406421737.0,"total_assets":447623603133.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0012715778728281755,"dividend_yield":null,"eps":74.4002972321634,"revenue":152208824834.0,"operating_income":1555280078.0,"net_income":228237038.0,"market_cap":null,"profit_margin":0.0014994993769179737,"operating_margin":0.010218067708598363,"roa":0.0005048388667784012,"gross_margin":0.14133478154411594,"total_equity":179491199774.0,"total_assets":452098784423.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.012484888073872004,"dividend_yield":null,"eps":-729.5399011155437,"revenue":151767571608.0,"operating_income":2700767803.0,"net_income":-2238002163.0,"market_cap":null,"profit_margin":-0.014746247431437652,"operating_margin":0.01779542081608715,"roa":-0.00513001549221873,"gross_margin":0.15028629140164557,"total_equity":179256886386.0,"total_assets":436256414117.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.05293610363047663,"dividend_yield":null,"eps":3149.5598259741914,"revenue":160750378070.0,"operating_income":1788054553.0,"net_income":9661872767.0,"market_cap":null,"profit_margin":0.06010482141941005,"operating_margin":0.011123174791050119,"roa":0.02271630993634551,"gross_margin":0.1403149603740151,"total_equity":182519530233.0,"total_assets":425327563943.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.00196441633962761,"dividend_yield":null,"eps":-111.82424422080791,"revenue":159877865806.0,"operating_income":1760104456.0,"net_income":-343042101.0,"market_cap":null,"profit_margin":-0.0021456509897139625,"operating_margin":0.011009056489006158,"roa":-0.0008226358103343655,"gross_margin":0.13512564682477296,"total_equity":174628002262.0,"total_assets":417003608025.0}],"current_price":18130.0,"change_pct":3.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":35600.0},{"date":"2016-10-25","close":36350.0},{"date":"2016-10-26","close":35250.0},{"date":"2016-10-27","close":35550.0},{"date":"2016-10-28","close":35200.0},{"date":"2016-10-31","close":34250.0},{"date":"2016-11-01","close":34250.0},{"date":"2016-11-02","close":33200.0},{"date":"2016-11-03","close":33600.0},{"date":"2016-11-04","close":33100.0},{"date":"2016-11-07","close":33850.0},{"date":"2016-11-08","close":34000.0},{"date":"2016-11-09","close":32150.0},{"date":"2016-11-10","close":33900.0},{"date":"2016-11-11","close":34650.0},{"date":"2016-11-14","close":34650.0},{"date":"2016-11-15","close":34450.0},{"date":"2016-11-16","close":35400.0},{"date":"2016-11-17","close":35500.0},{"date":"2016-11-18","close":34550.0},{"date":"2016-11-21","close":33550.0},{"date":"2016-11-22","close":33850.0},{"date":"2016-11-23","close":33850.0},{"date":"2016-11-24","close":32650.0},{"date":"2016-11-25","close":32900.0},{"date":"2016-11-28","close":32900.0},{"date":"2016-11-29","close":32900.0},{"date":"2016-11-30","close":32900.0},{"date":"2016-12-01","close":32200.0},{"date":"2016-12-02","close":31350.0},{"date":"2016-12-05","close":30050.0},{"date":"2016-12-06","close":30600.0},{"date":"2016-12-07","close":30800.0},{"date":"2016-12-08","close":31750.0},{"date":"2016-12-09","close":31700.0},{"date":"2016-12-12","close":31900.0},{"date":"2016-12-13","close":31800.0},{"date":"2016-12-14","close":32050.0},{"date":"2016-12-15","close":32500.0},{"date":"2016-12-16","close":32350.0},{"date":"2016-12-19","close":34650.0},{"date":"2016-12-20","close":33500.0},{"date":"2016-12-21","close":33150.0},{"date":"2016-12-22","close":32600.0},{"date":"2016-12-23","close":32500.0},{"date":"2016-12-26","close":32550.0},{"date":"2016-12-27","close":32350.0},{"date":"2016-12-28","close":32200.0},{"date":"2016-12-29","close":32600.0},{"date":"2017-01-02","close":32400.0},{"date":"2017-01-03","close":33250.0},{"date":"2017-01-04","close":33550.0},{"date":"2017-01-05","close":33450.0},{"date":"2017-01-06","close":33450.0},{"date":"2017-01-09","close":33750.0},{"date":"2017-01-10","close":33350.0},{"date":"2017-01-11","close":33900.0},{"date":"2017-01-12","close":33850.0},{"date":"2017-01-13","close":33600.0},{"date":"2017-01-16","close":33300.0},{"date":"2017-01-17","close":33950.0},{"date":"2017-01-18","close":33450.0},{"date":"2017-01-19","close":33600.0},{"date":"2017-01-20","close":33550.0},{"date":"2017-01-23","close":32700.0},{"date":"2017-01-24","close":32850.0},{"date":"2017-01-25","close":32300.0},{"date":"2017-01-26","close":32550.0},{"date":"2017-01-31","close":33150.0},{"date":"2017-02-01","close":33000.0},{"date":"2017-02-02","close":33350.0},{"date":"2017-02-03","close":34200.0},{"date":"2017-02-06","close":34050.0},{"date":"2017-02-07","close":34300.0},{"date":"2017-02-08","close":33750.0},{"date":"2017-02-09","close":33350.0},{"date":"2017-02-10","close":33700.0},{"date":"2017-02-13","close":35000.0},{"date":"2017-02-14","close":34600.0},{"date":"2017-02-15","close":35400.0},{"date":"2017-02-16","close":35200.0},{"date":"2017-02-17","close":35150.0},{"date":"2017-02-20","close":35050.0},{"date":"2017-02-21","close":34550.0},{"date":"2017-02-22","close":34500.0},{"date":"2017-02-23","close":35700.0},{"date":"2017-02-24","close":36800.0},{"date":"2017-02-27","close":36800.0},{"date":"2017-02-28","close":36650.0},{"date":"2017-03-02","close":35200.0},{"date":"2017-03-03","close":34350.0},{"date":"2017-03-06","close":34600.0},{"date":"2017-03-07","close":34550.0},{"date":"2017-03-08","close":35000.0},{"date":"2017-03-09","close":45500.0},{"date":"2017-03-10","close":49800.0},{"date":"2017-03-13","close":50300.0},{"date":"2017-03-14","close":48600.0},{"date":"2017-03-15","close":49750.0},{"date":"2017-03-16","close":52300.0},{"date":"2017-03-17","close":47600.0},{"date":"2017-03-20","close":47350.0},{"date":"2017-03-21","close":46000.0},{"date":"2017-03-22","close":44850.0},{"date":"2017-03-23","close":43950.0},{"date":"2017-03-24","close":45000.0},{"date":"2017-03-27","close":58500.0},{"date":"2017-03-28","close":57400.0},{"date":"2017-03-29","close":65600.0},{"date":"2017-03-30","close":66300.0},{"date":"2017-03-31","close":62800.0},{"date":"2017-04-03","close":60000.0},{"date":"2017-04-04","close":47700.0},{"date":"2017-04-05","close":50900.0},{"date":"2017-04-06","close":47800.0},{"date":"2017-04-07","close":49200.0},{"date":"2017-04-10","close":48200.0},{"date":"2017-04-11","close":46100.0},{"date":"2017-04-12","close":44200.0},{"date":"2017-04-13","close":43650.0},{"date":"2017-04-14","close":44400.0},{"date":"2017-04-17","close":46200.0},{"date":"2017-04-18","close":45800.0},{"date":"2017-04-19","close":46000.0},{"date":"2017-04-20","close":43550.0},{"date":"2017-04-21","close":41000.0},{"date":"2017-04-24","close":39300.0},{"date":"2017-04-25","close":39250.0},{"date":"2017-04-26","close":39200.0},{"date":"2017-04-27","close":39900.0},{"date":"2017-04-28","close":39600.0},{"date":"2017-05-02","close":35100.0},{"date":"2017-05-04","close":36200.0},{"date":"2017-05-08","close":36500.0},{"date":"2017-05-10","close":34000.0},{"date":"2017-05-11","close":34050.0},{"date":"2017-05-12","close":34300.0},{"date":"2017-05-15","close":33900.0},{"date":"2017-05-16","close":33200.0},{"date":"2017-05-17","close":33900.0},{"date":"2017-05-18","close":34000.0},{"date":"2017-05-19","close":34650.0},{"date":"2017-05-22","close":34550.0},{"date":"2017-05-23","close":34750.0},{"date":"2017-05-24","close":34400.0},{"date":"2017-05-25","close":34300.0},{"date":"2017-05-26","close":34300.0},{"date":"2017-05-29","close":33650.0},{"date":"2017-05-30","close":33950.0},{"date":"2017-05-31","close":34100.0},{"date":"2017-06-01","close":34300.0},{"date":"2017-06-02","close":34000.0},{"date":"2017-06-05","close":34200.0},{"date":"2017-06-07","close":33950.0},{"date":"2017-06-08","close":33800.0},{"date":"2017-06-09","close":33500.0},{"date":"2017-06-12","close":33050.0},{"date":"2017-06-13","close":33900.0},{"date":"2017-06-14","close":34300.0},{"date":"2017-06-15","close":34100.0},{"date":"2017-06-16","close":33800.0},{"date":"2017-06-19","close":33600.0},{"date":"2017-06-20","close":32750.0},{"date":"2017-06-21","close":32200.0},{"date":"2017-06-22","close":32150.0},{"date":"2017-06-23","close":32800.0},{"date":"2017-06-26","close":32400.0},{"date":"2017-06-27","close":32450.0},{"date":"2017-06-28","close":32400.0},{"date":"2017-06-29","close":32250.0},{"date":"2017-06-30","close":32250.0},{"date":"2017-07-03","close":32050.0},{"date":"2017-07-04","close":32100.0},{"date":"2017-07-05","close":32200.0},{"date":"2017-07-06","close":33300.0},{"date":"2017-07-07","close":33100.0},{"date":"2017-07-10","close":32500.0},{"date":"2017-07-11","close":32400.0},{"date":"2017-07-12","close":32150.0},{"date":"2017-07-13","close":31650.0},{"date":"2017-07-14","close":30850.0},{"date":"2017-07-17","close":31000.0},{"date":"2017-07-18","close":31200.0},{"date":"2017-07-19","close":31750.0},{"date":"2017-07-20","close":31700.0},{"date":"2017-07-21","close":31850.0},{"date":"2017-07-24","close":31550.0},{"date":"2017-07-25","close":31200.0},{"date":"2017-07-26","close":31600.0},{"date":"2017-07-27","close":31300.0},{"date":"2017-07-28","close":30600.0},{"date":"2017-07-31","close":30700.0},{"date":"2017-08-01","close":31000.0},{"date":"2017-08-02","close":31250.0},{"date":"2017-08-03","close":30550.0},{"date":"2017-08-04","close":30500.0},{"date":"2017-08-07","close":31100.0},{"date":"2017-08-08","close":30850.0},{"date":"2017-08-09","close":30600.0},{"date":"2017-08-10","close":30350.0},{"date":"2017-08-11","close":29300.0},{"date":"2017-08-14","close":29100.0},{"date":"2017-08-16","close":29650.0},{"date":"2017-08-17","close":30100.0},{"date":"2017-08-18","close":30050.0},{"date":"2017-08-21","close":30150.0},{"date":"2017-08-22","close":30450.0},{"date":"2017-08-23","close":30050.0},{"date":"2017-08-24","close":30200.0},{"date":"2017-08-25","close":30500.0},{"date":"2017-08-28","close":30900.0},{"date":"2017-08-29","close":30450.0},{"date":"2017-08-30","close":30600.0},{"date":"2017-08-31","close":30300.0},{"date":"2017-09-01","close":30300.0},{"date":"2017-09-04","close":30000.0},{"date":"2017-09-05","close":29700.0},{"date":"2017-09-06","close":29750.0},{"date":"2017-09-07","close":30700.0},{"date":"2017-09-08","close":30250.0},{"date":"2017-09-11","close":30050.0},{"date":"2017-09-12","close":30450.0},{"date":"2017-09-13","close":30600.0},{"date":"2017-09-14","close":30650.0},{"date":"2017-09-15","close":30400.0},{"date":"2017-09-18","close":30200.0},{"date":"2017-09-19","close":30800.0},{"date":"2017-09-20","close":30500.0},{"date":"2017-09-21","close":29900.0},{"date":"2017-09-22","close":28700.0},{"date":"2017-09-25","close":27600.0},{"date":"2017-09-26","close":28050.0},{"date":"2017-09-27","close":28800.0},{"date":"2017-09-28","close":29000.0},{"date":"2017-09-29","close":29050.0},{"date":"2017-10-10","close":29250.0},{"date":"2017-10-11","close":29250.0},{"date":"2017-10-12","close":29900.0},{"date":"2017-10-13","close":29900.0},{"date":"2017-10-16","close":30450.0},{"date":"2017-10-17","close":30550.0},{"date":"2017-10-18","close":29750.0},{"date":"2017-10-19","close":30150.0},{"date":"2017-10-20","close":30300.0},{"date":"2017-10-23","close":31050.0},{"date":"2017-10-24","close":30450.0},{"date":"2017-10-25","close":30450.0},{"date":"2017-10-26","close":30200.0},{"date":"2017-10-27","close":30800.0},{"date":"2017-10-30","close":30950.0},{"date":"2017-10-31","close":31200.0},{"date":"2017-11-01","close":31250.0},{"date":"2017-11-02","close":30150.0},{"date":"2017-11-03","close":30650.0},{"date":"2017-11-06","close":30850.0},{"date":"2017-11-07","close":30850.0},{"date":"2017-11-08","close":31250.0},{"date":"2017-11-09","close":31100.0},{"date":"2017-11-10","close":31150.0},{"date":"2017-11-13","close":31450.0},{"date":"2017-11-14","close":31250.0},{"date":"2017-11-15","close":30750.0},{"date":"2017-11-16","close":30850.0},{"date":"2017-11-17","close":32700.0},{"date":"2017-11-20","close":32100.0},{"date":"2017-11-21","close":32050.0},{"date":"2017-11-22","close":31350.0},{"date":"2017-11-23","close":31650.0},{"date":"2017-11-24","close":31650.0},{"date":"2017-11-27","close":31550.0},{"date":"2017-11-28","close":31150.0},{"date":"2017-11-29","close":30700.0},{"date":"2017-11-30","close":30350.0},{"date":"2017-12-01","close":30800.0},{"date":"2017-12-04","close":30850.0},{"date":"2017-12-05","close":31550.0},{"date":"2017-12-06","close":31300.0},{"date":"2017-12-07","close":30850.0},{"date":"2017-12-08","close":30300.0},{"date":"2017-12-11","close":30500.0},{"date":"2017-12-12","close":30250.0},{"date":"2017-12-13","close":30500.0},{"date":"2017-12-14","close":30700.0},{"date":"2017-12-15","close":30700.0},{"date":"2017-12-18","close":31400.0},{"date":"2017-12-19","close":30700.0},{"date":"2017-12-20","close":30300.0},{"date":"2017-12-21","close":29250.0},{"date":"2017-12-22","close":29350.0},{"date":"2017-12-26","close":29400.0},{"date":"2017-12-27","close":29250.0},{"date":"2017-12-28","close":29450.0},{"date":"2018-01-02","close":26328.6055},{"date":"2018-01-03","close":26372.3398},{"date":"2018-01-04","close":26241.1328},{"date":"2018-01-05","close":26241.1328},{"date":"2018-01-08","close":25760.0488},{"date":"2018-01-09","close":25716.3125},{"date":"2018-01-10","close":25803.7793},{"date":"2018-01-11","close":25716.3125},{"date":"2018-01-12","close":25497.6348},{"date":"2018-01-15","close":25541.373},{"date":"2018-01-16","close":25410.166},{"date":"2018-01-17","close":25366.4277},{"date":"2018-01-18","close":25672.5742},{"date":"2018-01-19","close":25891.25},{"date":"2018-01-22","close":25803.7793},{"date":"2018-01-23","close":25891.25},{"date":"2018-01-24","close":26153.6641},{"date":"2018-01-25","close":26284.8672},{"date":"2018-01-26","close":27115.8398},{"date":"2018-01-29","close":26722.2207},{"date":"2018-01-30","close":27203.3066},{"date":"2018-01-31","close":26984.6348},{"date":"2018-02-01","close":26809.6914},{"date":"2018-02-02","close":26372.3398},{"date":"2018-02-05","close":26066.1934},{"date":"2018-02-06","close":25847.5176},{"date":"2018-02-07","close":25585.1055},{"date":"2018-02-08","close":25541.373},{"date":"2018-02-09","close":25322.6934},{"date":"2018-02-12","close":25147.7539},{"date":"2018-02-13","close":24841.6074},{"date":"2018-02-14","close":24797.8711},{"date":"2018-02-19","close":25366.4277},{"date":"2018-02-20","close":27115.8398},{"date":"2018-02-21","close":27465.7207},{"date":"2018-02-22","close":26984.6348},{"date":"2018-02-23","close":26940.8965},{"date":"2018-02-26","close":27290.7793},{"date":"2018-02-27","close":26722.2207},{"date":"2018-02-28","close":27334.5137},{"date":"2018-03-02","close":27640.6602},{"date":"2018-03-05","close":27203.3066},{"date":"2018-03-06","close":27115.8398},{"date":"2018-03-07","close":26809.6914},{"date":"2018-03-08","close":28165.4824},{"date":"2018-03-09","close":28734.0449},{"date":"2018-03-12","close":29040.1875},{"date":"2018-03-13","close":28427.8965},{"date":"2018-03-14","close":28034.2773},{"date":"2018-03-15","close":27815.6035},{"date":"2018-03-16","close":28515.3652},{"date":"2018-03-19","close":28559.0996},{"date":"2018-03-20","close":28121.75},{"date":"2018-03-21","close":27946.8086},{"date":"2018-03-22","close":27072.1016},{"date":"2018-03-23","close":26109.9297},{"date":"2018-03-26","close":26284.8672},{"date":"2018-03-27","close":27378.25},{"date":"2018-03-28","close":27684.3945},{"date":"2018-03-29","close":27903.0742},{"date":"2018-03-30","close":27946.8086},{"date":"2018-04-02","close":27771.8672},{"date":"2018-04-03","close":27990.543},{"date":"2018-04-04","close":27378.25},{"date":"2018-04-05","close":26940.8965},{"date":"2018-04-06","close":26940.8965},{"date":"2018-04-09","close":26940.8965},{"date":"2018-04-10","close":26853.4277},{"date":"2018-04-11","close":26678.4863},{"date":"2018-04-12","close":26328.6055},{"date":"2018-04-13","close":26634.75},{"date":"2018-04-16","close":26809.6914},{"date":"2018-04-17","close":26984.6348},{"date":"2018-04-18","close":27728.1309},{"date":"2018-04-19","close":27596.9277},{"date":"2018-04-20","close":30570.9199},{"date":"2018-04-23","close":30920.8066},{"date":"2018-04-24","close":29739.9512},{"date":"2018-04-25","close":29127.6582},{"date":"2018-04-26","close":30264.7734},{"date":"2018-04-27","close":30002.3652},{"date":"2018-04-30","close":31314.418},{"date":"2018-05-02","close":39930.2617},{"date":"2018-05-03","close":35425.5273},{"date":"2018-05-04","close":36037.8242},{"date":"2018-05-08","close":33457.4453},{"date":"2018-05-09","close":33413.7109},{"date":"2018-05-10","close":34507.0898},{"date":"2018-05-11","close":35469.2656},{"date":"2018-05-14","close":36300.2344},{"date":"2018-05-15","close":35950.3555},{"date":"2018-05-16","close":31970.4434},{"date":"2018-05-17","close":32101.6504},{"date":"2018-05-18","close":33326.2383},{"date":"2018-05-21","close":32932.6211},{"date":"2018-05-23","close":31926.7129},{"date":"2018-05-24","close":30877.0645},{"date":"2018-05-25","close":28515.3652},{"date":"2018-05-28","close":32932.6211},{"date":"2018-05-29","close":31008.2734},{"date":"2018-05-30","close":30221.0391},{"date":"2018-05-31","close":31926.7129},{"date":"2018-06-01","close":31008.2734},{"date":"2018-06-04","close":32364.0645},{"date":"2018-06-05","close":30964.5391},{"date":"2018-06-07","close":30264.7734},{"date":"2018-06-08","close":30221.0391},{"date":"2018-06-11","close":31751.7734},{"date":"2018-06-12","close":30570.9199},{"date":"2018-06-14","close":28646.5703},{"date":"2018-06-15","close":29871.1582},{"date":"2018-06-18","close":30920.8066},{"date":"2018-06-19","close":29433.8066},{"date":"2018-06-20","close":29783.6855},{"date":"2018-06-21","close":30264.7734},{"date":"2018-06-22","close":30221.0391},{"date":"2018-06-25","close":29958.625},{"date":"2018-06-26","close":28427.8965},{"date":"2018-06-27","close":27115.8398},{"date":"2018-06-28","close":26940.8965},{"date":"2018-06-29","close":27421.9844},{"date":"2018-07-02","close":25803.7793},{"date":"2018-07-03","close":26197.3984},{"date":"2018-07-04","close":26197.3984},{"date":"2018-07-05","close":26547.2832},{"date":"2018-07-06","close":27553.1914},{"date":"2018-07-09","close":30395.9785},{"date":"2018-07-10","close":29258.8613},{"date":"2018-07-11","close":28646.5703},{"date":"2018-07-12","close":28515.3652},{"date":"2018-07-13","close":29083.9238},{"date":"2018-07-16","close":28471.6289},{"date":"2018-07-17","close":28427.8965},{"date":"2018-07-18","close":26853.4277},{"date":"2018-07-19","close":26547.2832},{"date":"2018-07-20","close":26591.0137},{"date":"2018-07-23","close":25410.166},{"date":"2018-07-24","close":26241.1328},{"date":"2018-07-25","close":25760.0488},{"date":"2018-07-26","close":26722.2207},{"date":"2018-07-27","close":26853.4277},{"date":"2018-07-30","close":26940.8965},{"date":"2018-07-31","close":26416.0742},{"date":"2018-08-01","close":26678.4863},{"date":"2018-08-02","close":26765.957},{"date":"2018-08-03","close":26809.6914},{"date":"2018-08-06","close":27115.8398},{"date":"2018-08-07","close":27203.3066},{"date":"2018-08-08","close":27553.1914},{"date":"2018-08-09","close":27465.7207},{"date":"2018-08-10","close":27553.1914},{"date":"2018-08-13","close":26241.1328},{"date":"2018-08-14","close":26853.4277},{"date":"2018-08-16","close":27421.9844},{"date":"2018-08-17","close":27465.7207},{"date":"2018-08-20","close":27421.9844},{"date":"2018-08-21","close":27553.1914},{"date":"2018-08-22","close":27553.1914},{"date":"2018-08-23","close":27728.1309},{"date":"2018-08-24","close":27728.1309},{"date":"2018-08-27","close":28515.3652},{"date":"2018-08-28","close":28821.5117},{"date":"2018-08-29","close":28296.6895},{"date":"2018-08-30","close":28296.6895},{"date":"2018-08-31","close":28121.75},{"date":"2018-09-03","close":27990.543},{"date":"2018-09-04","close":28471.6289},{"date":"2018-09-05","close":28078.0137},{"date":"2018-09-06","close":27903.0742},{"date":"2018-09-07","close":27771.8672},{"date":"2018-09-10","close":28865.248},{"date":"2018-09-11","close":28602.8359},{"date":"2018-09-12","close":28209.2188},{"date":"2018-09-13","close":28734.0449},{"date":"2018-09-14","close":28340.4238},{"date":"2018-09-17","close":28121.75},{"date":"2018-09-18","close":27859.3359},{"date":"2018-09-19","close":27859.3359},{"date":"2018-09-20","close":27159.5742},{"date":"2018-09-21","close":27903.0742},{"date":"2018-09-27","close":27903.0742},{"date":"2018-09-28","close":27903.0742},{"date":"2018-10-01","close":27859.3359},{"date":"2018-10-02","close":27859.3359},{"date":"2018-10-04","close":27553.1914},{"date":"2018-10-05","close":26984.6348},{"date":"2018-10-08","close":26416.0742},{"date":"2018-10-10","close":25060.2812},{"date":"2018-10-11","close":23617.0195},{"date":"2018-10-12","close":23791.9609},{"date":"2018-10-15","close":23354.6074},{"date":"2018-10-16","close":23617.0195},{"date":"2018-10-17","close":24622.9297},{"date":"2018-10-18","close":24710.4023},{"date":"2018-10-19","close":24535.4609},{"date":"2018-10-22","close":24316.7852},{"date":"2018-10-23","close":24579.1953},{"date":"2018-10-24","close":23704.4922},{"date":"2018-10-25","close":22348.6973},{"date":"2018-10-26","close":21036.6426},{"date":"2018-10-29","close":19243.498},{"date":"2018-10-30","close":19549.6445},{"date":"2018-10-31","close":19593.3809},{"date":"2018-11-01","close":20030.7324},{"date":"2018-11-02","close":21211.582},{"date":"2018-11-05","close":21211.582},{"date":"2018-11-06","close":21299.0527},{"date":"2018-11-07","close":21255.3203},{"date":"2018-11-08","close":21736.4062},{"date":"2018-11-09","close":21605.2012},{"date":"2018-11-12","close":21473.9922},{"date":"2018-11-13","close":21430.2578},{"date":"2018-11-14","close":21605.2012},{"date":"2018-11-15","close":21080.377},{"date":"2018-11-16","close":21167.8477},{"date":"2018-11-19","close":21998.8164},{"date":"2018-11-20","close":22261.2285},{"date":"2018-11-21","close":22130.0234},{"date":"2018-11-22","close":21692.6699},{"date":"2018-11-23","close":21430.2578},{"date":"2018-11-26","close":21517.7305},{"date":"2018-11-27","close":21517.7305},{"date":"2018-11-28","close":21955.0859},{"date":"2018-11-29","close":21823.877},{"date":"2018-11-30","close":21998.8164},{"date":"2018-12-03","close":22523.6406},{"date":"2018-12-04","close":22786.0508},{"date":"2018-12-05","close":22742.3164},{"date":"2018-12-06","close":22086.2871},{"date":"2018-12-07","close":22261.2285},{"date":"2018-12-10","close":21648.9375},{"date":"2018-12-11","close":21124.1152},{"date":"2018-12-12","close":21080.377},{"date":"2018-12-13","close":21299.0527},{"date":"2018-12-14","close":21211.582},{"date":"2018-12-17","close":20992.9062},{"date":"2018-12-18","close":21036.6426},{"date":"2018-12-19","close":21430.2578},{"date":"2018-12-20","close":21386.5234},{"date":"2018-12-21","close":21255.3203},{"date":"2018-12-24","close":21124.1152},{"date":"2018-12-26","close":20293.1445},{"date":"2018-12-27","close":20643.0254},{"date":"2018-12-28","close":21036.6426},{"date":"2019-01-02","close":20817.9668},{"date":"2019-01-03","close":20555.5547},{"date":"2019-01-04","close":20949.1719},{"date":"2019-01-07","close":21561.4668},{"date":"2019-01-08","close":21867.6094},{"date":"2019-01-09","close":21955.0859},{"date":"2019-01-10","close":21955.0859},{"date":"2019-01-11","close":22261.2285},{"date":"2019-01-14","close":23617.0195},{"date":"2019-01-15","close":23791.9609},{"date":"2019-01-16","close":24141.8438},{"date":"2019-01-17","close":23966.9023},{"date":"2019-01-18","close":24491.7266},{"date":"2019-01-21","close":24579.1953},{"date":"2019-01-22","close":24754.1348},{"date":"2019-01-23","close":25235.2227},{"date":"2019-01-24","close":25760.0488},{"date":"2019-01-25","close":25191.4883},{"date":"2019-01-28","close":25191.4883},{"date":"2019-01-29","close":25191.4883},{"date":"2019-01-30","close":25147.7539},{"date":"2019-01-31","close":25453.9004},{"date":"2019-02-01","close":26197.3984},{"date":"2019-02-07","close":26328.6055},{"date":"2019-02-08","close":26066.1934},{"date":"2019-02-11","close":25978.7227},{"date":"2019-02-12","close":25978.7227},{"date":"2019-02-13","close":25847.5176},{"date":"2019-02-14","close":25585.1055},{"date":"2019-02-15","close":25410.166},{"date":"2019-02-18","close":25104.0195},{"date":"2019-02-19","close":24841.6074},{"date":"2019-02-20","close":24841.6074},{"date":"2019-02-21","close":24929.0781},{"date":"2019-02-22","close":25016.5469},{"date":"2019-02-25","close":24754.1348},{"date":"2019-02-26","close":24666.666},{"date":"2019-02-27","close":24841.6074},{"date":"2019-02-28","close":23223.4043},{"date":"2019-03-04","close":23573.2852},{"date":"2019-03-05","close":23004.7266},{"date":"2019-03-06","close":22742.3164},{"date":"2019-03-07","close":22523.6406},{"date":"2019-03-08","close":22086.2871},{"date":"2019-03-11","close":21736.4062},{"date":"2019-03-12","close":21955.0859},{"date":"2019-03-13","close":21998.8164},{"date":"2019-03-14","close":22217.4902},{"date":"2019-03-15","close":22042.5527},{"date":"2019-03-18","close":22479.9043},{"date":"2019-03-19","close":28865.248},{"date":"2019-03-20","close":26197.3984},{"date":"2019-03-21","close":25891.25},{"date":"2019-03-22","close":24404.2539},{"date":"2019-03-25","close":24579.1953},{"date":"2019-03-26","close":24535.4609},{"date":"2019-03-27","close":24098.1094},{"date":"2019-03-28","close":23267.1387},{"date":"2019-03-29","close":24054.3711},{"date":"2019-04-01","close":24273.0488},{"date":"2019-04-02","close":24098.1094},{"date":"2019-04-03","close":24579.1953},{"date":"2019-04-04","close":24185.5781},{"date":"2019-04-05","close":24885.3418},{"date":"2019-04-08","close":24579.1953},{"date":"2019-04-09","close":24841.6074},{"date":"2019-04-10","close":25147.7539},{"date":"2019-04-11","close":24972.8125},{"date":"2019-04-12","close":24666.666},{"date":"2019-04-15","close":25060.2812},{"date":"2019-04-16","close":25235.2227},{"date":"2019-04-17","close":24972.8125},{"date":"2019-04-18","close":26809.6914},{"date":"2019-04-19","close":26853.4277},{"date":"2019-04-22","close":28252.9531},{"date":"2019-04-23","close":36693.8555},{"date":"2019-04-24","close":36169.0273},{"date":"2019-04-25","close":34900.707},{"date":"2019-04-26","close":32932.6211},{"date":"2019-04-29","close":32582.7441},{"date":"2019-04-30","close":31970.4434},{"date":"2019-05-02","close":32626.4785},{"date":"2019-05-03","close":32057.918},{"date":"2019-05-07","close":35994.0898},{"date":"2019-05-08","close":34200.9492},{"date":"2019-05-09","close":34856.9688},{"date":"2019-05-10","close":31576.832},{"date":"2019-05-13","close":32014.1836},{"date":"2019-05-14","close":31489.3594},{"date":"2019-05-15","close":30439.7148},{"date":"2019-05-16","close":29215.127},{"date":"2019-05-17","close":29433.8066},{"date":"2019-05-20","close":27596.9277},{"date":"2019-05-21","close":27728.1309},{"date":"2019-05-22","close":28646.5703},{"date":"2019-05-23","close":29521.2754},{"date":"2019-05-24","close":28952.7148},{"date":"2019-05-27","close":29565.0137},{"date":"2019-05-28","close":29477.541},{"date":"2019-05-29","close":30002.3652},{"date":"2019-05-30","close":32364.0645},{"date":"2019-05-31","close":34332.1484},{"date":"2019-06-03","close":35425.5273},{"date":"2019-06-04","close":33894.7969},{"date":"2019-06-05","close":35163.1172},{"date":"2019-06-07","close":35250.5898},{"date":"2019-06-10","close":34157.2148},{"date":"2019-06-11","close":34113.4766},{"date":"2019-06-12","close":35338.0625},{"date":"2019-06-13","close":34200.9492},{"date":"2019-06-14","close":32626.4785},{"date":"2019-06-17","close":31052.0078},{"date":"2019-06-18","close":30264.7734},{"date":"2019-06-19","close":30614.6582},{"date":"2019-06-20","close":30702.125},{"date":"2019-06-21","close":31533.0977},{"date":"2019-06-24","close":31052.0078},{"date":"2019-06-25","close":29565.0137},{"date":"2019-06-26","close":29521.2754},{"date":"2019-06-27","close":28734.0449},{"date":"2019-06-28","close":28908.9824},{"date":"2019-07-01","close":28427.8965},{"date":"2019-07-02","close":28865.248},{"date":"2019-07-03","close":28427.8965},{"date":"2019-07-04","close":27859.3359},{"date":"2019-07-05","close":28252.9531},{"date":"2019-07-08","close":26241.1328},{"date":"2019-07-09","close":25716.3125},{"date":"2019-07-10","close":26591.0137},{"date":"2019-07-11","close":27728.1309},{"date":"2019-07-12","close":28165.4824},{"date":"2019-07-15","close":26984.6348},{"date":"2019-07-16","close":27028.3691},{"date":"2019-07-17","close":26459.8105},{"date":"2019-07-18","close":27247.043},{"date":"2019-07-19","close":29696.2168},{"date":"2019-07-22","close":28908.9824},{"date":"2019-07-23","close":28821.5117},{"date":"2019-07-24","close":28078.0137},{"date":"2019-07-25","close":26591.0137},{"date":"2019-07-26","close":25366.4277},{"date":"2019-07-29","close":23442.0781},{"date":"2019-07-30","close":24316.7852},{"date":"2019-07-31","close":24841.6074},{"date":"2019-08-01","close":24316.7852},{"date":"2019-08-02","close":24579.1953},{"date":"2019-08-05","close":22873.5234},{"date":"2019-08-06","close":22698.5801},{"date":"2019-08-07","close":23617.0195},{"date":"2019-08-08","close":24972.8125},{"date":"2019-08-09","close":24929.0781},{"date":"2019-08-12","close":24929.0781},{"date":"2019-08-13","close":24841.6074},{"date":"2019-08-14","close":25453.9004},{"date":"2019-08-16","close":25410.166},{"date":"2019-08-19","close":25891.25},{"date":"2019-08-20","close":26197.3984},{"date":"2019-08-21","close":26547.2832},{"date":"2019-08-22","close":26241.1328},{"date":"2019-08-23","close":25891.25},{"date":"2019-08-26","close":24929.0781},{"date":"2019-08-27","close":25147.7539},{"date":"2019-08-28","close":25541.373},{"date":"2019-08-29","close":25803.7793},{"date":"2019-08-30","close":26459.8105},{"date":"2019-09-02","close":26503.543},{"date":"2019-09-03","close":26765.957},{"date":"2019-09-04","close":26984.6348},{"date":"2019-09-05","close":27028.3691},{"date":"2019-09-06","close":26940.8965},{"date":"2019-09-09","close":27203.3066},{"date":"2019-09-10","close":26372.3398},{"date":"2019-09-11","close":27247.043},{"date":"2019-09-16","close":29127.6582},{"date":"2019-09-17","close":37787.2305},{"date":"2019-09-18","close":39055.5586},{"date":"2019-09-19","close":34900.707},{"date":"2019-09-20","close":35381.7969},{"date":"2019-09-23","close":32626.4785},{"date":"2019-09-24","close":33326.2383},{"date":"2019-09-25","close":35513.0},{"date":"2019-09-26","close":33938.5312},{"date":"2019-09-27","close":33763.5898},{"date":"2019-09-30","close":30877.0645},{"date":"2019-10-01","close":30920.8066},{"date":"2019-10-02","close":30177.3066},{"date":"2019-10-04","close":29827.4199},{"date":"2019-10-07","close":28952.7148},{"date":"2019-10-08","close":28734.0449},{"date":"2019-10-10","close":28296.6895},{"date":"2019-10-11","close":29127.6582},{"date":"2019-10-14","close":29040.1875},{"date":"2019-10-15","close":29477.541},{"date":"2019-10-16","close":29390.0723},{"date":"2019-10-17","close":28908.9824},{"date":"2019-10-18","close":29433.8066},{"date":"2019-10-21","close":28034.2773},{"date":"2019-10-22","close":28078.0137},{"date":"2019-10-23","close":27072.1016},{"date":"2019-10-24","close":27465.7207},{"date":"2019-10-25","close":26634.75},{"date":"2019-10-28","close":26984.6348},{"date":"2019-10-29","close":27115.8398},{"date":"2019-10-30","close":27465.7207},{"date":"2019-10-31","close":27115.8398},{"date":"2019-11-01","close":27903.0742},{"date":"2019-11-04","close":28296.6895},{"date":"2019-11-05","close":27640.6602},{"date":"2019-11-06","close":27903.0742},{"date":"2019-11-07","close":28034.2773},{"date":"2019-11-08","close":28034.2773},{"date":"2019-11-11","close":27684.3945},{"date":"2019-11-12","close":28252.9531},{"date":"2019-11-13","close":28340.4238},{"date":"2019-11-14","close":28209.2188},{"date":"2019-11-15","close":29215.127},{"date":"2019-11-18","close":28996.4531},{"date":"2019-11-19","close":28952.7148},{"date":"2019-11-20","close":27903.0742},{"date":"2019-11-21","close":26372.3398},{"date":"2019-11-22","close":26066.1934},{"date":"2019-11-25","close":26591.0137},{"date":"2019-11-26","close":27465.7207},{"date":"2019-11-27","close":26765.957},{"date":"2019-11-28","close":27203.3066},{"date":"2019-11-29","close":25847.5176},{"date":"2019-12-02","close":25366.4277},{"date":"2019-12-03","close":25410.166},{"date":"2019-12-04","close":24666.666},{"date":"2019-12-05","close":24141.8438},{"date":"2019-12-06","close":25235.2227},{"date":"2019-12-09","close":25278.9609},{"date":"2019-12-10","close":25235.2227},{"date":"2019-12-11","close":25104.0195},{"date":"2019-12-12","close":25410.166},{"date":"2019-12-13","close":25803.7793},{"date":"2019-12-16","close":25235.2227},{"date":"2019-12-17","close":25191.4883},{"date":"2019-12-18","close":25541.373},{"date":"2019-12-19","close":25760.0488},{"date":"2019-12-20","close":25891.25},{"date":"2019-12-23","close":25803.7793},{"date":"2019-12-24","close":24972.8125},{"date":"2019-12-26","close":24666.666},{"date":"2019-12-27","close":25238.2676},{"date":"2019-12-30","close":25853.832},{"date":"2020-01-02","close":26997.0293},{"date":"2020-01-03","close":26469.4004},{"date":"2020-01-06","close":26117.6465},{"date":"2020-01-07","close":26513.3711},{"date":"2020-01-08","close":25150.3262},{"date":"2020-01-09","close":26601.3066},{"date":"2020-01-10","close":27524.6562},{"date":"2020-01-13","close":27656.5664},{"date":"2020-01-14","close":27744.5039},{"date":"2020-01-15","close":28316.1016},{"date":"2020-01-16","close":28316.1016},{"date":"2020-01-17","close":28316.1016},{"date":"2020-01-20","close":28755.793},{"date":"2020-01-21","close":27568.627},{"date":"2020-01-22","close":27920.3789},{"date":"2020-01-23","close":27964.3477},{"date":"2020-01-28","close":29283.4238},{"date":"2020-01-29","close":28448.0078},{"date":"2020-01-30","close":26997.0293},{"date":"2020-01-31","close":25941.7676},{"date":"2020-02-03","close":27744.5039},{"date":"2020-02-04","close":27172.9043},{"date":"2020-02-05","close":27172.9043},{"date":"2020-02-06","close":27348.7832},{"date":"2020-02-07","close":28491.9785},{"date":"2020-02-10","close":29195.4844},{"date":"2020-02-11","close":28843.7305},{"date":"2020-02-12","close":28755.793},{"date":"2020-02-13","close":28404.0391},{"date":"2020-02-14","close":28579.918},{"date":"2020-02-17","close":28008.3184},{"date":"2020-02-18","close":27524.6562},{"date":"2020-02-19","close":27876.4102},{"date":"2020-02-20","close":27656.5664},{"date":"2020-02-21","close":27128.9355},{"date":"2020-02-24","close":25590.0176},{"date":"2020-02-25","close":26557.3379},{"date":"2020-02-26","close":26381.4609},{"date":"2020-02-27","close":25897.8008},{"date":"2020-02-28","close":24974.4512},{"date":"2020-03-02","close":25414.1426},{"date":"2020-03-03","close":25546.0469},{"date":"2020-03-04","close":26469.4004},{"date":"2020-03-05","close":26513.3711},{"date":"2020-03-06","close":26381.4609},{"date":"2020-03-09","close":26381.4609},{"date":"2020-03-10","close":24446.8203},{"date":"2020-03-11","close":23127.748},{"date":"2020-03-12","close":21105.168},{"date":"2020-03-13","close":18335.1152},{"date":"2020-03-16","close":18247.1777},{"date":"2020-03-17","close":18598.9297},{"date":"2020-03-18","close":17543.6699},{"date":"2020-03-19","close":14114.082},{"date":"2020-03-20","close":14949.4941},{"date":"2020-03-23","close":13630.4229},{"date":"2020-03-24","close":14905.5264},{"date":"2020-03-25","close":16136.6602},{"date":"2020-03-26","close":17235.8887},{"date":"2020-03-27","close":18335.1152},{"date":"2020-03-30","close":19522.2793},{"date":"2020-03-31","close":21325.0137},{"date":"2020-04-01","close":21281.0469},{"date":"2020-04-02","close":21764.7051},{"date":"2020-04-03","close":21632.7988},{"date":"2020-04-06","close":28096.2578},{"date":"2020-04-07","close":27524.6562},{"date":"2020-04-08","close":27260.8457},{"date":"2020-04-09","close":27216.873},{"date":"2020-04-10","close":25414.1426},{"date":"2020-04-13","close":25853.832},{"date":"2020-04-14","close":26249.5547},{"date":"2020-04-16","close":27348.7832},{"date":"2020-04-17","close":27172.9043},{"date":"2020-04-20","close":27084.9688},{"date":"2020-04-21","close":25941.7676},{"date":"2020-04-22","close":25941.7676},{"date":"2020-04-23","close":27216.873},{"date":"2020-04-24","close":26733.2148},{"date":"2020-04-27","close":27260.8457},{"date":"2020-04-28","close":26777.1816},{"date":"2020-04-29","close":27832.4434},{"date":"2020-05-04","close":29195.4844},{"date":"2020-05-06","close":29459.2969},{"date":"2020-05-07","close":29063.5762},{"date":"2020-05-08","close":28931.6719},{"date":"2020-05-11","close":27744.5039},{"date":"2020-05-12","close":27788.4727},{"date":"2020-05-13","close":27700.5352},{"date":"2020-05-14","close":27788.4727},{"date":"2020-05-15","close":28975.6387},{"date":"2020-05-18","close":27832.4434},{"date":"2020-05-19","close":27788.4727},{"date":"2020-05-20","close":28491.9785},{"date":"2020-05-21","close":28404.0391},{"date":"2020-05-22","close":29327.3906},{"date":"2020-05-25","close":28799.7617},{"date":"2020-05-26","close":28448.0078},{"date":"2020-05-27","close":28975.6387},{"date":"2020-05-28","close":31306.002},{"date":"2020-05-29","close":32317.293},{"date":"2020-06-01","close":31481.8789},{"date":"2020-06-02","close":33108.7383},{"date":"2020-06-03","close":31130.127},{"date":"2020-06-04","close":30778.373},{"date":"2020-06-05","close":30866.3086},{"date":"2020-06-08","close":30030.8984},{"date":"2020-06-09","close":29327.3906},{"date":"2020-06-10","close":29019.6074},{"date":"2020-06-11","close":28316.1016},{"date":"2020-06-12","close":27260.8457},{"date":"2020-06-15","close":25150.3262},{"date":"2020-06-16","close":26557.3379},{"date":"2020-06-17","close":26249.5547},{"date":"2020-06-18","close":26557.3379},{"date":"2020-06-19","close":27656.5664},{"date":"2020-06-22","close":27480.6895},{"date":"2020-06-23","close":26997.0293},{"date":"2020-06-24","close":27128.9355},{"date":"2020-06-25","close":26865.1211},{"date":"2020-06-26","close":26865.1211},{"date":"2020-06-29","close":26249.5547},{"date":"2020-06-30","close":28008.3184},{"date":"2020-07-01","close":26953.0605},{"date":"2020-07-02","close":27436.7207},{"date":"2020-07-03","close":27436.7207},{"date":"2020-07-06","close":27656.5664},{"date":"2020-07-07","close":27392.75},{"date":"2020-07-08","close":27656.5664},{"date":"2020-07-09","close":27524.6562},{"date":"2020-07-10","close":27612.5957},{"date":"2020-07-13","close":28316.1016},{"date":"2020-07-14","close":28140.2246},{"date":"2020-07-15","close":28360.0723},{"date":"2020-07-16","close":28228.1641},{"date":"2020-07-17","close":28008.3184},{"date":"2020-07-20","close":27348.7832},{"date":"2020-07-21","close":27612.5957},{"date":"2020-07-22","close":28052.2871},{"date":"2020-07-23","close":28096.2578},{"date":"2020-07-24","close":30338.6816},{"date":"2020-07-27","close":29327.3906},{"date":"2020-07-28","close":28448.0078},{"date":"2020-07-29","close":28931.6719},{"date":"2020-07-30","close":28711.8242},{"date":"2020-07-31","close":29151.5137},{"date":"2020-08-03","close":29723.1133},{"date":"2020-08-04","close":29371.3594},{"date":"2020-08-05","close":28843.7305},{"date":"2020-08-06","close":30206.7734},{"date":"2020-08-07","close":29942.959},{"date":"2020-08-10","close":29986.9277},{"date":"2020-08-11","close":29986.9277},{"date":"2020-08-12","close":29239.4512},{"date":"2020-08-13","close":29107.5469},{"date":"2020-08-14","close":29151.5137},{"date":"2020-08-18","close":27172.9043},{"date":"2020-08-19","close":27392.75},{"date":"2020-08-20","close":26161.6172},{"date":"2020-08-21","close":26513.3711},{"date":"2020-08-24","close":26557.3379},{"date":"2020-08-25","close":27436.7207},{"date":"2020-08-26","close":27656.5664},{"date":"2020-08-27","close":27172.9043},{"date":"2020-08-28","close":27216.873},{"date":"2020-08-31","close":28184.1973},{"date":"2020-09-01","close":28228.1641},{"date":"2020-09-02","close":28360.0723},{"date":"2020-09-03","close":28755.793},{"date":"2020-09-04","close":27920.3789},{"date":"2020-09-07","close":28579.918},{"date":"2020-09-08","close":28228.1641},{"date":"2020-09-09","close":28140.2246},{"date":"2020-09-10","close":28887.7012},{"date":"2020-09-11","close":29019.6074},{"date":"2020-09-14","close":29547.2383},{"date":"2020-09-15","close":28755.793},{"date":"2020-09-16","close":28711.8242},{"date":"2020-09-17","close":28228.1641},{"date":"2020-09-18","close":27788.4727},{"date":"2020-09-21","close":27524.6562},{"date":"2020-09-22","close":26953.0605},{"date":"2020-09-23","close":26953.0605},{"date":"2020-09-24","close":26249.5547},{"date":"2020-09-25","close":26425.4297},{"date":"2020-09-28","close":26821.1523},{"date":"2020-09-29","close":26909.0918},{"date":"2020-10-05","close":26997.0293},{"date":"2020-10-06","close":27260.8457},{"date":"2020-10-07","close":27524.6562},{"date":"2020-10-08","close":27612.5957},{"date":"2020-10-12","close":28228.1641},{"date":"2020-10-13","close":28228.1641},{"date":"2020-10-14","close":27304.8125},{"date":"2020-10-15","close":27172.9043},{"date":"2020-10-16","close":27040.9961},{"date":"2020-10-19","close":27260.8457},{"date":"2020-10-20","close":26997.0293},{"date":"2020-10-21","close":27612.5957},{"date":"2020-10-22","close":27260.8457},{"date":"2020-10-23","close":27172.9043},{"date":"2020-10-26","close":26777.1816},{"date":"2020-10-27","close":26601.3066},{"date":"2020-10-28","close":26733.2148},{"date":"2020-10-29","close":26557.3379},{"date":"2020-10-30","close":26293.5215},{"date":"2020-11-02","close":26601.3066},{"date":"2020-11-03","close":26645.2754},{"date":"2020-11-04","close":26733.2148},{"date":"2020-11-05","close":26777.1816},{"date":"2020-11-06","close":26997.0293},{"date":"2020-11-09","close":27304.8125},{"date":"2020-11-10","close":27348.7832},{"date":"2020-11-11","close":27612.5957},{"date":"2020-11-12","close":27612.5957},{"date":"2020-11-13","close":27348.7832},{"date":"2020-11-16","close":27348.7832},{"date":"2020-11-17","close":27040.9961},{"date":"2020-11-18","close":27788.4727},{"date":"2020-11-19","close":27788.4727},{"date":"2020-11-20","close":27876.4102},{"date":"2020-11-23","close":27832.4434},{"date":"2020-11-24","close":27964.3477},{"date":"2020-11-25","close":27216.873},{"date":"2020-11-26","close":27392.75},{"date":"2020-11-27","close":27128.9355},{"date":"2020-11-30","close":27568.627},{"date":"2020-12-01","close":27348.7832},{"date":"2020-12-02","close":27568.627},{"date":"2020-12-03","close":27436.7207},{"date":"2020-12-04","close":26909.0918},{"date":"2020-12-07","close":26953.0605},{"date":"2020-12-08","close":27084.9688},{"date":"2020-12-09","close":27172.9043},{"date":"2020-12-10","close":27172.9043},{"date":"2020-12-11","close":27216.873},{"date":"2020-12-14","close":27172.9043},{"date":"2020-12-15","close":26997.0293},{"date":"2020-12-16","close":26821.1523},{"date":"2020-12-17","close":26909.0918},{"date":"2020-12-18","close":26865.1211},{"date":"2020-12-21","close":27304.8125},{"date":"2020-12-22","close":26865.1211},{"date":"2020-12-23","close":26469.4004},{"date":"2020-12-24","close":26425.4297},{"date":"2020-12-28","close":26425.4297},{"date":"2020-12-29","close":26602.1914},{"date":"2020-12-30","close":26513.8086},{"date":"2021-01-04","close":26867.3262},{"date":"2021-01-05","close":28281.3965},{"date":"2021-01-06","close":28104.6367},{"date":"2021-01-07","close":28325.5879},{"date":"2021-01-08","close":28325.5879},{"date":"2021-01-11","close":27618.5508},{"date":"2021-01-12","close":27972.0703},{"date":"2021-01-13","close":28060.4453},{"date":"2021-01-14","close":28855.8633},{"date":"2021-01-15","close":28546.5332},{"date":"2021-01-18","close":29076.8125},{"date":"2021-01-19","close":29121.002},{"date":"2021-01-20","close":29032.6211},{"date":"2021-01-21","close":29518.7051},{"date":"2021-01-22","close":28900.0508},{"date":"2021-01-25","close":29341.9473},{"date":"2021-01-26","close":29121.002},{"date":"2021-01-27","close":28855.8633},{"date":"2021-01-28","close":27706.9297},{"date":"2021-01-29","close":27220.8438},{"date":"2021-02-01","close":27309.2227},{"date":"2021-02-02","close":27795.3105},{"date":"2021-02-03","close":27839.502},{"date":"2021-02-04","close":28546.5332},{"date":"2021-02-05","close":28281.3965},{"date":"2021-02-08","close":28325.5879},{"date":"2021-02-09","close":28325.5879},{"date":"2021-02-10","close":28148.8262},{"date":"2021-02-15","close":28944.2422},{"date":"2021-02-16","close":29209.3809},{"date":"2021-02-17","close":30888.5879},{"date":"2021-02-18","close":29430.3281},{"date":"2021-02-19","close":28590.7227},{"date":"2021-02-22","close":29783.8457},{"date":"2021-02-23","close":30314.1211},{"date":"2021-02-24","close":28767.4824},{"date":"2021-02-25","close":28723.2949},{"date":"2021-02-26","close":27795.3105},{"date":"2021-03-02","close":27795.3105},{"date":"2021-03-03","close":29032.6211},{"date":"2021-03-04","close":28811.6719},{"date":"2021-03-05","close":28900.0508},{"date":"2021-03-08","close":29562.8965},{"date":"2021-03-09","close":28944.2422},{"date":"2021-03-10","close":30579.2617},{"date":"2021-03-11","close":30579.2617},{"date":"2021-03-12","close":30932.7773},{"date":"2021-03-15","close":30314.1211},{"date":"2021-03-16","close":30932.7773},{"date":"2021-03-17","close":40212.6133},{"date":"2021-03-18","close":40389.3672},{"date":"2021-03-19","close":40389.3672},{"date":"2021-03-22","close":39991.6602},{"date":"2021-03-23","close":38179.8828},{"date":"2021-03-24","close":38003.125},{"date":"2021-03-25","close":37517.0391},{"date":"2021-03-26","close":36147.1602},{"date":"2021-03-29","close":36368.1094},{"date":"2021-03-30","close":35661.0703},{"date":"2021-03-31","close":36102.9727},{"date":"2021-04-01","close":36102.9727},{"date":"2021-04-02","close":36102.9727},{"date":"2021-04-05","close":36102.9727},{"date":"2021-04-06","close":36102.9727},{"date":"2021-04-07","close":36102.9727},{"date":"2021-04-08","close":36102.9727},{"date":"2021-04-09","close":36102.9727},{"date":"2021-04-12","close":36102.9727},{"date":"2021-04-13","close":36102.9727},{"date":"2021-04-14","close":36102.9727},{"date":"2021-04-15","close":36102.9727},{"date":"2021-04-16","close":36102.9727},{"date":"2021-04-19","close":34688.9023},{"date":"2021-04-20","close":34733.0898},{"date":"2021-04-21","close":34954.0391},{"date":"2021-04-22","close":34733.0898},{"date":"2021-04-23","close":34202.8164},{"date":"2021-04-26","close":33584.1562},{"date":"2021-04-27","close":34600.5234},{"date":"2021-04-28","close":33849.3008},{"date":"2021-04-29","close":33319.0195},{"date":"2021-04-30","close":32832.9336},{"date":"2021-05-03","close":33937.6758},{"date":"2021-05-04","close":33584.1562},{"date":"2021-05-06","close":33937.6758},{"date":"2021-05-07","close":34688.9023},{"date":"2021-05-10","close":34644.7109},{"date":"2021-05-11","close":34954.0391},{"date":"2021-05-12","close":35793.6406},{"date":"2021-05-13","close":34379.5703},{"date":"2021-05-14","close":33230.6406},{"date":"2021-05-17","close":32170.0898},{"date":"2021-05-18","close":32435.2285},{"date":"2021-05-20","close":32611.9844},{"date":"2021-05-21","close":31949.1367},{"date":"2021-05-24","close":30579.2617},{"date":"2021-05-25","close":31330.4863},{"date":"2021-05-26","close":31551.4336},{"date":"2021-05-27","close":31772.3828},{"date":"2021-05-28","close":32258.4688},{"date":"2021-05-31","close":32523.6074},{"date":"2021-06-01","close":32523.6074},{"date":"2021-06-02","close":33363.207},{"date":"2021-06-03","close":33539.9688},{"date":"2021-06-04","close":33584.1562},{"date":"2021-06-07","close":33363.207},{"date":"2021-06-08","close":32788.7422},{"date":"2021-06-09","close":32479.418},{"date":"2021-06-10","close":32435.2285},{"date":"2021-06-11","close":32346.8477},{"date":"2021-06-14","close":32965.5039},{"date":"2021-06-15","close":32921.3164},{"date":"2021-06-16","close":33363.207},{"date":"2021-06-17","close":32965.5039},{"date":"2021-06-18","close":32921.3164},{"date":"2021-06-21","close":32567.7949},{"date":"2021-06-22","close":32832.9336},{"date":"2021-06-23","close":32391.0352},{"date":"2021-06-24","close":32744.5547},{"date":"2021-06-25","close":32832.9336},{"date":"2021-06-28","close":33009.6914},{"date":"2021-06-29","close":32744.5547},{"date":"2021-06-30","close":32567.7949},{"date":"2021-07-01","close":32656.1738},{"date":"2021-07-02","close":32965.5039},{"date":"2021-07-05","close":32921.3164},{"date":"2021-07-06","close":32965.5039},{"date":"2021-07-07","close":32611.9844},{"date":"2021-07-08","close":31684.0},{"date":"2021-07-09","close":30844.3984},{"date":"2021-07-12","close":31639.8125},{"date":"2021-07-13","close":32700.3633},{"date":"2021-07-14","close":32346.8477},{"date":"2021-07-15","close":32346.8477},{"date":"2021-07-16","close":32170.0898},{"date":"2021-07-19","close":31728.1914},{"date":"2021-07-20","close":31595.623},{"date":"2021-07-21","close":31109.5332},{"date":"2021-07-22","close":31021.1562},{"date":"2021-07-23","close":31065.3457},{"date":"2021-07-26","close":30976.9668},{"date":"2021-07-27","close":31684.0},{"date":"2021-07-28","close":31242.1074},{"date":"2021-07-29","close":31197.9141},{"date":"2021-07-30","close":32302.6582},{"date":"2021-08-02","close":31860.7598},{"date":"2021-08-03","close":31551.4336},{"date":"2021-08-04","close":31463.0527},{"date":"2021-08-05","close":31595.623},{"date":"2021-08-06","close":31639.8125},{"date":"2021-08-09","close":31463.0527},{"date":"2021-08-10","close":30888.5879},{"date":"2021-08-11","close":30667.6387},{"date":"2021-08-12","close":30269.9297},{"date":"2021-08-13","close":29607.0859},{"date":"2021-08-17","close":28502.3438},{"date":"2021-08-18","close":28679.1035},{"date":"2021-08-19","close":27485.9844},{"date":"2021-08-20","close":26381.2402},{"date":"2021-08-23","close":27044.0859},{"date":"2021-08-24","close":27927.8789},{"date":"2021-08-25","close":27927.8789},{"date":"2021-08-26","close":27662.7402},{"date":"2021-08-27","close":27972.0703},{"date":"2021-08-30","close":28016.2578},{"date":"2021-08-31","close":28193.0176},{"date":"2021-09-01","close":28369.7773},{"date":"2021-09-02","close":28281.3965},{"date":"2021-09-03","close":28193.0176},{"date":"2021-09-06","close":28016.2578},{"date":"2021-09-07","close":28104.6367},{"date":"2021-09-08","close":27839.502},{"date":"2021-09-09","close":27485.9844},{"date":"2021-09-10","close":28016.2578},{"date":"2021-09-13","close":27662.7402},{"date":"2021-09-14","close":28104.6367},{"date":"2021-09-15","close":28016.2578},{"date":"2021-09-16","close":27883.6895},{"date":"2021-09-17","close":27618.5508},{"date":"2021-09-23","close":27574.3594},{"date":"2021-09-24","close":27441.793},{"date":"2021-09-27","close":27883.6895},{"date":"2021-09-28","close":27485.9844},{"date":"2021-09-29","close":27265.0332},{"date":"2021-09-30","close":27397.6035},{"date":"2021-10-01","close":26513.8086},{"date":"2021-10-05","close":25453.2559},{"date":"2021-10-06","close":25409.0664},{"date":"2021-10-07","close":26160.291},{"date":"2021-10-08","close":26337.0508},{"date":"2021-10-12","close":25850.9648},{"date":"2021-10-13","close":26027.7227},{"date":"2021-10-14","close":26557.998},{"date":"2021-10-15","close":26602.1914},{"date":"2021-10-18","close":26955.707},{"date":"2021-10-19","close":26955.707},{"date":"2021-10-20","close":27088.2773},{"date":"2021-10-21","close":26734.7578},{"date":"2021-10-22","close":26513.8086},{"date":"2021-10-25","close":26513.8086},{"date":"2021-10-26","close":26999.8965},{"date":"2021-10-27","close":26911.5156},{"date":"2021-10-28","close":26602.1914},{"date":"2021-10-29","close":26513.8086},{"date":"2021-11-01","close":26248.6738},{"date":"2021-11-02","close":26646.3789},{"date":"2021-11-03","close":26469.6191},{"date":"2021-11-04","close":26160.291},{"date":"2021-11-05","close":26027.7227},{"date":"2021-11-08","close":25983.5332},{"date":"2021-11-09","close":25718.3965},{"date":"2021-11-10","close":25320.6875},{"date":"2021-11-11","close":25453.2559},{"date":"2021-11-12","close":25674.2051},{"date":"2021-11-15","close":25674.2051},{"date":"2021-11-16","close":25674.2051},{"date":"2021-11-17","close":25099.7402},{"date":"2021-11-18","close":24967.1699},{"date":"2021-11-19","close":25143.9297},{"date":"2021-11-22","close":25099.7402},{"date":"2021-11-23","close":25409.0664},{"date":"2021-11-24","close":25541.6367},{"date":"2021-11-25","close":25188.1172},{"date":"2021-11-26","close":24746.2227},{"date":"2021-11-29","close":23950.8066},{"date":"2021-11-30","close":22359.9766},{"date":"2021-12-01","close":22801.875},{"date":"2021-12-02","close":23376.3438},{"date":"2021-12-03","close":23774.0488},{"date":"2021-12-06","close":24304.3242},{"date":"2021-12-07","close":24304.3242},{"date":"2021-12-08","close":24613.6543},{"date":"2021-12-09","close":24746.2227},{"date":"2021-12-10","close":24702.0312},{"date":"2021-12-13","close":24746.2227},{"date":"2021-12-14","close":24392.7051},{"date":"2021-12-15","close":24260.1367},{"date":"2021-12-16","close":24083.377},{"date":"2021-12-17","close":23950.8066},{"date":"2021-12-20","close":23553.1016},{"date":"2021-12-21","close":23243.7715},{"date":"2021-12-22","close":23155.3945},{"date":"2021-12-23","close":23641.4805},{"date":"2021-12-24","close":24215.9453},{"date":"2021-12-27","close":23994.998},{"date":"2021-12-28","close":24260.1367},{"date":"2021-12-29","close":24571.1641},{"date":"2021-12-30","close":24882.1914},{"date":"2022-01-03","close":28250.0},{"date":"2022-01-04","close":27014.9492},{"date":"2022-01-05","close":30036.3594},{"date":"2022-01-06","close":27725.8691},{"date":"2022-01-07","close":27770.3008},{"date":"2022-01-10","close":26481.7578},{"date":"2022-01-11","close":25548.6758},{"date":"2022-01-12","close":25726.4082},{"date":"2022-01-13","close":25193.2188},{"date":"2022-01-14","close":25326.5156},{"date":"2022-01-17","close":24126.8379},{"date":"2022-01-18","close":23327.0527},{"date":"2022-01-19","close":23104.8906},{"date":"2022-01-20","close":23904.6777},{"date":"2022-01-21","close":23815.8105},{"date":"2022-01-24","close":24037.9727},{"date":"2022-01-25","close":22882.7285},{"date":"2022-01-26","close":22882.7285},{"date":"2022-01-27","close":22082.9434},{"date":"2022-01-28","close":22438.4043},{"date":"2022-02-03","close":23282.6211},{"date":"2022-02-04","close":23682.5137},{"date":"2022-02-07","close":23815.8105},{"date":"2022-02-08","close":23815.8105},{"date":"2022-02-09","close":23815.8105},{"date":"2022-02-10","close":24260.1367},{"date":"2022-02-11","close":24882.1914},{"date":"2022-02-14","close":23949.1094},{"date":"2022-02-15","close":23371.4883},{"date":"2022-02-16","close":23815.8105},{"date":"2022-02-17","close":23726.9453},{"date":"2022-02-18","close":23993.541},{"date":"2022-02-21","close":23993.541},{"date":"2022-02-22","close":23993.541},{"date":"2022-02-23","close":23993.541},{"date":"2022-02-24","close":25059.9199},{"date":"2022-02-25","close":24793.3262},{"date":"2022-02-28","close":24793.3262},{"date":"2022-03-02","close":25059.9199},{"date":"2022-03-03","close":24837.7578},{"date":"2022-03-04","close":24837.7578},{"date":"2022-03-07","close":25148.7871},{"date":"2022-03-08","close":24349.0},{"date":"2022-03-10","close":24349.0},{"date":"2022-03-11","close":24304.5684},{"date":"2022-03-14","close":24526.7305},{"date":"2022-03-15","close":24571.1641},{"date":"2022-03-16","close":24571.1641},{"date":"2022-03-17","close":24571.1641},{"date":"2022-03-18","close":25059.9199},{"date":"2022-03-21","close":25059.9199},{"date":"2022-03-22","close":27859.166},{"date":"2022-03-23","close":27459.2734},{"date":"2022-03-24","close":27592.5723},{"date":"2022-03-25","close":26748.3555},{"date":"2022-03-28","close":26526.1914},{"date":"2022-03-29","close":25993.0039},{"date":"2022-03-30","close":25770.8398},{"date":"2022-03-31","close":26348.4629},{"date":"2022-04-01","close":26126.3008},{"date":"2022-04-04","close":25593.1094},{"date":"2022-04-05","close":26126.3008},{"date":"2022-04-06","close":26170.7324},{"date":"2022-04-07","close":25504.2461},{"date":"2022-04-08","close":25148.7871},{"date":"2022-04-11","close":25770.8398},{"date":"2022-04-12","close":25193.2188},{"date":"2022-04-13","close":25681.9746},{"date":"2022-04-14","close":26481.7578},{"date":"2022-04-15","close":29458.7363},{"date":"2022-04-18","close":32257.9824},{"date":"2022-04-19","close":31324.9004},{"date":"2022-04-20","close":30214.0879},{"date":"2022-04-21","close":32480.1445},{"date":"2022-04-22","close":34301.8789},{"date":"2022-04-25","close":36479.0703},{"date":"2022-04-26","close":36123.6055},{"date":"2022-04-27","close":31591.4961},{"date":"2022-04-28","close":30569.5488},{"date":"2022-04-29","close":29458.7363},{"date":"2022-05-02","close":31058.3066},{"date":"2022-05-03","close":29858.6309},{"date":"2022-05-04","close":28170.1934},{"date":"2022-05-06","close":27637.0039},{"date":"2022-05-09","close":31850.0},{"date":"2022-05-10","close":28125.7617},{"date":"2022-05-11","close":27992.4648},{"date":"2022-05-12","close":25859.7051},{"date":"2022-05-13","close":25904.1367},{"date":"2022-05-16","close":28525.6543},{"date":"2022-05-17","close":26881.6523},{"date":"2022-05-18","close":27681.4375},{"date":"2022-05-19","close":27948.0332},{"date":"2022-05-20","close":28481.2227},{"date":"2022-05-23","close":27681.4375},{"date":"2022-05-24","close":27192.6797},{"date":"2022-05-25","close":27014.9492},{"date":"2022-05-26","close":26659.4883},{"date":"2022-05-27","close":27992.4648},{"date":"2022-05-30","close":28792.25},{"date":"2022-05-31","close":28081.3301},{"date":"2022-06-02","close":27814.7344},{"date":"2022-06-03","close":27503.707},{"date":"2022-06-07","close":27192.6797},{"date":"2022-06-08","close":26792.7852},{"date":"2022-06-09","close":26392.8945},{"date":"2022-06-10","close":25993.0039},{"date":"2022-06-13","close":26392.8945},{"date":"2022-06-14","close":24660.0273},{"date":"2022-06-15","close":23904.6777},{"date":"2022-06-16","close":24126.8379},{"date":"2022-06-17","close":23460.3496},{"date":"2022-06-20","close":23282.6211},{"date":"2022-06-21","close":23016.0273},{"date":"2022-06-22","close":22927.1602},{"date":"2022-06-23","close":21016.5645},{"date":"2022-06-24","close":21549.7539},{"date":"2022-06-27","close":22705.0},{"date":"2022-06-28","close":22216.2402},{"date":"2022-06-29","close":22393.9727},{"date":"2022-06-30","close":21683.0527},{"date":"2022-07-01","close":20927.6992},{"date":"2022-07-04","close":21283.1602},{"date":"2022-07-05","close":21771.918},{"date":"2022-07-06","close":21549.7539},{"date":"2022-07-07","close":21771.918},{"date":"2022-07-08","close":22127.3789},{"date":"2022-07-11","close":22082.9434},{"date":"2022-07-12","close":21283.1602},{"date":"2022-07-13","close":21283.1602},{"date":"2022-07-14","close":20972.1309},{"date":"2022-07-15","close":21016.5645},{"date":"2022-07-18","close":21460.8906},{"date":"2022-07-19","close":21194.2949},{"date":"2022-07-20","close":21416.457},{"date":"2022-07-21","close":21594.1855},{"date":"2022-07-22","close":21949.6465},{"date":"2022-07-25","close":21727.4844},{"date":"2022-07-26","close":22082.9434},{"date":"2022-07-27","close":21949.6465},{"date":"2022-07-28","close":22038.5117},{"date":"2022-07-29","close":21949.6465},{"date":"2022-08-01","close":21905.2129},{"date":"2022-08-02","close":21949.6465},{"date":"2022-08-03","close":22438.4043},{"date":"2022-08-04","close":22393.9727},{"date":"2022-08-05","close":22393.9727},{"date":"2022-08-08","close":21949.6465},{"date":"2022-08-09","close":22082.9434},{"date":"2022-08-10","close":22216.2402},{"date":"2022-08-11","close":22482.8359},{"date":"2022-08-12","close":22616.1328},{"date":"2022-08-16","close":22705.0},{"date":"2022-08-17","close":23104.8906},{"date":"2022-08-18","close":23193.7559},{"date":"2022-08-19","close":22749.4316},{"date":"2022-08-22","close":23860.2422},{"date":"2022-08-23","close":23104.8906},{"date":"2022-08-24","close":22927.1602},{"date":"2022-08-25","close":23504.7832},{"date":"2022-08-26","close":23549.2168},{"date":"2022-08-29","close":22749.4316},{"date":"2022-08-30","close":22660.5684},{"date":"2022-08-31","close":22305.1074},{"date":"2022-09-01","close":21860.7812},{"date":"2022-09-02","close":22127.3789},{"date":"2022-09-05","close":21949.6465},{"date":"2022-09-06","close":21949.6465},{"date":"2022-09-07","close":21283.1602},{"date":"2022-09-08","close":21594.1855},{"date":"2022-09-13","close":21771.918},{"date":"2022-09-14","close":21638.6191},{"date":"2022-09-15","close":21549.7539},{"date":"2022-09-16","close":21238.7246},{"date":"2022-09-19","close":20749.9707},{"date":"2022-09-20","close":20972.1309},{"date":"2022-09-21","close":21594.1855},{"date":"2022-09-22","close":22616.1328},{"date":"2022-09-23","close":20883.2676},{"date":"2022-09-26","close":19061.5352},{"date":"2022-09-27","close":19105.9668},{"date":"2022-09-28","close":18217.3164},{"date":"2022-09-29","close":18217.3164},{"date":"2022-09-30","close":17861.8574},{"date":"2022-10-04","close":18661.6445},{"date":"2022-10-05","close":18217.3164},{"date":"2022-10-06","close":18617.209},{"date":"2022-10-07","close":18617.209},{"date":"2022-10-11","close":17861.8574},{"date":"2022-10-12","close":17639.6953},{"date":"2022-10-13","close":16484.4512},{"date":"2022-10-14","close":17106.5059},{"date":"2022-10-17","close":17461.9668},{"date":"2022-10-18","close":18128.4531},{"date":"2022-10-19","close":17817.4258},{"date":"2022-10-20","close":17417.5352},{"date":"2022-10-21","close":17150.9395},{"date":"2022-10-24","close":17461.9668},{"date":"2022-10-25","close":17950.7246},{"date":"2022-10-26","close":17550.8301},{"date":"2022-10-27","close":17906.2891},{"date":"2022-10-28","close":17506.3965},{"date":"2022-10-31","close":18084.0215},{"date":"2022-11-01","close":18217.3164},{"date":"2022-11-02","close":18528.3457},{"date":"2022-11-03","close":18483.9121},{"date":"2022-11-04","close":18928.2383},{"date":"2022-11-07","close":21327.5918},{"date":"2022-11-08","close":21238.7246},{"date":"2022-11-09","close":22616.1328},{"date":"2022-11-10","close":22838.2969},{"date":"2022-11-11","close":22749.4316},{"date":"2022-11-14","close":22038.5117},{"date":"2022-11-15","close":22438.4043},{"date":"2022-11-16","close":22393.9727},{"date":"2022-11-17","close":21638.6191},{"date":"2022-11-18","close":21549.7539},{"date":"2022-11-21","close":21060.9961},{"date":"2022-11-22","close":21060.9961},{"date":"2022-11-23","close":21372.0234},{"date":"2022-11-24","close":21149.8633},{"date":"2022-11-25","close":21149.8633},{"date":"2022-11-28","close":20705.5352},{"date":"2022-11-29","close":20794.4023},{"date":"2022-11-30","close":21149.8633},{"date":"2022-12-01","close":21416.457},{"date":"2022-12-02","close":21372.0234},{"date":"2022-12-05","close":21594.1855},{"date":"2022-12-06","close":21105.4297},{"date":"2022-12-07","close":22038.5117},{"date":"2022-12-08","close":21638.6191},{"date":"2022-12-09","close":21638.6191},{"date":"2022-12-12","close":21683.0527},{"date":"2022-12-13","close":20927.6992},{"date":"2022-12-14","close":21460.8906},{"date":"2022-12-15","close":21327.5918},{"date":"2022-12-16","close":20927.6992},{"date":"2022-12-19","close":20838.834},{"date":"2022-12-20","close":20083.4824},{"date":"2022-12-21","close":20172.3477},{"date":"2022-12-22","close":19994.6152},{"date":"2022-12-23","close":19239.2656},{"date":"2022-12-26","close":19239.2656},{"date":"2022-12-27","close":19728.0215},{"date":"2022-12-28","close":19461.4258},{"date":"2022-12-29","close":19105.9668},{"date":"2023-01-02","close":18972.6699},{"date":"2023-01-03","close":19105.9668},{"date":"2023-01-04","close":19239.2656},{"date":"2023-01-05","close":19105.9668},{"date":"2023-01-06","close":19239.2656},{"date":"2023-01-09","close":19950.1855},{"date":"2023-01-10","close":19994.6152},{"date":"2023-01-11","close":20794.4023},{"date":"2023-01-12","close":21149.8633},{"date":"2023-01-13","close":21283.1602},{"date":"2023-01-16","close":21372.0234},{"date":"2023-01-17","close":21327.5918},{"date":"2023-01-18","close":21105.4297},{"date":"2023-01-19","close":21016.5645},{"date":"2023-01-20","close":21194.2949},{"date":"2023-01-25","close":21416.457},{"date":"2023-01-26","close":21638.6191},{"date":"2023-01-27","close":21105.4297},{"date":"2023-01-30","close":21283.1602},{"date":"2023-01-31","close":21327.5918},{"date":"2023-02-01","close":21105.4297},{"date":"2023-02-02","close":21238.7246},{"date":"2023-02-03","close":21238.7246},{"date":"2023-02-06","close":21372.0234},{"date":"2023-02-07","close":21460.8906},{"date":"2023-02-08","close":21460.8906},{"date":"2023-02-09","close":21283.1602},{"date":"2023-02-10","close":21060.9961},{"date":"2023-02-13","close":20883.2676},{"date":"2023-02-14","close":20794.4023},{"date":"2023-02-15","close":20572.2402},{"date":"2023-02-16","close":20705.5352},{"date":"2023-02-17","close":20438.9434},{"date":"2023-02-20","close":20838.834},{"date":"2023-02-21","close":21060.9961},{"date":"2023-02-22","close":21327.5918},{"date":"2023-02-23","close":21238.7246},{"date":"2023-02-24","close":21016.5645},{"date":"2023-02-27","close":20705.5352},{"date":"2023-02-28","close":20794.4023},{"date":"2023-03-02","close":20749.9707},{"date":"2023-03-03","close":20838.834},{"date":"2023-03-06","close":20661.1035},{"date":"2023-03-07","close":21016.5645},{"date":"2023-03-08","close":20794.4023},{"date":"2023-03-09","close":20838.834},{"date":"2023-03-10","close":21105.4297},{"date":"2023-03-13","close":20616.6719},{"date":"2023-03-14","close":20172.3477},{"date":"2023-03-15","close":20039.0508},{"date":"2023-03-16","close":19772.4551},{"date":"2023-03-17","close":20305.6445},{"date":"2023-03-20","close":20394.5098},{"date":"2023-03-21","close":19994.6152},{"date":"2023-03-22","close":19728.0215},{"date":"2023-03-23","close":19772.4551},{"date":"2023-03-24","close":19728.0215},{"date":"2023-03-27","close":19683.5898},{"date":"2023-03-28","close":19950.1855},{"date":"2023-03-29","close":20527.8066},{"date":"2023-03-30","close":20572.2402},{"date":"2023-03-31","close":20749.9707},{"date":"2023-04-03","close":21283.1602},{"date":"2023-04-04","close":21372.0234},{"date":"2023-04-05","close":21460.8906},{"date":"2023-04-06","close":21238.7246},{"date":"2023-04-07","close":21238.7246},{"date":"2023-04-10","close":20838.834},{"date":"2023-04-11","close":20972.1309},{"date":"2023-04-12","close":21194.2949},{"date":"2023-04-13","close":21105.4297},{"date":"2023-04-14","close":21327.5918},{"date":"2023-04-17","close":21594.1855},{"date":"2023-04-18","close":21638.6191},{"date":"2023-04-19","close":21771.918},{"date":"2023-04-20","close":21816.3496},{"date":"2023-04-21","close":21727.4844},{"date":"2023-04-24","close":20972.1309},{"date":"2023-04-25","close":20972.1309},{"date":"2023-04-26","close":21683.0527},{"date":"2023-04-27","close":21238.7246},{"date":"2023-04-28","close":21594.1855},{"date":"2023-05-02","close":22038.5117},{"date":"2023-05-03","close":21994.0801},{"date":"2023-05-04","close":20883.2676},{"date":"2023-05-08","close":22082.9434},{"date":"2023-05-09","close":21638.6191},{"date":"2023-05-10","close":22171.8086},{"date":"2023-05-11","close":22482.8359},{"date":"2023-05-12","close":21771.918},{"date":"2023-05-15","close":21638.6191},{"date":"2023-05-16","close":22660.5684},{"date":"2023-05-17","close":22082.9434},{"date":"2023-05-18","close":21860.7812},{"date":"2023-05-19","close":21905.2129},{"date":"2023-05-22","close":22038.5117},{"date":"2023-05-23","close":21860.7812},{"date":"2023-05-24","close":22260.6738},{"date":"2023-05-25","close":22216.2402},{"date":"2023-05-26","close":22038.5117},{"date":"2023-05-30","close":21771.918},{"date":"2023-05-31","close":21771.918},{"date":"2023-06-01","close":21771.918},{"date":"2023-06-02","close":22438.4043},{"date":"2023-06-05","close":22216.2402},{"date":"2023-06-07","close":22216.2402},{"date":"2023-06-08","close":22571.7012},{"date":"2023-06-09","close":22082.9434},{"date":"2023-06-12","close":21994.0801},{"date":"2023-06-13","close":21860.7812},{"date":"2023-06-14","close":21638.6191},{"date":"2023-06-15","close":20927.6992},{"date":"2023-06-16","close":21105.4297},{"date":"2023-06-19","close":21327.5918},{"date":"2023-06-20","close":20972.1309},{"date":"2023-06-21","close":20749.9707},{"date":"2023-06-22","close":20838.834},{"date":"2023-06-23","close":20572.2402},{"date":"2023-06-26","close":20527.8066},{"date":"2023-06-27","close":20527.8066},{"date":"2023-06-28","close":20527.8066},{"date":"2023-06-29","close":20438.9434},{"date":"2023-06-30","close":20483.375},{"date":"2023-07-03","close":20394.5098},{"date":"2023-07-04","close":20216.7812},{"date":"2023-07-05","close":20039.0508},{"date":"2023-07-06","close":19950.1855},{"date":"2023-07-07","close":19550.293},{"date":"2023-07-10","close":19905.7539},{"date":"2023-07-11","close":19772.4551},{"date":"2023-07-12","close":19728.0215},{"date":"2023-07-13","close":19728.0215},{"date":"2023-07-14","close":19639.1582},{"date":"2023-07-17","close":19639.1582},{"date":"2023-07-18","close":19728.0215},{"date":"2023-07-19","close":19550.293},{"date":"2023-07-20","close":19594.7246},{"date":"2023-07-21","close":19505.8613},{"date":"2023-07-24","close":18839.373},{"date":"2023-07-25","close":18261.75},{"date":"2023-07-26","close":17497.5117},{"date":"2023-07-27","close":19017.1035},{"date":"2023-07-28","close":18794.9395},{"date":"2023-07-31","close":19105.9668},{"date":"2023-08-01","close":18972.6699},{"date":"2023-08-02","close":19772.4551},{"date":"2023-08-03","close":19639.1582},{"date":"2023-08-04","close":19461.4258},{"date":"2023-08-07","close":19505.8613},{"date":"2023-08-08","close":19239.2656},{"date":"2023-08-09","close":19194.834},{"date":"2023-08-10","close":19283.6973},{"date":"2023-08-11","close":19505.8613},{"date":"2023-08-14","close":19550.293},{"date":"2023-08-16","close":19683.5898},{"date":"2023-08-17","close":19639.1582},{"date":"2023-08-18","close":19550.293},{"date":"2023-08-21","close":19550.293},{"date":"2023-08-22","close":19950.1855},{"date":"2023-08-23","close":19728.0215},{"date":"2023-08-24","close":19683.5898},{"date":"2023-08-25","close":19950.1855},{"date":"2023-08-28","close":20039.0508},{"date":"2023-08-29","close":19861.3203},{"date":"2023-08-30","close":19905.7539},{"date":"2023-08-31","close":19594.7246},{"date":"2023-09-01","close":19328.1309},{"date":"2023-09-04","close":19683.5898},{"date":"2023-09-05","close":19416.9941},{"date":"2023-09-06","close":19550.293},{"date":"2023-09-07","close":19283.6973},{"date":"2023-09-08","close":19772.4551},{"date":"2023-09-11","close":19505.8613},{"date":"2023-09-12","close":19416.9941},{"date":"2023-09-13","close":19150.4004},{"date":"2023-09-14","close":19283.6973},{"date":"2023-09-15","close":19772.4551},{"date":"2023-09-18","close":19816.8867},{"date":"2023-09-19","close":19416.9941},{"date":"2023-09-20","close":19550.293},{"date":"2023-09-21","close":19372.5625},{"date":"2023-09-22","close":19550.293},{"date":"2023-09-25","close":19328.1309},{"date":"2023-09-26","close":18572.7773},{"date":"2023-09-27","close":19150.4004},{"date":"2023-10-04","close":18395.0488},{"date":"2023-10-05","close":18439.4785},{"date":"2023-10-06","close":18706.0762},{"date":"2023-10-10","close":18617.209},{"date":"2023-10-11","close":18661.6445},{"date":"2023-10-12","close":18528.3457},{"date":"2023-10-13","close":18617.209},{"date":"2023-10-16","close":18572.7773},{"date":"2023-10-17","close":18661.6445},{"date":"2023-10-18","close":18928.2383},{"date":"2023-10-19","close":18528.3457},{"date":"2023-10-20","close":18350.6152},{"date":"2023-10-23","close":18128.4531},{"date":"2023-10-24","close":17995.1562},{"date":"2023-10-25","close":18617.209},{"date":"2023-10-26","close":18483.9121},{"date":"2023-10-27","close":18528.3457},{"date":"2023-10-30","close":19017.1035},{"date":"2023-10-31","close":18972.6699},{"date":"2023-11-01","close":19239.2656},{"date":"2023-11-02","close":19194.834},{"date":"2023-11-03","close":19550.293},{"date":"2023-11-06","close":19505.8613},{"date":"2023-11-07","close":18794.9395},{"date":"2023-11-08","close":18794.9395},{"date":"2023-11-09","close":18839.373},{"date":"2023-11-10","close":18617.209},{"date":"2023-11-13","close":18617.209},{"date":"2023-11-14","close":18572.7773},{"date":"2023-11-15","close":18572.7773},{"date":"2023-11-16","close":18395.0488},{"date":"2023-11-17","close":18839.373},{"date":"2023-11-20","close":18572.7773},{"date":"2023-11-21","close":18661.6445},{"date":"2023-11-22","close":18972.6699},{"date":"2023-11-23","close":18483.9121},{"date":"2023-11-24","close":18395.0488},{"date":"2023-11-27","close":18172.8848},{"date":"2023-11-28","close":18306.1836},{"date":"2023-11-29","close":18572.7773},{"date":"2023-11-30","close":18439.4785},{"date":"2023-12-01","close":18217.3164},{"date":"2023-12-04","close":17995.1562},{"date":"2023-12-05","close":17995.1562},{"date":"2023-12-06","close":18128.4531},{"date":"2023-12-07","close":18084.0215},{"date":"2023-12-08","close":18217.3164},{"date":"2023-12-11","close":17950.7246},{"date":"2023-12-12","close":17950.7246},{"date":"2023-12-13","close":17772.9941},{"date":"2023-12-14","close":17772.9941},{"date":"2023-12-15","close":17764.1074},{"date":"2023-12-18","close":18128.4531},{"date":"2023-12-19","close":18172.8848},{"date":"2023-12-20","close":17772.9941},{"date":"2023-12-21","close":17746.334},{"date":"2023-12-22","close":17772.9941},{"date":"2023-12-26","close":17737.4473},{"date":"2023-12-27","close":17917.8906},{"date":"2023-12-28","close":17890.8242},{"date":"2024-01-02","close":18179.5293},{"date":"2024-01-03","close":18134.4199},{"date":"2024-01-04","close":18224.6426},{"date":"2024-01-05","close":18405.084},{"date":"2024-01-08","close":18224.6426},{"date":"2024-01-09","close":18134.4199},{"date":"2024-01-10","close":18179.5293},{"date":"2024-01-11","close":18089.3105},{"date":"2024-01-12","close":18044.1992},{"date":"2024-01-15","close":18134.4199},{"date":"2024-01-16","close":18134.4199},{"date":"2024-01-17","close":18269.752},{"date":"2024-01-18","close":18450.1934},{"date":"2024-01-19","close":18224.6426},{"date":"2024-01-22","close":18089.3105},{"date":"2024-01-23","close":18035.1777},{"date":"2024-01-24","close":18035.1777},{"date":"2024-01-25","close":18089.3105},{"date":"2024-01-26","close":18026.1543},{"date":"2024-01-29","close":18044.1992},{"date":"2024-01-30","close":18089.3105},{"date":"2024-01-31","close":18089.3105},{"date":"2024-02-01","close":18008.1113},{"date":"2024-02-02","close":18035.1777},{"date":"2024-02-05","close":18044.1992},{"date":"2024-02-06","close":18017.1328},{"date":"2024-02-07","close":18134.4199},{"date":"2024-02-08","close":18035.1777},{"date":"2024-02-13","close":18044.1992},{"date":"2024-02-14","close":18089.3105},{"date":"2024-02-15","close":18035.1777},{"date":"2024-02-16","close":18044.1992},{"date":"2024-02-19","close":18134.4199},{"date":"2024-02-20","close":18044.1992},{"date":"2024-02-21","close":18089.3105},{"date":"2024-02-22","close":18044.1992},{"date":"2024-02-23","close":18044.1992},{"date":"2024-02-26","close":18017.1328},{"date":"2024-02-27","close":18026.1543},{"date":"2024-02-28","close":17963.0},{"date":"2024-02-29","close":18044.1992},{"date":"2024-03-04","close":17981.0449},{"date":"2024-03-05","close":17917.8906},{"date":"2024-03-06","close":17890.8242},{"date":"2024-03-07","close":17827.668},{"date":"2024-03-08","close":17881.8008},{"date":"2024-03-11","close":17818.6465},{"date":"2024-03-12","close":17845.7129},{"date":"2024-03-13","close":17800.6016},{"date":"2024-03-14","close":17755.4922},{"date":"2024-03-15","close":17773.5352},{"date":"2024-03-18","close":17412.6523},{"date":"2024-03-19","close":17602.1172},{"date":"2024-03-20","close":17701.3594},{"date":"2024-03-21","close":17773.5352},{"date":"2024-03-22","close":17710.3828},{"date":"2024-03-25","close":17710.3828},{"date":"2024-03-26","close":17692.3359},{"date":"2024-03-27","close":17683.3164},{"date":"2024-03-28","close":17638.2031},{"date":"2024-03-29","close":17647.2266},{"date":"2024-04-01","close":17611.1367},{"date":"2024-04-02","close":17710.3828},{"date":"2024-04-03","close":17593.0938},{"date":"2024-04-04","close":17611.1367},{"date":"2024-04-05","close":17773.5352},{"date":"2024-04-08","close":17647.2266},{"date":"2024-05-02","close":17593.0938},{"date":"2024-05-03","close":17602.1172},{"date":"2024-05-07","close":17638.2031},{"date":"2024-05-08","close":17620.1602},{"date":"2024-05-09","close":17773.5352},{"date":"2024-05-10","close":17656.25},{"date":"2024-05-13","close":17746.4688},{"date":"2024-05-14","close":17746.4688},{"date":"2024-05-16","close":17854.7344},{"date":"2024-05-17","close":17972.0215},{"date":"2024-05-20","close":18035.1777},{"date":"2024-05-21","close":18179.5293},{"date":"2024-05-22","close":18134.4199},{"date":"2024-05-23","close":18044.1992},{"date":"2024-05-24","close":18008.1113},{"date":"2024-05-27","close":17845.7129},{"date":"2024-05-28","close":18017.1328},{"date":"2024-05-29","close":17935.9336},{"date":"2024-05-30","close":17963.0},{"date":"2024-05-31","close":17953.9785},{"date":"2024-06-03","close":17773.5352},{"date":"2024-06-04","close":17547.9844},{"date":"2024-06-05","close":17430.6953},{"date":"2024-06-07","close":17475.8066},{"date":"2024-06-10","close":17349.498},{"date":"2024-06-11","close":17322.4316},{"date":"2024-06-12","close":17367.541},{"date":"2024-06-13","close":17349.498},{"date":"2024-06-14","close":17412.6523},{"date":"2024-06-17","close":17385.5859},{"date":"2024-06-18","close":17286.3418},{"date":"2024-06-19","close":17232.2109},{"date":"2024-06-20","close":17232.2109},{"date":"2024-06-21","close":17051.7676},{"date":"2024-06-24","close":16781.1055},{"date":"2024-06-25","close":16925.459},{"date":"2024-06-26","close":16853.2832},{"date":"2024-06-27","close":16330.0},{"date":"2024-06-28","close":16402.1758},{"date":"2024-07-01","close":16429.2422},{"date":"2024-07-02","close":16429.2422},{"date":"2024-07-03","close":16384.1328},{"date":"2024-07-04","close":16348.0439},{"date":"2024-07-05","close":16330.0},{"date":"2024-07-08","close":16293.9111},{"date":"2024-07-09","close":16239.7783},{"date":"2024-07-10","close":16266.8447},{"date":"2024-07-11","close":16239.7783},{"date":"2024-07-12","close":16248.8008},{"date":"2024-07-15","close":16248.8008},{"date":"2024-07-16","close":16284.8906},{"date":"2024-07-17","close":16167.6016},{"date":"2024-07-18","close":16122.4922},{"date":"2024-07-19","close":16050.3154},{"date":"2024-07-22","close":15996.1826},{"date":"2024-07-23","close":15996.1826},{"date":"2024-07-24","close":16014.2266},{"date":"2024-07-25","close":15996.1826},{"date":"2024-07-26","close":15996.1826},{"date":"2024-07-29","close":15969.1162},{"date":"2024-07-30","close":15806.7178},{"date":"2024-07-31","close":15824.7627},{"date":"2024-08-01","close":15734.542},{"date":"2024-08-02","close":15508.9893},{"date":"2024-08-05","close":13713.5908},{"date":"2024-08-06","close":14020.3428},{"date":"2024-08-07","close":13749.6797},{"date":"2024-08-08","close":13794.79},{"date":"2024-08-09","close":13839.9014},{"date":"2024-08-12","close":14236.873},{"date":"2024-08-13","close":14263.9395},{"date":"2024-08-14","close":15003.752},{"date":"2024-08-16","close":14724.0664},{"date":"2024-08-19","close":14949.6191},{"date":"2024-08-20","close":15166.1494},{"date":"2024-08-21","close":14787.2207},{"date":"2024-08-22","close":14588.7354},{"date":"2024-08-23","close":14444.3818},{"date":"2024-08-26","close":14444.3818},{"date":"2024-08-27","close":14877.4414},{"date":"2024-08-28","close":14444.3818},{"date":"2024-08-29","close":14345.1387},{"date":"2024-08-30","close":14200.7852},{"date":"2024-09-02","close":14309.0498},{"date":"2024-09-03","close":14191.7617},{"date":"2024-09-04","close":14272.9609},{"date":"2024-09-05","close":14128.6074},{"date":"2024-09-06","close":13533.1484},{"date":"2024-09-09","close":13307.5967},{"date":"2024-09-10","close":13542.1719},{"date":"2024-09-11","close":13912.0771},{"date":"2024-09-12","close":14173.7188},{"date":"2024-09-13","close":14678.9561},{"date":"2024-09-19","close":15238.3252},{"date":"2024-09-20","close":15635.2988},{"date":"2024-09-23","close":15463.8789},{"date":"2024-09-24","close":15472.9004},{"date":"2024-09-25","close":15454.8564},{"date":"2024-09-26","close":15445.834},{"date":"2024-09-27","close":15391.7021},{"date":"2024-09-30","close":14642.8682},{"date":"2024-10-02","close":15238.3252},{"date":"2024-10-04","close":15021.7959},{"date":"2024-10-07","close":15030.8184},{"date":"2024-10-08","close":15139.083},{"date":"2024-10-10","close":15554.0996},{"date":"2024-10-11","close":15436.8125},{"date":"2024-10-14","close":15337.5693},{"date":"2024-10-15","close":16095.4258},{"date":"2024-10-16","close":15202.2373},{"date":"2024-10-17","close":15202.2373},{"date":"2024-10-18","close":15166.1494},{"date":"2024-10-21","close":15121.0391},{"date":"2024-10-22","close":14805.2656},{"date":"2024-10-23","close":14489.4912},{"date":"2024-10-24","close":14471.4482},{"date":"2024-10-25","close":14345.1387},{"date":"2024-10-28","close":14309.0498},{"date":"2024-10-29","close":14444.3818},{"date":"2024-10-30","close":14462.4258},{"date":"2024-10-31","close":14994.7295},{"date":"2024-11-01","close":15039.8398},{"date":"2024-11-04","close":15084.9502},{"date":"2024-11-05","close":15084.9502},{"date":"2024-11-06","close":14832.332},{"date":"2024-11-07","close":14552.6475},{"date":"2024-11-08","close":14697.0},{"date":"2024-11-11","close":14435.3594},{"date":"2024-11-12","close":14227.8516},{"date":"2024-11-13","close":14101.541},{"date":"2024-11-14","close":14426.3369},{"date":"2024-11-15","close":13993.2764},{"date":"2024-11-18","close":14832.332},{"date":"2024-11-19","close":14841.3535},{"date":"2024-11-20","close":14462.4258},{"date":"2024-11-21","close":14408.293},{"date":"2024-11-22","close":14489.4912},{"date":"2024-11-25","close":14525.5811},{"date":"2024-11-26","close":14859.3984},{"date":"2024-11-27","close":14489.4912},{"date":"2024-11-28","close":14543.624},{"date":"2024-11-29","close":14543.624},{"date":"2024-12-02","close":14588.7354},{"date":"2024-12-03","close":14552.6475},{"date":"2024-12-04","close":14245.8945},{"date":"2024-12-05","close":13894.0342},{"date":"2024-12-06","close":13605.3262},{"date":"2024-12-09","close":12748.2266},{"date":"2024-12-10","close":12964.7568},{"date":"2024-12-11","close":13614.3477},{"date":"2024-12-12","close":13632.3926},{"date":"2024-12-13","close":13343.6855},{"date":"2024-12-16","close":13569.2383},{"date":"2024-12-17","close":13542.1719},{"date":"2024-12-18","close":13686.5254},{"date":"2024-12-19","close":13740.6572},{"date":"2024-12-20","close":13542.1719},{"date":"2024-12-23","close":13424.8838},{"date":"2024-12-24","close":13533.1484},{"date":"2024-12-26","close":13524.127},{"date":"2024-12-27","close":13625.3965},{"date":"2024-12-30","close":13671.4287},{"date":"2025-01-02","close":13809.5234},{"date":"2025-01-03","close":13920.0},{"date":"2025-01-06","close":13717.46},{"date":"2025-01-07","close":14122.54},{"date":"2025-01-08","close":13855.5557},{"date":"2025-01-09","close":13827.9365},{"date":"2025-01-10","close":13855.5557},{"date":"2025-01-13","close":13846.3496},{"date":"2025-01-14","close":13892.3809},{"date":"2025-01-15","close":13910.7939},{"date":"2025-01-16","close":13864.7617},{"date":"2025-01-17","close":13827.9365},{"date":"2025-01-20","close":13699.0479},{"date":"2025-01-21","close":13791.1113},{"date":"2025-01-22","close":13745.0791},{"date":"2025-01-23","close":13662.2227},{"date":"2025-01-24","close":13809.5234},{"date":"2025-01-31","close":13671.4287},{"date":"2025-02-03","close":13837.1426},{"date":"2025-02-04","close":13754.2861},{"date":"2025-02-05","close":13616.1904},{"date":"2025-02-06","close":13662.2227},{"date":"2025-02-07","close":13597.7783},{"date":"2025-02-10","close":13735.873},{"date":"2025-02-11","close":13837.1426},{"date":"2025-02-12","close":13809.5234},{"date":"2025-02-13","close":13671.4287},{"date":"2025-02-14","close":13671.4287},{"date":"2025-02-17","close":13616.1904},{"date":"2025-02-18","close":13662.2227},{"date":"2025-02-19","close":13653.0156},{"date":"2025-02-20","close":13653.0156},{"date":"2025-02-21","close":13689.8418},{"date":"2025-02-24","close":13643.8096},{"date":"2025-02-25","close":13809.5234},{"date":"2025-02-26","close":13791.1113},{"date":"2025-02-27","close":13800.3174},{"date":"2025-02-28","close":13699.0479},{"date":"2025-03-04","close":13643.8096},{"date":"2025-03-05","close":13579.3652},{"date":"2025-03-06","close":13671.4287},{"date":"2025-03-07","close":13634.6035},{"date":"2025-03-10","close":13468.8887},{"date":"2025-03-11","close":13367.6191},{"date":"2025-03-12","close":13266.3496},{"date":"2025-03-13","close":13257.1426},{"date":"2025-03-14","close":13422.8574},{"date":"2025-03-17","close":13450.4766},{"date":"2025-03-18","close":13395.2383},{"date":"2025-03-19","close":13386.0322},{"date":"2025-03-20","close":13330.7939},{"date":"2025-03-21","close":13183.4922},{"date":"2025-03-24","close":13238.7305},{"date":"2025-03-25","close":13321.5869},{"date":"2025-03-26","close":13321.5869},{"date":"2025-03-27","close":13459.6826},{"date":"2025-03-28","close":13680.6348},{"date":"2025-03-31","close":13321.5869},{"date":"2025-04-01","close":13303.1748},{"date":"2025-04-02","close":13579.3652},{"date":"2025-04-03","close":14619.6826},{"date":"2025-04-04","close":13625.3965},{"date":"2025-04-07","close":13993.6504},{"date":"2025-04-08","close":14638.0957},{"date":"2025-04-09","close":14048.8887},{"date":"2025-04-10","close":14573.6504},{"date":"2025-04-11","close":14573.6504},{"date":"2025-04-14","close":14214.6035},{"date":"2025-04-15","close":14352.6982},{"date":"2025-04-16","close":14555.2383},{"date":"2025-04-17","close":14435.5557},{"date":"2025-04-18","close":14674.9209},{"date":"2025-04-21","close":14702.54},{"date":"2025-04-22","close":14702.54},{"date":"2025-04-23","close":14720.9521},{"date":"2025-04-24","close":14868.2539},{"date":"2025-04-25","close":15162.8574},{"date":"2025-04-28","close":15153.6504},{"date":"2025-04-29","close":14877.46},{"date":"2025-04-30","close":14997.1426},{"date":"2025-05-02","close":15006.3496},{"date":"2025-05-07","close":14730.1592},{"date":"2025-05-08","close":15116.8252},{"date":"2025-05-09","close":15254.9209},{"date":"2025-05-12","close":15374.6035},{"date":"2025-05-13","close":15457.46},{"date":"2025-05-14","close":15393.0156},{"date":"2025-05-15","close":15374.6035},{"date":"2025-05-16","close":15245.7148},{"date":"2025-05-19","close":15052.3809},{"date":"2025-05-20","close":15052.3809},{"date":"2025-05-21","close":14748.5713},{"date":"2025-05-22","close":15328.5713},{"date":"2025-05-23","close":15383.8096},{"date":"2025-05-26","close":15825.7148},{"date":"2025-05-27","close":15650.7939},{"date":"2025-05-28","close":15199.6826},{"date":"2025-05-29","close":15650.7939},{"date":"2025-05-30","close":16037.46},{"date":"2025-06-02","close":15880.9521},{"date":"2025-06-04","close":16083.4922},{"date":"2025-06-05","close":16396.5078},{"date":"2025-06-09","close":16553.0156},{"date":"2025-06-10","close":16783.1738},{"date":"2025-06-11","close":16792.3809},{"date":"2025-06-12","close":16948.8887},{"date":"2025-06-13","close":16599.0469},{"date":"2025-06-16","close":16396.5078},{"date":"2025-06-17","close":16019.0479},{"date":"2025-06-18","close":16019.0479},{"date":"2025-06-19","close":16543.8105},{"date":"2025-06-20","close":16295.2383},{"date":"2025-06-23","close":16065.0791},{"date":"2025-06-24","close":16994.9199},{"date":"2025-06-25","close":16451.7461},{"date":"2025-06-26","close":15982.2227},{"date":"2025-06-27","close":15199.6826},{"date":"2025-06-30","close":15577.1426},{"date":"2025-07-01","close":15954.6035},{"date":"2025-07-02","close":15825.7148},{"date":"2025-07-03","close":16120.3174},{"date":"2025-07-04","close":16626.666},{"date":"2025-07-07","close":16617.4609},{"date":"2025-07-08","close":16516.1914},{"date":"2025-07-09","close":16764.7617},{"date":"2025-07-10","close":16783.1738},{"date":"2025-07-11","close":16783.1738},{"date":"2025-07-14","close":16994.9199},{"date":"2025-07-15","close":16985.7148},{"date":"2025-07-16","close":16801.5879},{"date":"2025-07-17","close":16755.5547},{"date":"2025-07-18","close":16451.7461},{"date":"2025-07-21","close":16442.5391},{"date":"2025-07-22","close":16295.2383},{"date":"2025-07-23","close":16322.8574},{"date":"2025-07-24","close":15982.2227},{"date":"2025-07-25","close":16009.8418},{"date":"2025-07-28","close":15144.4443},{"date":"2025-07-29","close":15162.8574},{"date":"2025-07-30","close":15328.5713},{"date":"2025-07-31","close":15742.8574},{"date":"2025-08-01","close":15273.333},{"date":"2025-08-04","close":15282.54},{"date":"2025-08-05","close":15245.7148},{"date":"2025-08-06","close":15153.6504},{"date":"2025-08-07","close":15061.5869},{"date":"2025-08-08","close":15015.5557},{"date":"2025-08-11","close":15162.8574},{"date":"2025-08-12","close":15126.0322},{"date":"2025-08-13","close":15153.6504},{"date":"2025-08-14","close":15448.2539},{"date":"2025-08-18","close":15604.7617},{"date":"2025-08-19","close":15052.3809},{"date":"2025-08-20","close":15236.5078},{"date":"2025-08-21","close":15374.6035},{"date":"2025-08-22","close":15567.9365},{"date":"2025-08-25","close":15521.9053},{"date":"2025-08-26","close":15512.6982},{"date":"2025-08-27","close":15411.4287},{"date":"2025-08-28","close":15439.0479},{"date":"2025-08-29","close":15466.667},{"date":"2025-09-01","close":15512.6982},{"date":"2025-09-02","close":15521.9053},{"date":"2025-09-03","close":15558.7305},{"date":"2025-09-04","close":15816.5078},{"date":"2025-09-05","close":15834.9209},{"date":"2025-09-08","close":16000.6348},{"date":"2025-09-09","close":16019.0479},{"date":"2025-09-10","close":16120.3174},{"date":"2025-09-11","close":15973.0156},{"date":"2025-09-12","close":15982.2227},{"date":"2025-09-15","close":15963.8096},{"date":"2025-09-16","close":15669.2061},{"date":"2025-09-17","close":15558.7305},{"date":"2025-09-18","close":15586.3496},{"date":"2025-09-19","close":16820.0},{"date":"2025-09-22","close":15457.46},{"date":"2025-09-23","close":15494.2861},{"date":"2025-09-24","close":15374.6035},{"date":"2025-09-25","close":15374.6035},{"date":"2025-09-26","close":15613.9688},{"date":"2025-09-29","close":15135.2383},{"date":"2025-09-30","close":15383.8096},{"date":"2025-10-01","close":15623.1748},{"date":"2025-10-02","close":15742.8574},{"date":"2025-10-10","close":15402.2227},{"date":"2025-10-13","close":15153.6504},{"date":"2025-10-14","close":15632.3809},{"date":"2025-10-15","close":15623.1748},{"date":"2025-10-16","close":15512.6982},{"date":"2025-10-17","close":15411.4287},{"date":"2025-10-20","close":15310.1592},{"date":"2025-10-21","close":15282.54},{"date":"2025-10-22","close":15273.333},{"date":"2025-10-23","close":15273.333},{"date":"2025-10-24","close":15623.1748},{"date":"2025-10-27","close":15641.5869},{"date":"2025-10-28","close":15696.8252},{"date":"2025-10-29","close":15733.6504},{"date":"2025-10-30","close":15411.4287},{"date":"2025-10-31","close":15715.2383},{"date":"2025-11-03","close":15531.1113},{"date":"2025-11-04","close":15383.8096},{"date":"2025-11-05","close":15162.8574},{"date":"2025-11-06","close":15172.0635},{"date":"2025-11-07","close":15162.8574},{"date":"2025-11-10","close":15291.7461},{"date":"2025-11-11","close":15126.0322},{"date":"2025-11-12","close":15172.0635},{"date":"2025-11-13","close":15337.7783},{"date":"2025-11-14","close":15024.7617},{"date":"2025-11-17","close":15310.1592},{"date":"2025-11-18","close":15494.2861},{"date":"2025-11-19","close":15503.4922},{"date":"2025-11-20","close":15254.9209},{"date":"2025-11-21","close":15162.8574},{"date":"2025-11-24","close":15420.6348},{"date":"2025-11-25","close":15365.3965},{"date":"2025-11-26","close":14960.3174},{"date":"2025-11-27","close":14978.7305},{"date":"2025-11-28","close":15208.8887},{"date":"2025-12-01","close":15374.6035},{"date":"2025-12-02","close":15457.46},{"date":"2025-12-03","close":15604.7617},{"date":"2025-12-04","close":15650.7939},{"date":"2025-12-05","close":15687.6191},{"date":"2025-12-08","close":15613.9688},{"date":"2025-12-09","close":15457.46},{"date":"2025-12-10","close":15439.0479},{"date":"2025-12-11","close":15512.6982},{"date":"2025-12-12","close":15494.2861},{"date":"2025-12-15","close":15586.3496},{"date":"2025-12-16","close":15540.3174},{"date":"2025-12-17","close":15604.7617},{"date":"2025-12-18","close":15512.6982},{"date":"2025-12-19","close":15512.6982},{"date":"2025-12-22","close":15328.5713},{"date":"2025-12-23","close":15199.6826},{"date":"2025-12-24","close":15153.6504},{"date":"2025-12-26","close":15080.0},{"date":"2025-12-29","close":16150.0},{"date":"2025-12-30","close":16050.0},{"date":"2026-01-02","close":16130.0},{"date":"2026-01-05","close":16210.0},{"date":"2026-01-06","close":16160.0},{"date":"2026-01-07","close":16050.0},{"date":"2026-01-08","close":16030.0},{"date":"2026-01-09","close":16050.0},{"date":"2026-01-12","close":16050.0},{"date":"2026-01-13","close":16060.0},{"date":"2026-01-14","close":16210.0},{"date":"2026-01-15","close":16280.0},{"date":"2026-01-16","close":16180.0},{"date":"2026-01-19","close":16170.0},{"date":"2026-01-20","close":16150.0},{"date":"2026-01-21","close":16080.0},{"date":"2026-01-22","close":16010.0},{"date":"2026-01-23","close":16160.0},{"date":"2026-01-26","close":16570.0},{"date":"2026-01-27","close":16450.0},{"date":"2026-01-28","close":16450.0},{"date":"2026-01-29","close":16460.0},{"date":"2026-01-30","close":16730.0},{"date":"2026-02-02","close":16760.0},{"date":"2026-02-03","close":17060.0},{"date":"2026-02-04","close":18090.0},{"date":"2026-02-05","close":17760.0},{"date":"2026-02-06","close":18020.0},{"date":"2026-02-09","close":18030.0},{"date":"2026-02-10","close":18290.0},{"date":"2026-02-11","close":18750.0},{"date":"2026-02-12","close":19590.0},{"date":"2026-02-13","close":19530.0},{"date":"2026-02-19","close":19750.0},{"date":"2026-02-20","close":21100.0},{"date":"2026-02-23","close":22950.0},{"date":"2026-02-24","close":22650.0},{"date":"2026-02-25","close":22000.0},{"date":"2026-02-26","close":22000.0},{"date":"2026-02-27","close":22250.0},{"date":"2026-03-03","close":22050.0},{"date":"2026-03-04","close":19890.0},{"date":"2026-03-05","close":20900.0},{"date":"2026-03-06","close":21400.0},{"date":"2026-03-09","close":20800.0},{"date":"2026-03-10","close":20800.0},{"date":"2026-03-11","close":21300.0},{"date":"2026-03-12","close":20900.0},{"date":"2026-03-13","close":21350.0},{"date":"2026-03-16","close":21400.0},{"date":"2026-03-17","close":21650.0},{"date":"2026-03-18","close":21400.0},{"date":"2026-03-19","close":21650.0},{"date":"2026-03-20","close":21800.0},{"date":"2026-03-23","close":21700.0},{"date":"2026-03-24","close":21300.0},{"date":"2026-03-25","close":21200.0},{"date":"2026-03-26","close":20950.0},{"date":"2026-03-27","close":20950.0},{"date":"2026-03-30","close":20350.0},{"date":"2026-03-31","close":20400.0},{"date":"2026-04-01","close":21000.0},{"date":"2026-04-02","close":20050.0},{"date":"2026-04-03","close":20050.0},{"date":"2026-04-06","close":21300.0},{"date":"2026-04-07","close":22450.0},{"date":"2026-04-08","close":22350.0},{"date":"2026-04-09","close":23550.0},{"date":"2026-04-10","close":23000.0},{"date":"2026-04-13","close":23150.0},{"date":"2026-04-14","close":23450.0},{"date":"2026-04-15","close":23000.0},{"date":"2026-04-16","close":23250.0},{"date":"2026-04-17","close":23550.0},{"date":"2026-04-20","close":22950.0},{"date":"2026-04-21","close":22650.0},{"date":"2026-04-22","close":23200.0},{"date":"2026-04-23","close":22700.0},{"date":"2026-04-24","close":23200.0},{"date":"2026-04-27","close":24300.0},{"date":"2026-04-28","close":24300.0},{"date":"2026-04-29","close":23500.0},{"date":"2026-04-30","close":23400.0},{"date":"2026-05-04","close":23900.0},{"date":"2026-05-06","close":24200.0},{"date":"2026-05-07","close":24250.0},{"date":"2026-05-08","close":24050.0},{"date":"2026-05-11","close":22950.0},{"date":"2026-05-12","close":22550.0},{"date":"2026-05-13","close":22650.0},{"date":"2026-05-14","close":22450.0},{"date":"2026-05-15","close":21550.0},{"date":"2026-05-18","close":21400.0},{"date":"2026-05-19","close":21100.0},{"date":"2026-05-20","close":21800.0},{"date":"2026-05-21","close":20700.0},{"date":"2026-05-22","close":20100.0},{"date":"2026-05-26","close":19720.0},{"date":"2026-05-27","close":19320.0},{"date":"2026-05-28","close":19310.0},{"date":"2026-05-29","close":18810.0},{"date":"2026-06-01","close":17790.0},{"date":"2026-06-02","close":18110.0},{"date":"2026-06-04","close":18090.0},{"date":"2026-06-05","close":18010.0},{"date":"2026-06-08","close":17560.0},{"date":"2026-06-09","close":17670.0},{"date":"2026-06-10","close":17650.0},{"date":"2026-06-11","close":17510.0},{"date":"2026-06-12","close":17600.0},{"date":"2026-06-15","close":18120.0},{"date":"2026-06-16","close":18180.0},{"date":"2026-06-17","close":17910.0},{"date":"2026-06-18","close":17450.0},{"date":"2026-06-19","close":17000.0},{"date":"2026-06-22","close":16880.0},{"date":"2026-06-23","close":16350.0},{"date":"2026-06-24","close":16430.0},{"date":"2026-06-25","close":15810.0},{"date":"2026-06-26","close":15780.0},{"date":"2026-06-29","close":16480.0},{"date":"2026-06-30","close":16250.0},{"date":"2026-07-01","close":16630.0},{"date":"2026-07-02","close":16790.0},{"date":"2026-07-03","close":16610.0},{"date":"2026-07-06","close":16730.0},{"date":"2026-07-07","close":16620.0},{"date":"2026-07-08","close":15870.0},{"date":"2026-07-09","close":15670.0},{"date":"2026-07-10","close":16090.0},{"date":"2026-07-13","close":15870.0},{"date":"2026-07-14","close":15880.0},{"date":"2026-07-15","close":15890.0},{"date":"2026-07-16","close":15890.0},{"date":"2026-07-20","close":15850.0},{"date":"2026-07-21","close":15800.0},{"date":"2026-07-22","close":15900.0},{"date":"2026-07-23","close":16030.0},{"date":"2026-07-24","close":16530.0},{"date":"2026-07-27","close":16010.0},{"date":"2026-07-28","close":15760.0},{"date":"2026-07-29","close":15210.0},{"date":"2026-07-30","close":15120.0},{"date":"2026-07-31","close":15600.0},{"date":"2026-08-03","close":15640.0},{"date":"2026-08-04","close":15770.0},{"date":"2026-08-05","close":16140.0},{"date":"2026-08-06","close":16080.0},{"date":"2026-08-07","close":16450.0},{"date":"2026-08-10","close":16610.0},{"date":"2026-08-11","close":16610.0},{"date":"2026-08-12","close":16460.0},{"date":"2026-08-13","close":16610.0},{"date":"2026-08-14","close":16310.0},{"date":"2026-08-18","close":15830.0},{"date":"2026-08-19","close":15570.0},{"date":"2026-08-20","close":15840.0},{"date":"2026-08-21","close":15550.0},{"date":"2026-08-24","close":15510.0},{"date":"2026-08-25","close":15290.0},{"date":"2026-08-26","close":15300.0},{"date":"2026-08-27","close":15720.0},{"date":"2026-08-28","close":15690.0},{"date":"2026-08-31","close":15750.0},{"date":"2026-09-01","close":15790.0},{"date":"2026-09-02","close":15790.0},{"date":"2026-09-03","close":15830.0},{"date":"2026-09-04","close":15950.0},{"date":"2026-09-07","close":18270.0},{"date":"2026-09-08","close":17880.0},{"date":"2026-09-09","close":17790.0},{"date":"2026-09-10","close":17240.0},{"date":"2026-09-11","close":17270.0},{"date":"2026-09-14","close":18300.0},{"date":"2026-09-15","close":17370.0},{"date":"2026-09-16","close":17170.0},{"date":"2026-09-17","close":17140.0},{"date":"2026-09-18","close":17400.0},{"date":"2026-09-21","close":18340.0},{"date":"2026-09-22","close":17690.0},{"date":"2026-09-23","close":17420.0},{"date":"2026-09-28","close":17560.0},{"date":"2026-09-29","close":17280.0},{"date":"2026-09-30","close":17160.0},{"date":"2026-10-01","close":17010.0},{"date":"2026-10-02","close":16800.0},{"date":"2026-10-06","close":16440.0},{"date":"2026-10-07","close":16660.0},{"date":"2026-10-08","close":21550.0},{"date":"2026-10-12","close":16990.0},{"date":"2026-10-13","close":16500.0},{"date":"2026-10-14","close":17100.0},{"date":"2026-10-15","close":17400.0},{"date":"2026-10-16","close":17620.0},{"date":"2026-10-19","close":18730.0},{"date":"2026-10-20","close":17370.0},{"date":"2026-10-21","close":17630.0},{"date":"2026-10-22","close":17440.0},{"date":"2026-10-23","close":17660.0}],"chart_data":[{"date":"2024-10-23","open":14661,"high":14661,"low":14435,"close":14489,"volume":8485},{"date":"2024-10-24","open":14480,"high":14796,"low":14435,"close":14471,"volume":1106},{"date":"2024-10-25","open":14471,"high":14471,"low":14237,"close":14345,"volume":556},{"date":"2024-10-28","open":14345,"high":15338,"low":14219,"close":14309,"volume":1880},{"date":"2024-10-29","open":14345,"high":14453,"low":14156,"close":14444,"volume":1989},{"date":"2024-10-30","open":14327,"high":14571,"low":14192,"close":14462,"volume":844},{"date":"2024-10-31","open":14345,"high":15744,"low":14345,"close":14995,"volume":1402},{"date":"2024-11-01","open":14995,"high":15067,"low":14995,"close":15040,"volume":1062},{"date":"2024-11-04","open":15247,"high":16113,"low":14706,"close":15085,"volume":1861},{"date":"2024-11-05","open":15789,"high":15789,"low":14932,"close":15085,"volume":2365},{"date":"2024-11-06","open":15085,"high":15085,"low":14751,"close":14832,"volume":1787},{"date":"2024-11-07","open":14832,"high":14832,"low":14553,"close":14553,"volume":1232},{"date":"2024-11-08","open":14562,"high":14850,"low":14553,"close":14697,"volume":376},{"date":"2024-11-11","open":14697,"high":14706,"low":14237,"close":14435,"volume":1809},{"date":"2024-11-12","open":14435,"high":14435,"low":13804,"close":14228,"volume":3229},{"date":"2024-11-13","open":14120,"high":14228,"low":13849,"close":14102,"volume":1111},{"date":"2024-11-14","open":14102,"high":14580,"low":14102,"close":14426,"volume":2714},{"date":"2024-11-15","open":14426,"high":14435,"low":13993,"close":13993,"volume":2591},{"date":"2024-11-18","open":13993,"high":14832,"low":13894,"close":14832,"volume":4741},{"date":"2024-11-19","open":14877,"high":14886,"low":14805,"close":14841,"volume":284},{"date":"2024-11-20","open":14850,"high":14850,"low":14399,"close":14462,"volume":3046},{"date":"2024-11-21","open":14435,"high":14841,"low":14354,"close":14408,"volume":9156},{"date":"2024-11-22","open":14408,"high":14805,"low":14336,"close":14489,"volume":12788},{"date":"2024-11-25","open":14706,"high":14859,"low":14327,"close":14526,"volume":4512},{"date":"2024-11-26","open":14544,"high":14859,"low":14381,"close":14859,"volume":1511},{"date":"2024-11-27","open":14715,"high":14968,"low":14444,"close":14489,"volume":1638},{"date":"2024-11-28","open":14489,"high":14742,"low":14363,"close":14544,"volume":3787},{"date":"2024-11-29","open":14544,"high":14724,"low":14300,"close":14544,"volume":1472},{"date":"2024-12-02","open":14526,"high":14670,"low":14300,"close":14589,"volume":4004},{"date":"2024-12-03","open":14489,"high":14706,"low":14336,"close":14553,"volume":4446},{"date":"2024-12-04","open":14553,"high":14553,"low":13623,"close":14246,"volume":3063},{"date":"2024-12-05","open":14102,"high":14562,"low":13623,"close":13894,"volume":2942},{"date":"2024-12-06","open":13894,"high":14074,"low":13262,"close":13605,"volume":5655},{"date":"2024-12-09","open":13037,"high":13443,"low":12748,"close":12748,"volume":21713},{"date":"2024-12-10","open":12748,"high":13389,"low":12748,"close":12965,"volume":5738},{"date":"2024-12-11","open":12965,"high":13614,"low":12965,"close":13614,"volume":22648},{"date":"2024-12-12","open":13614,"high":13705,"low":13344,"close":13632,"volume":9753},{"date":"2024-12-13","open":13632,"high":13632,"low":13091,"close":13344,"volume":1144},{"date":"2024-12-16","open":13578,"high":13696,"low":13380,"close":13569,"volume":2507},{"date":"2024-12-17","open":13569,"high":13714,"low":13542,"close":13542,"volume":1192},{"date":"2024-12-18","open":13551,"high":13687,"low":13470,"close":13687,"volume":2257},{"date":"2024-12-19","open":13668,"high":13984,"low":13425,"close":13741,"volume":1404},{"date":"2024-12-20","open":13741,"high":13741,"low":13452,"close":13542,"volume":1849},{"date":"2024-12-23","open":13623,"high":13668,"low":13181,"close":13425,"volume":5438},{"date":"2024-12-24","open":13578,"high":13578,"low":13380,"close":13533,"volume":506},{"date":"2024-12-26","open":13497,"high":13533,"low":13389,"close":13524,"volume":643},{"date":"2024-12-27","open":13690,"high":13736,"low":13533,"close":13625,"volume":1351},{"date":"2024-12-30","open":13533,"high":13948,"low":13533,"close":13671,"volume":785},{"date":"2025-01-02","open":13671,"high":14049,"low":13349,"close":13810,"volume":839},{"date":"2025-01-03","open":13948,"high":13948,"low":13800,"close":13920,"volume":1019},{"date":"2025-01-06","open":14159,"high":14159,"low":13717,"close":13717,"volume":1212},{"date":"2025-01-07","open":13717,"high":14261,"low":13635,"close":14123,"volume":1685},{"date":"2025-01-08","open":13984,"high":14169,"low":13800,"close":13856,"volume":3745},{"date":"2025-01-09","open":13856,"high":13892,"low":13681,"close":13828,"volume":800},{"date":"2025-01-10","open":13837,"high":14049,"low":13763,"close":13856,"volume":1434},{"date":"2025-01-13","open":13984,"high":13984,"low":13690,"close":13846,"volume":405},{"date":"2025-01-14","open":13708,"high":14040,"low":13708,"close":13892,"volume":469},{"date":"2025-01-15","open":14021,"high":14021,"low":13754,"close":13911,"volume":570},{"date":"2025-01-16","open":13911,"high":13911,"low":13800,"close":13865,"volume":781},{"date":"2025-01-17","open":14040,"high":14040,"low":13754,"close":13828,"volume":120},{"date":"2025-01-20","open":13791,"high":13791,"low":13690,"close":13699,"volume":393},{"date":"2025-01-21","open":13699,"high":14040,"low":13644,"close":13791,"volume":996},{"date":"2025-01-22","open":14040,"high":14040,"low":13653,"close":13745,"volume":911},{"date":"2025-01-23","open":13883,"high":13883,"low":13662,"close":13662,"volume":513},{"date":"2025-01-24","open":13644,"high":13902,"low":13644,"close":13810,"volume":2345},{"date":"2025-01-31","open":13810,"high":13948,"low":13671,"close":13671,"volume":762},{"date":"2025-02-03","open":13552,"high":13938,"low":13552,"close":13837,"volume":2138},{"date":"2025-02-04","open":13727,"high":13902,"low":13607,"close":13754,"volume":2991},{"date":"2025-02-05","open":13690,"high":13846,"low":13616,"close":13616,"volume":1641},{"date":"2025-02-06","open":13625,"high":13736,"low":13625,"close":13662,"volume":5436},{"date":"2025-02-07","open":13791,"high":13865,"low":13598,"close":13598,"volume":876},{"date":"2025-02-10","open":13727,"high":13736,"low":13598,"close":13736,"volume":727},{"date":"2025-02-11","open":13874,"high":13874,"low":13561,"close":13837,"volume":3887},{"date":"2025-02-12","open":13837,"high":13837,"low":13598,"close":13810,"volume":1383},{"date":"2025-02-13","open":13745,"high":13745,"low":13671,"close":13671,"volume":574},{"date":"2025-02-14","open":13782,"high":13782,"low":13671,"close":13671,"volume":507},{"date":"2025-02-17","open":13257,"high":13763,"low":13257,"close":13616,"volume":1547},{"date":"2025-02-18","open":13616,"high":13690,"low":13589,"close":13662,"volume":665},{"date":"2025-02-19","open":13671,"high":13810,"low":13598,"close":13653,"volume":4027},{"date":"2025-02-20","open":13589,"high":13846,"low":13589,"close":13653,"volume":1397},{"date":"2025-02-21","open":13653,"high":13846,"low":13653,"close":13690,"volume":576},{"date":"2025-02-24","open":13690,"high":13699,"low":13607,"close":13644,"volume":628},{"date":"2025-02-25","open":13644,"high":13984,"low":13635,"close":13810,"volume":1015},{"date":"2025-02-26","open":13810,"high":13810,"low":13671,"close":13791,"volume":353},{"date":"2025-02-27","open":13791,"high":13902,"low":13773,"close":13800,"volume":716},{"date":"2025-02-28","open":13810,"high":13810,"low":13635,"close":13699,"volume":565},{"date":"2025-03-04","open":13699,"high":13699,"low":13635,"close":13644,"volume":466},{"date":"2025-03-05","open":13635,"high":13635,"low":13423,"close":13579,"volume":2078},{"date":"2025-03-06","open":13708,"high":13708,"low":13533,"close":13671,"volume":1205},{"date":"2025-03-07","open":13570,"high":13800,"low":13570,"close":13635,"volume":411},{"date":"2025-03-10","open":13635,"high":13635,"low":13441,"close":13469,"volume":1234},{"date":"2025-03-11","open":13469,"high":13469,"low":13349,"close":13368,"volume":894},{"date":"2025-03-12","open":13285,"high":13368,"low":13266,"close":13266,"volume":3218},{"date":"2025-03-13","open":13220,"high":13285,"low":13220,"close":13257,"volume":767},{"date":"2025-03-14","open":13128,"high":13423,"low":13091,"close":13423,"volume":2173},{"date":"2025-03-17","open":13533,"high":13570,"low":13432,"close":13450,"volume":1677},{"date":"2025-03-18","open":13441,"high":13450,"low":13377,"close":13395,"volume":789},{"date":"2025-03-19","open":13395,"high":13492,"low":13386,"close":13386,"volume":399},{"date":"2025-03-20","open":13386,"high":13432,"low":13322,"close":13331,"volume":528},{"date":"2025-03-21","open":13331,"high":13349,"low":13119,"close":13183,"volume":2617},{"date":"2025-03-24","open":13322,"high":13644,"low":13183,"close":13239,"volume":3476},{"date":"2025-03-25","open":13239,"high":13598,"low":13239,"close":13322,"volume":742},{"date":"2025-03-26","open":13322,"high":13635,"low":13322,"close":13322,"volume":2262},{"date":"2025-03-27","open":13257,"high":13524,"low":13257,"close":13460,"volume":783},{"date":"2025-03-28","open":13460,"high":13736,"low":13441,"close":13681,"volume":4251},{"date":"2025-03-31","open":13644,"high":13644,"low":13322,"close":13322,"volume":1511},{"date":"2025-04-01","open":13322,"high":13368,"low":13230,"close":13303,"volume":780},{"date":"2025-04-02","open":13165,"high":13708,"low":13165,"close":13579,"volume":3674},{"date":"2025-04-03","open":13487,"high":14620,"low":13487,"close":14620,"volume":9463},{"date":"2025-04-04","open":14242,"high":14610,"low":13441,"close":13625,"volume":4238},{"date":"2025-04-07","open":13285,"high":14113,"low":13285,"close":13994,"volume":2801},{"date":"2025-04-08","open":13994,"high":15043,"low":13717,"close":14638,"volume":5123},{"date":"2025-04-09","open":14638,"high":14638,"low":14049,"close":14049,"volume":2058},{"date":"2025-04-10","open":14196,"high":14712,"low":14049,"close":14574,"volume":1304},{"date":"2025-04-11","open":14426,"high":14574,"low":14399,"close":14574,"volume":2807},{"date":"2025-04-14","open":14574,"high":14767,"low":13717,"close":14215,"volume":3839},{"date":"2025-04-15","open":14067,"high":14353,"low":14067,"close":14353,"volume":1632},{"date":"2025-04-16","open":14343,"high":14574,"low":14316,"close":14555,"volume":2504},{"date":"2025-04-17","open":14555,"high":14629,"low":14371,"close":14436,"volume":1993},{"date":"2025-04-18","open":14436,"high":14721,"low":14353,"close":14675,"volume":2437},{"date":"2025-04-21","open":14675,"high":14877,"low":14500,"close":14703,"volume":3086},{"date":"2025-04-22","open":14592,"high":14997,"low":14592,"close":14703,"volume":2404},{"date":"2025-04-23","open":14537,"high":14739,"low":14537,"close":14721,"volume":1058},{"date":"2025-04-24","open":14721,"high":14914,"low":14721,"close":14868,"volume":1933},{"date":"2025-04-25","open":14795,"high":15163,"low":14795,"close":15163,"volume":1051},{"date":"2025-04-28","open":15043,"high":15163,"low":14482,"close":15154,"volume":4984},{"date":"2025-04-29","open":15034,"high":15218,"low":14675,"close":14877,"volume":3212},{"date":"2025-04-30","open":14739,"high":15098,"low":14739,"close":14997,"volume":1516},{"date":"2025-05-02","open":15227,"high":15227,"low":14822,"close":15006,"volume":2445},{"date":"2025-05-07","open":15006,"high":15006,"low":14703,"close":14730,"volume":1763},{"date":"2025-05-08","open":14730,"high":15135,"low":14730,"close":15117,"volume":2948},{"date":"2025-05-09","open":15117,"high":15264,"low":14730,"close":15255,"volume":2515},{"date":"2025-05-12","open":15144,"high":15402,"low":15144,"close":15375,"volume":2255},{"date":"2025-05-13","open":15375,"high":15513,"low":15218,"close":15457,"volume":2940},{"date":"2025-05-14","open":15642,"high":15642,"low":15393,"close":15393,"volume":1059},{"date":"2025-05-15","open":15237,"high":15550,"low":15237,"close":15375,"volume":1362},{"date":"2025-05-16","open":15550,"high":15835,"low":15190,"close":15246,"volume":3001},{"date":"2025-05-19","open":15246,"high":15632,"low":15052,"close":15052,"volume":3187},{"date":"2025-05-20","open":15062,"high":15200,"low":15016,"close":15052,"volume":3207},{"date":"2025-05-21","open":15052,"high":15052,"low":14749,"close":14749,"volume":862},{"date":"2025-05-22","open":14749,"high":15338,"low":14749,"close":15329,"volume":7718},{"date":"2025-05-23","open":15310,"high":15393,"low":15218,"close":15384,"volume":3954},{"date":"2025-05-26","open":15384,"high":15835,"low":15384,"close":15826,"volume":2480},{"date":"2025-05-27","open":15826,"high":15826,"low":15586,"close":15651,"volume":1551},{"date":"2025-05-28","open":15651,"high":15927,"low":15200,"close":15200,"volume":1919},{"date":"2025-05-29","open":15356,"high":15918,"low":15283,"close":15651,"volume":2041},{"date":"2025-05-30","open":15651,"high":16065,"low":15651,"close":16037,"volume":1755},{"date":"2025-06-02","open":16065,"high":16065,"low":15669,"close":15881,"volume":1884},{"date":"2025-06-04","open":16065,"high":16203,"low":15513,"close":16083,"volume":2966},{"date":"2025-06-05","open":16056,"high":16516,"low":16056,"close":16397,"volume":3979},{"date":"2025-06-09","open":16397,"high":16903,"low":16397,"close":16553,"volume":4345},{"date":"2025-06-10","open":16544,"high":16912,"low":16535,"close":16783,"volume":2202},{"date":"2025-06-11","open":16710,"high":16930,"low":16581,"close":16792,"volume":3042},{"date":"2025-06-12","open":16792,"high":17032,"low":16710,"close":16949,"volume":6511},{"date":"2025-06-13","open":16949,"high":16949,"low":15927,"close":16599,"volume":4116},{"date":"2025-06-16","open":16535,"high":16608,"low":16111,"close":16397,"volume":4313},{"date":"2025-06-17","open":16397,"high":16525,"low":16019,"close":16019,"volume":4143},{"date":"2025-06-18","open":16019,"high":16111,"low":15936,"close":16019,"volume":9160},{"date":"2025-06-19","open":16019,"high":16562,"low":15955,"close":16544,"volume":8230},{"date":"2025-06-20","open":16663,"high":16848,"low":16185,"close":16295,"volume":2471},{"date":"2025-06-23","open":16304,"high":16406,"low":15964,"close":16065,"volume":2236},{"date":"2025-06-24","open":16074,"high":16995,"low":16074,"close":16995,"volume":5704},{"date":"2025-06-25","open":16995,"high":16995,"low":16452,"close":16452,"volume":1440},{"date":"2025-06-26","open":16452,"high":16571,"low":15559,"close":15982,"volume":2325},{"date":"2025-06-27","open":16332,"high":16452,"low":15190,"close":15200,"volume":5711},{"date":"2025-06-30","open":15200,"high":15982,"low":15200,"close":15577,"volume":981},{"date":"2025-07-01","open":15522,"high":16056,"low":15522,"close":15955,"volume":3119},{"date":"2025-07-02","open":15955,"high":15955,"low":15190,"close":15826,"volume":2732},{"date":"2025-07-03","open":15770,"high":16120,"low":15770,"close":16120,"volume":2598},{"date":"2025-07-04","open":16120,"high":16627,"low":16102,"close":16627,"volume":4433},{"date":"2025-07-07","open":16756,"high":16866,"low":16452,"close":16617,"volume":3114},{"date":"2025-07-08","open":16571,"high":16756,"low":16240,"close":16516,"volume":2102},{"date":"2025-07-09","open":16507,"high":17124,"low":16507,"close":16765,"volume":3497},{"date":"2025-07-10","open":16930,"high":17023,"low":16774,"close":16783,"volume":1924},{"date":"2025-07-11","open":16940,"high":16940,"low":16065,"close":16783,"volume":2204},{"date":"2025-07-14","open":16728,"high":17004,"low":16590,"close":16995,"volume":2755},{"date":"2025-07-15","open":17096,"high":17096,"low":16535,"close":16986,"volume":2418},{"date":"2025-07-16","open":16875,"high":17050,"low":16765,"close":16802,"volume":813},{"date":"2025-07-17","open":16802,"high":16866,"low":16663,"close":16756,"volume":1184},{"date":"2025-07-18","open":16756,"high":16848,"low":16443,"close":16452,"volume":1195},{"date":"2025-07-21","open":16452,"high":16728,"low":16443,"close":16443,"volume":1082},{"date":"2025-07-22","open":16443,"high":16571,"low":16295,"close":16295,"volume":1534},{"date":"2025-07-23","open":16203,"high":16452,"low":16203,"close":16323,"volume":1518},{"date":"2025-07-24","open":16111,"high":16645,"low":15982,"close":15982,"volume":1550},{"date":"2025-07-25","open":15835,"high":16010,"low":15826,"close":16010,"volume":1479},{"date":"2025-07-28","open":15881,"high":16010,"low":15080,"close":15144,"volume":6138},{"date":"2025-07-29","open":15144,"high":15255,"low":14841,"close":15163,"volume":1747},{"date":"2025-07-30","open":15108,"high":15421,"low":15108,"close":15329,"volume":1900},{"date":"2025-07-31","open":15467,"high":15743,"low":15273,"close":15743,"volume":2273},{"date":"2025-08-01","open":15743,"high":15743,"low":14657,"close":15273,"volume":3484},{"date":"2025-08-04","open":15329,"high":15338,"low":14970,"close":15283,"volume":651},{"date":"2025-08-05","open":15292,"high":15338,"low":15006,"close":15246,"volume":1939},{"date":"2025-08-06","open":15237,"high":15301,"low":15108,"close":15154,"volume":800},{"date":"2025-08-07","open":15301,"high":15301,"low":14914,"close":15062,"volume":1588},{"date":"2025-08-08","open":15062,"high":15181,"low":15006,"close":15016,"volume":1829},{"date":"2025-08-11","open":15016,"high":15172,"low":14923,"close":15163,"volume":782},{"date":"2025-08-12","open":15006,"high":15172,"low":14988,"close":15126,"volume":743},{"date":"2025-08-13","open":15181,"high":15264,"low":15052,"close":15154,"volume":1620},{"date":"2025-08-14","open":15089,"high":15457,"low":15089,"close":15448,"volume":859},{"date":"2025-08-18","open":15448,"high":15605,"low":15448,"close":15605,"volume":2709},{"date":"2025-08-19","open":15669,"high":15669,"low":15016,"close":15052,"volume":3466},{"date":"2025-08-20","open":15043,"high":15237,"low":14831,"close":15237,"volume":1208},{"date":"2025-08-21","open":15080,"high":15375,"low":14979,"close":15375,"volume":1078},{"date":"2025-08-22","open":15237,"high":15614,"low":15237,"close":15568,"volume":556},{"date":"2025-08-25","open":15577,"high":15642,"low":15365,"close":15522,"volume":1168},{"date":"2025-08-26","open":15365,"high":15881,"low":15365,"close":15513,"volume":1405},{"date":"2025-08-27","open":15513,"high":15669,"low":15365,"close":15411,"volume":604},{"date":"2025-08-28","open":15411,"high":15982,"low":15283,"close":15439,"volume":945},{"date":"2025-08-29","open":15421,"high":15890,"low":15402,"close":15467,"volume":845},{"date":"2025-09-01","open":15457,"high":15890,"low":15329,"close":15513,"volume":2963},{"date":"2025-09-02","open":15513,"high":15651,"low":15467,"close":15522,"volume":657},{"date":"2025-09-03","open":15623,"high":15835,"low":15522,"close":15559,"volume":1064},{"date":"2025-09-04","open":15457,"high":15945,"low":15457,"close":15817,"volume":610},{"date":"2025-09-05","open":15817,"high":16212,"low":15697,"close":15835,"volume":1292},{"date":"2025-09-08","open":15669,"high":16111,"low":15669,"close":16001,"volume":1896},{"date":"2025-09-09","open":15991,"high":16332,"low":15872,"close":16019,"volume":492},{"date":"2025-09-10","open":15890,"high":16157,"low":15853,"close":16120,"volume":603},{"date":"2025-09-11","open":16120,"high":16157,"low":15872,"close":15973,"volume":384},{"date":"2025-09-12","open":15973,"high":16295,"low":15955,"close":15982,"volume":1095},{"date":"2025-09-15","open":15789,"high":16102,"low":15789,"close":15964,"volume":2413},{"date":"2025-09-16","open":15964,"high":15964,"low":15642,"close":15669,"volume":3359},{"date":"2025-09-17","open":15669,"high":15734,"low":15494,"close":15559,"volume":3065},{"date":"2025-09-18","open":15660,"high":15809,"low":15577,"close":15586,"volume":2685},{"date":"2025-09-19","open":16820,"high":16990,"low":16800,"close":16820,"volume":1344},{"date":"2025-09-22","open":15467,"high":15559,"low":15329,"close":15457,"volume":1384},{"date":"2025-09-23","open":15283,"high":15752,"low":15283,"close":15494,"volume":1154},{"date":"2025-09-24","open":15494,"high":15642,"low":15338,"close":15375,"volume":944},{"date":"2025-09-25","open":15448,"high":15688,"low":15218,"close":15375,"volume":1269},{"date":"2025-09-26","open":15356,"high":15761,"low":15246,"close":15614,"volume":1248},{"date":"2025-09-29","open":15614,"high":15614,"low":15080,"close":15135,"volume":1931},{"date":"2025-09-30","open":15135,"high":15457,"low":15135,"close":15384,"volume":2308},{"date":"2025-10-01","open":15384,"high":15761,"low":15384,"close":15623,"volume":2657},{"date":"2025-10-02","open":15641,"high":15780,"low":15641,"close":15743,"volume":1331},{"date":"2025-10-10","open":15724,"high":15872,"low":15402,"close":15402,"volume":4089},{"date":"2025-10-13","open":15200,"high":15402,"low":15098,"close":15154,"volume":2290},{"date":"2025-10-14","open":15154,"high":15632,"low":15006,"close":15632,"volume":602},{"date":"2025-10-15","open":15494,"high":15918,"low":15467,"close":15623,"volume":1806},{"date":"2025-10-16","open":15513,"high":15660,"low":15513,"close":15513,"volume":2158},{"date":"2025-10-17","open":15513,"high":15982,"low":15411,"close":15411,"volume":1936},{"date":"2025-10-20","open":15384,"high":15605,"low":15310,"close":15310,"volume":13672},{"date":"2025-10-21","open":15310,"high":15568,"low":15255,"close":15283,"volume":4324},{"date":"2025-10-22","open":15246,"high":16424,"low":15126,"close":15273,"volume":3855},{"date":"2025-10-23","open":15273,"high":15476,"low":15273,"close":15273,"volume":1003},{"date":"2025-10-24","open":15034,"high":15789,"low":14887,"close":15623,"volume":3979},{"date":"2025-10-27","open":15623,"high":16037,"low":15623,"close":15642,"volume":1604},{"date":"2025-10-28","open":15651,"high":15835,"low":15540,"close":15697,"volume":2819},{"date":"2025-10-29","open":15697,"high":15807,"low":15467,"close":15734,"volume":3902},{"date":"2025-10-30","open":15780,"high":15780,"low":15098,"close":15411,"volume":1602},{"date":"2025-10-31","open":15292,"high":15724,"low":15283,"close":15715,"volume":2658},{"date":"2025-11-03","open":15715,"high":15991,"low":15301,"close":15531,"volume":2418,"rsi_14":46.89,"sma_20":16834.0,"sma_60":16831.67,"sma_120":17109.25},{"date":"2025-11-04","open":16001,"high":16001,"low":15292,"close":15384,"volume":2156,"rsi_14":43.23,"sma_20":16834.0,"sma_60":16833.5,"sma_120":17111.67},{"date":"2025-11-05","open":15365,"high":15651,"low":15016,"close":15163,"volume":1217,"rsi_14":40.69,"sma_20":16809.0,"sma_60":16832.0,"sma_120":17110.83},{"date":"2025-11-06","open":15163,"high":15494,"low":15098,"close":15172,"volume":1350,"rsi_14":43.3,"sma_20":16779.0,"sma_60":16832.33,"sma_120":17109.0},{"date":"2025-11-07","open":15062,"high":15457,"low":14960,"close":15163,"volume":3021,"rsi_14":45.65,"sma_20":16766.0,"sma_60":16834.17,"sma_120":17106.33},{"date":"2025-11-10","open":15043,"high":15467,"low":14960,"close":15292,"volume":1273,"rsi_14":50.26,"sma_20":16773.5,"sma_60":16839.17,"sma_120":17105.42},{"date":"2025-11-11","open":15108,"high":15338,"low":15108,"close":15126,"volume":1347,"rsi_14":46.23,"sma_20":16746.0,"sma_60":16838.5,"sma_120":17103.17},{"date":"2025-11-12","open":15273,"high":15430,"low":15089,"close":15172,"volume":460,"rsi_14":47.47,"sma_20":16721.5,"sma_60":16839.33,"sma_120":17102.5},{"date":"2025-11-13","open":15172,"high":15485,"low":15117,"close":15338,"volume":1758,"rsi_14":42.13,"sma_20":16712.0,"sma_60":16842.67,"sma_120":17105.08},{"date":"2025-11-14","open":15338,"high":15494,"low":15025,"close":15025,"volume":4428,"rsi_14":35.37,"sma_20":16691.0,"sma_60":16835.0,"sma_120":17104.83},{"date":"2025-11-17","open":14988,"high":15310,"low":14979,"close":15310,"volume":3947,"rsi_14":41.73,"sma_20":16691.0,"sma_60":16829.67,"sma_120":17109.92},{"date":"2025-11-18","open":15310,"high":15697,"low":15301,"close":15494,"volume":5173,"rsi_14":45.19,"sma_20":16702.5,"sma_60":16837.67,"sma_120":17111.42},{"date":"2025-11-19","open":15651,"high":15660,"low":15338,"close":15503,"volume":1270,"rsi_14":52.12,"sma_20":16715.0,"sma_60":16842.5,"sma_120":17112.5},{"date":"2025-11-20","open":15338,"high":15513,"low":15255,"close":15255,"volume":1619,"rsi_14":39.13,"sma_20":16714.0,"sma_60":16840.33,"sma_120":17107.33},{"date":"2025-11-21","open":15255,"high":15319,"low":15163,"close":15163,"volume":1428,"rsi_14":40.91,"sma_20":16689.0,"sma_60":16833.0,"sma_120":17102.92},{"date":"2025-11-24","open":15108,"high":15614,"low":15098,"close":15421,"volume":3006,"rsi_14":50.86,"sma_20":16677.0,"sma_60":16831.17,"sma_120":17104.92},{"date":"2025-11-25","open":15365,"high":15393,"low":15273,"close":15365,"volume":2256,"rsi_14":55.14,"sma_20":16659.0,"sma_60":16828.5,"sma_120":17102.33},{"date":"2025-11-26","open":15365,"high":15605,"low":14896,"close":14960,"volume":6271,"rsi_14":45.53,"sma_20":16617.0,"sma_60":16820.33,"sma_120":17092.58},{"date":"2025-11-27","open":14960,"high":15043,"low":14822,"close":14979,"volume":2348,"rsi_14":46.12,"sma_20":16593.5,"sma_60":16812.0,"sma_120":17084.42},{"date":"2025-11-28","open":14979,"high":15273,"low":14822,"close":15209,"volume":1068,"rsi_14":48.33,"sma_20":16566.0,"sma_60":16807.33,"sma_120":17076.5},{"date":"2025-12-01","open":15209,"high":15462,"low":15098,"close":15375,"volume":3052,"rsi_14":55.02,"sma_20":16557.5,"sma_60":16804.83,"sma_120":17067.25},{"date":"2025-12-02","open":15283,"high":15605,"low":15172,"close":15457,"volume":1372,"rsi_14":55.68,"sma_20":16561.5,"sma_60":16803.67,"sma_120":17057.33},{"date":"2025-12-03","open":15457,"high":15642,"low":15421,"close":15605,"volume":3848,"rsi_14":55.35,"sma_20":16585.5,"sma_60":16804.5,"sma_120":17046.67},{"date":"2025-12-04","open":15559,"high":15660,"low":15476,"close":15651,"volume":2216,"rsi_14":64.05,"sma_20":16611.5,"sma_60":16801.5,"sma_120":17036.33},{"date":"2025-12-05","open":15596,"high":15817,"low":15596,"close":15688,"volume":2825,"rsi_14":59.53,"sma_20":16640.0,"sma_60":16798.83,"sma_120":17024.92},{"date":"2025-12-08","open":15688,"high":15817,"low":15550,"close":15614,"volume":996,"rsi_14":53.2,"sma_20":16657.5,"sma_60":16791.83,"sma_120":17016.0},{"date":"2025-12-09","open":15430,"high":15669,"low":15430,"close":15457,"volume":581,"rsi_14":48.86,"sma_20":16675.5,"sma_60":16781.67,"sma_120":17007.5},{"date":"2025-12-10","open":15411,"high":15651,"low":15411,"close":15439,"volume":784,"rsi_14":55.15,"sma_20":16690.0,"sma_60":16769.33,"sma_120":17002.25},{"date":"2025-12-11","open":15439,"high":15596,"low":15439,"close":15513,"volume":2552,"rsi_14":59.9,"sma_20":16699.5,"sma_60":16761.0,"sma_120":16997.67},{"date":"2025-12-12","open":15568,"high":15596,"low":15430,"close":15494,"volume":858,"rsi_14":52.41,"sma_20":16725.0,"sma_60":16752.17,"sma_120":16988.17},{"date":"2025-12-15","open":15494,"high":15614,"low":15457,"close":15586,"volume":1194,"rsi_14":57.06,"sma_20":16740.0,"sma_60":16745.33,"sma_120":16981.75},{"date":"2025-12-16","open":15550,"high":15614,"low":15540,"close":15540,"volume":171,"rsi_14":74.05,"sma_20":16742.5,"sma_60":16743.0,"sma_120":16977.0},{"date":"2025-12-17","open":15522,"high":15669,"low":15522,"close":15605,"volume":1083,"rsi_14":75.0,"sma_20":16748.0,"sma_60":16743.83,"sma_120":16964.42},{"date":"2025-12-18","open":15605,"high":15752,"low":15467,"close":15513,"volume":392,"rsi_14":63.64,"sma_20":16762.0,"sma_60":16744.33,"sma_120":16955.92},{"date":"2025-12-19","open":15522,"high":15918,"low":15513,"close":15513,"volume":2051,"rsi_14":57.28,"sma_20":16781.0,"sma_60":16744.83,"sma_120":16951.67},{"date":"2025-12-22","open":15513,"high":15596,"low":15218,"close":15329,"volume":1486,"rsi_14":43.86,"sma_20":16776.0,"sma_60":16742.5,"sma_120":16952.83},{"date":"2025-12-23","open":15476,"high":15770,"low":14730,"close":15200,"volume":4412,"rsi_14":30.36,"sma_20":16767.0,"sma_60":16737.17,"sma_120":16949.42},{"date":"2025-12-24","open":15200,"high":15237,"low":15043,"close":15154,"volume":2160,"rsi_14":25.89,"sma_20":16777.5,"sma_60":16733.17,"sma_120":16942.17},{"date":"2025-12-26","open":15135,"high":15154,"low":14923,"close":15080,"volume":19359,"rsi_14":21.55,"sma_20":16783.0,"sma_60":16727.83,"sma_120":16935.42},{"date":"2025-12-29","open":16380,"high":16380,"low":16150,"close":16150,"volume":1366,"rsi_14":19.08,"sma_20":16764.5,"sma_60":16714.33,"sma_120":16924.08},{"date":"2025-12-30","open":16150,"high":16150,"low":16010,"close":16050,"volume":4144,"rsi_14":20.16,"sma_20":16732.0,"sma_60":16707.83,"sma_120":16907.33},{"date":"2026-01-02","open":16140,"high":16300,"low":16010,"close":16130,"volume":2971,"rsi_14":25.38,"sma_20":16699.0,"sma_60":16698.17,"sma_120":16891.33},{"date":"2026-01-05","open":16680,"high":16680,"low":16110,"close":16210,"volume":1351,"rsi_14":25.38,"sma_20":16662.0,"sma_60":16685.5,"sma_120":16876.92},{"date":"2026-01-06","open":16210,"high":16690,"low":16160,"close":16160,"volume":1613,"rsi_14":24.81,"sma_20":16620.0,"sma_60":16670.17,"sma_120":16859.83},{"date":"2026-01-07","open":16160,"high":16310,"low":16010,"close":16050,"volume":3286,"rsi_14":17.16,"sma_20":16570.5,"sma_60":16658.83,"sma_120":16841.67},{"date":"2026-01-08","open":16050,"high":16200,"low":16030,"close":16030,"volume":899,"rsi_14":17.56,"sma_20":16524.0,"sma_60":16651.67,"sma_120":16823.33},{"date":"2026-01-09","open":16710,"high":16710,"low":16020,"close":16050,"volume":1142,"rsi_14":14.29,"sma_20":16487.0,"sma_60":16636.17,"sma_120":16803.25},{"date":"2026-01-12","open":16060,"high":16200,"low":16020,"close":16050,"volume":2553,"rsi_14":15.52,"sma_20":16451.0,"sma_60":16620.83,"sma_120":16783.25},{"date":"2026-01-13","open":16050,"high":16220,"low":16000,"close":16060,"volume":2132,"rsi_14":16.24,"sma_20":16411.5,"sma_60":16607.67,"sma_120":16765.0},{"date":"2026-01-14","open":16060,"high":16210,"low":16030,"close":16210,"volume":1700,"rsi_14":30.36,"sma_20":16380.5,"sma_60":16598.83,"sma_120":16748.42},{"date":"2026-01-15","open":16070,"high":16430,"low":16060,"close":16280,"volume":3992,"rsi_14":39.05,"sma_20":16348.0,"sma_60":16593.0,"sma_120":16735.17},{"date":"2026-01-16","open":16280,"high":16470,"low":16140,"close":16180,"volume":3142,"rsi_14":9.43,"sma_20":19421.5,"sma_60":19809.0,"sma_120":20221.25},{"date":"2026-01-19","open":16180,"high":16310,"low":16140,"close":16170,"volume":3561,"rsi_14":39.81,"sma_20":16274.0,"sma_60":16579.0,"sma_120":16708.42},{"date":"2026-01-20","open":16150,"high":16230,"low":16110,"close":16150,"volume":2655,"rsi_14":50.0,"sma_20":16239.0,"sma_60":16571.67,"sma_120":16695.25},{"date":"2026-01-21","open":16130,"high":16480,"low":15970,"close":16080,"volume":4439,"rsi_14":51.9,"sma_20":16200.5,"sma_60":16556.83,"sma_120":16684.58},{"date":"2026-01-22","open":16090,"high":16180,"low":16000,"close":16010,"volume":4093,"rsi_14":42.31,"sma_20":16168.5,"sma_60":16540.5,"sma_120":16673.08},{"date":"2026-01-23","open":16010,"high":16690,"low":16010,"close":16160,"volume":2553,"rsi_14":47.06,"sma_20":16151.0,"sma_60":16525.67,"sma_120":16670.67},{"date":"2026-01-26","open":16160,"high":16580,"low":16130,"close":16570,"volume":6754,"rsi_14":66.94,"sma_20":16156.5,"sma_60":16517.0,"sma_120":16671.5},{"date":"2026-01-27","open":16440,"high":16680,"low":16400,"close":16450,"volume":1536,"rsi_14":66.39,"sma_20":16160.0,"sma_60":16512.17,"sma_120":16669.83},{"date":"2026-01-28","open":16500,"high":16680,"low":16430,"close":16450,"volume":3064,"rsi_14":67.5,"sma_20":16175.0,"sma_60":16501.83,"sma_120":16664.42},{"date":"2026-01-29","open":16500,"high":16610,"low":16300,"close":16460,"volume":4446,"rsi_14":67.23,"sma_20":16195.5,"sma_60":16495.0,"sma_120":16663.33},{"date":"2026-01-30","open":16540,"high":16880,"low":16530,"close":16730,"volume":6173,"rsi_14":73.29,"sma_20":16225.5,"sma_60":16495.33,"sma_120":16664.42},{"date":"2026-02-02","open":16570,"high":17100,"low":16570,"close":16760,"volume":14832,"rsi_14":73.65,"sma_20":16253.0,"sma_60":16500.17,"sma_120":16666.08},{"date":"2026-02-03","open":18550,"high":18550,"low":16760,"close":17060,"volume":6899,"rsi_14":76.07,"sma_20":16298.0,"sma_60":16509.83,"sma_120":16671.08},{"date":"2026-02-04","open":17060,"high":18980,"low":16960,"close":18090,"volume":22720,"rsi_14":84.94,"sma_20":16400.0,"sma_60":16536.83,"sma_120":16685.5},{"date":"2026-02-05","open":18090,"high":18090,"low":17500,"close":17760,"volume":5734,"rsi_14":78.01,"sma_20":16486.5,"sma_60":16556.0,"sma_120":16697.58},{"date":"2026-02-06","open":17760,"high":18080,"low":16530,"close":18020,"volume":8090,"rsi_14":80.13,"sma_20":16585.0,"sma_60":16582.5,"sma_120":16710.5},{"date":"2026-02-09","open":18020,"high":18100,"low":17850,"close":18030,"volume":3828,"rsi_14":80.72,"sma_20":16684.0,"sma_60":16608.33,"sma_120":16723.83},{"date":"2026-02-10","open":17990,"high":18660,"low":17990,"close":18290,"volume":9424,"rsi_14":84.0,"sma_20":16795.5,"sma_60":16635.5,"sma_120":16739.08},{"date":"2026-02-11","open":18200,"high":18760,"low":18100,"close":18750,"volume":6388,"rsi_14":87.64,"sma_20":16922.5,"sma_60":16676.0,"sma_120":16755.5},{"date":"2026-02-12","open":18760,"high":20150,"low":18610,"close":19590,"volume":14449,"rsi_14":89.61,"sma_20":17088.0,"sma_60":16725.33,"sma_120":16777.5},{"date":"2026-02-13","open":20100,"high":20100,"low":19190,"close":19530,"volume":6047,"rsi_14":87.19,"sma_20":17255.5,"sma_60":16770.33,"sma_120":16804.0},{"date":"2026-02-19","open":19530,"high":20400,"low":19150,"close":19750,"volume":10953,"rsi_14":90.44,"sma_20":17434.5,"sma_60":16818.83,"sma_120":16830.67},{"date":"2026-02-20","open":19850,"high":21300,"low":19810,"close":21100,"volume":18748,"rsi_14":92.82,"sma_20":17682.0,"sma_60":16894.33,"sma_120":16867.33},{"date":"2026-02-23","open":21100,"high":22950,"low":21000,"close":22950,"volume":31983,"rsi_14":94.64,"sma_20":18025.5,"sma_60":17002.33,"sma_120":16917.67},{"date":"2026-02-24","open":22600,"high":23000,"low":22250,"close":22650,"volume":8452,"rsi_14":90.55,"sma_20":18357.5,"sma_60":17100.67,"sma_120":16965.92},{"date":"2026-02-25","open":22500,"high":23000,"low":22000,"close":22000,"volume":7427,"rsi_14":83.08,"sma_20":18649.5,"sma_60":17189.17,"sma_120":17008.83},{"date":"2026-02-26","open":22050,"high":22200,"low":21100,"close":22000,"volume":9986,"rsi_14":82.41,"sma_20":18921.0,"sma_60":17285.0,"sma_120":17052.67},{"date":"2026-02-27","open":21950,"high":22900,"low":21050,"close":22250,"volume":9758,"rsi_14":80.41,"sma_20":19211.0,"sma_60":17384.67,"sma_120":17098.33},{"date":"2026-03-03","open":21200,"high":22450,"low":21150,"close":22050,"volume":16631,"rsi_14":81.97,"sma_20":19491.0,"sma_60":17476.83,"sma_120":17142.08},{"date":"2026-03-04","open":21900,"high":21900,"low":18750,"close":19890,"volume":23472,"rsi_14":60.86,"sma_20":19662.5,"sma_60":17530.0,"sma_120":17167.42},{"date":"2026-03-05","open":20450,"high":21600,"low":20150,"close":20900,"volume":7316,"rsi_14":64.93,"sma_20":19871.0,"sma_60":17598.5,"sma_120":17201.08},{"date":"2026-03-06","open":20900,"high":21600,"low":20300,"close":21400,"volume":6359,"rsi_14":65.79,"sma_20":20103.0,"sma_60":17672.67,"sma_120":17238.58},{"date":"2026-03-09","open":21000,"high":22000,"low":20000,"close":20800,"volume":14760,"rsi_14":60.26,"sma_20":20290.0,"sma_60":17736.0,"sma_120":17268.75},{"date":"2026-03-10","open":20800,"high":21200,"low":20650,"close":20800,"volume":8693,"rsi_14":56.61,"sma_20":20425.5,"sma_60":17798.67,"sma_120":17298.75},{"date":"2026-03-11","open":21100,"high":22300,"low":20950,"close":21300,"volume":8991,"rsi_14":59.23,"sma_20":20602.5,"sma_60":17871.0,"sma_120":17331.42},{"date":"2026-03-12","open":22700,"high":22750,"low":20650,"close":20900,"volume":5682,"rsi_14":55.89,"sma_20":20746.5,"sma_60":17939.5,"sma_120":17360.58},{"date":"2026-03-13","open":20900,"high":21900,"low":20350,"close":21350,"volume":8214,"rsi_14":51.41,"sma_20":20912.5,"sma_60":18015.83,"sma_120":17392.58},{"date":"2026-03-16","open":21200,"high":22250,"low":21050,"close":21400,"volume":4792,"rsi_14":39.04,"sma_20":21068.0,"sma_60":18091.67,"sma_120":17426.33},{"date":"2026-03-17","open":21500,"high":22050,"low":21500,"close":21650,"volume":2755,"rsi_14":42.88,"sma_20":21213.0,"sma_60":20004.5,"sma_120":20097.92},{"date":"2026-03-18","open":21600,"high":21900,"low":21400,"close":21400,"volume":2752,"rsi_14":45.47,"sma_20":21303.5,"sma_60":20027.0,"sma_120":20098.33},{"date":"2026-03-19","open":21400,"high":22750,"low":21400,"close":21650,"volume":6179,"rsi_14":47.45,"sma_20":21409.5,"sma_60":20054.5,"sma_120":20105.42},{"date":"2026-03-20","open":21900,"high":22000,"low":21500,"close":21800,"volume":1305,"rsi_14":46.68,"sma_20":21512.0,"sma_60":20084.5,"sma_120":20114.58},{"date":"2026-03-23","open":21950,"high":21950,"low":20950,"close":21700,"volume":4330,"rsi_14":47.38,"sma_20":21542.0,"sma_60":20113.33,"sma_120":20125.0},{"date":"2026-03-24","open":21550,"high":21800,"low":20800,"close":21300,"volume":3031,"rsi_14":64.36,"sma_20":21459.5,"sma_60":20135.33,"sma_120":20130.83},{"date":"2026-03-25","open":21400,"high":21450,"low":21000,"close":21200,"volume":2559,"rsi_14":53.75,"sma_20":21387.0,"sma_60":20156.83,"sma_120":20133.33},{"date":"2026-03-26","open":21450,"high":21700,"low":20950,"close":20950,"volume":2710,"rsi_14":44.0,"sma_20":21334.5,"sma_60":20172.67,"sma_120":20135.0},{"date":"2026-03-27","open":20950,"high":21250,"low":20200,"close":20950,"volume":3972,"rsi_14":52.38,"sma_20":21282.0,"sma_60":20189.67,"sma_120":20138.75},{"date":"2026-03-30","open":20950,"high":20950,"low":20100,"close":20350,"volume":4140,"rsi_14":44.0,"sma_20":21187.0,"sma_60":20197.83,"sma_120":20139.58},{"date":"2026-03-31","open":20450,"high":20500,"low":20100,"close":20400,"volume":1939,"rsi_14":36.36,"sma_20":21104.5,"sma_60":20207.33,"sma_120":20140.83},{"date":"2026-04-01","open":20400,"high":21150,"low":20200,"close":21000,"volume":1703,"rsi_14":51.43,"sma_20":21160.0,"sma_60":20228.0,"sma_120":20145.83},{"date":"2026-04-02","open":21000,"high":21500,"low":20050,"close":20050,"volume":3440,"rsi_14":33.75,"sma_20":21117.5,"sma_60":20231.83,"sma_120":20143.33},{"date":"2026-04-03","open":20150,"high":20750,"low":19990,"close":20050,"volume":6315,"rsi_14":32.91,"sma_20":21050.0,"sma_60":20236.83,"sma_120":20139.58},{"date":"2026-04-06","open":20900,"high":21750,"low":20250,"close":21300,"volume":10254,"rsi_14":46.46,"sma_20":21075.0,"sma_60":20262.17,"sma_120":20148.75},{"date":"2026-04-07","open":21300,"high":22500,"low":21250,"close":22450,"volume":9187,"rsi_14":58.97,"sma_20":21157.5,"sma_60":20307.5,"sma_120":20167.5},{"date":"2026-04-08","open":23400,"high":23400,"low":22300,"close":22350,"volume":9069,"rsi_14":56.14,"sma_20":21210.0,"sma_60":20352.0,"sma_120":20187.08},{"date":"2026-04-09","open":22350,"high":24000,"low":22200,"close":23550,"volume":15629,"rsi_14":62.96,"sma_20":21342.5,"sma_60":20416.17,"sma_120":20216.67},{"date":"2026-04-10","open":23550,"high":23550,"low":22400,"close":23000,"volume":7042,"rsi_14":59.03,"sma_20":21425.0,"sma_60":20477.83,"sma_120":20241.75},{"date":"2026-04-13","open":22750,"high":23700,"low":22250,"close":23150,"volume":6317,"rsi_14":63.31,"sma_20":21512.5,"sma_60":20538.5,"sma_120":20264.67},{"date":"2026-04-14","open":23250,"high":23800,"low":23050,"close":23450,"volume":6647,"rsi_14":65.73,"sma_20":21602.5,"sma_60":20602.33,"sma_120":20289.67},{"date":"2026-04-15","open":23450,"high":23600,"low":22450,"close":23000,"volume":7034,"rsi_14":63.95,"sma_20":21682.5,"sma_60":20657.33,"sma_120":20314.67},{"date":"2026-04-16","open":22700,"high":23500,"low":22700,"close":23250,"volume":8616,"rsi_14":65.13,"sma_20":21762.5,"sma_60":20717.67,"sma_120":20342.0},{"date":"2026-04-17","open":23350,"high":23950,"low":23250,"close":23550,"volume":7521,"rsi_14":71.92,"sma_20":21850.0,"sma_60":20783.0,"sma_120":20371.58},{"date":"2026-04-20","open":23300,"high":24150,"low":22800,"close":22950,"volume":7941,"rsi_14":66.24,"sma_20":21912.5,"sma_60":20838.67,"sma_120":20396.5},{"date":"2026-04-21","open":22950,"high":23600,"low":22500,"close":22650,"volume":6900,"rsi_14":60.93,"sma_20":21980.0,"sma_60":20889.5,"sma_120":20419.75},{"date":"2026-04-22","open":22650,"high":23400,"low":22650,"close":23200,"volume":5925,"rsi_14":72.03,"sma_20":22080.0,"sma_60":20950.33,"sma_120":20447.83},{"date":"2026-04-23","open":23200,"high":23450,"low":22300,"close":22700,"volume":6743,"rsi_14":67.32,"sma_20":22167.5,"sma_60":21002.67,"sma_120":20469.08},{"date":"2026-04-24","open":22700,"high":24000,"low":22700,"close":23200,"volume":11649,"rsi_14":63.77,"sma_20":22280.0,"sma_60":21064.0,"sma_120":20494.92},{"date":"2026-04-27","open":23450,"high":24500,"low":23000,"close":24300,"volume":13619,"rsi_14":63.5,"sma_20":22477.5,"sma_60":21141.83,"sma_120":20529.08},{"date":"2026-04-28","open":24500,"high":24800,"low":23700,"close":24300,"volume":11794,"rsi_14":64.44,"sma_20":22672.5,"sma_60":21089.33,"sma_120":18795.58},{"date":"2026-04-29","open":24000,"high":24500,"low":23500,"close":23500,"volume":6546,"rsi_14":49.61,"sma_20":22797.5,"sma_60":21191.5,"sma_120":18851.83},{"date":"2026-04-30","open":23500,"high":24000,"low":23050,"close":23400,"volume":6449,"rsi_14":54.0,"sma_20":23300.0,"sma_60":22022.5,"sma_120":20791.67},{"date":"2026-05-04","open":23450,"high":24650,"low":23400,"close":23900,"volume":12628,"rsi_14":56.0,"sma_20":23157.5,"sma_60":21436.83,"sma_120":18968.5},{"date":"2026-05-06","open":24000,"high":24700,"low":23650,"close":24200,"volume":15297,"rsi_14":56.0,"sma_20":23302.5,"sma_60":21555.83,"sma_120":19032.83},{"date":"2026-05-07","open":24300,"high":24800,"low":23850,"close":24250,"volume":9829,"rsi_14":60.68,"sma_20":23392.5,"sma_60":21658.5,"sma_120":19097.67},{"date":"2026-05-08","open":24050,"high":24900,"low":23700,"close":24050,"volume":11722,"rsi_14":56.9,"sma_20":23477.5,"sma_60":21763.33,"sma_120":19159.67},{"date":"2026-05-11","open":24050,"high":25450,"low":22950,"close":22950,"volume":16553,"rsi_14":45.45,"sma_20":23447.5,"sma_60":21845.5,"sma_120":19214.0},{"date":"2026-05-12","open":23050,"high":23150,"low":22000,"close":22550,"volume":10869,"rsi_14":46.88,"sma_20":23425.0,"sma_60":21920.83,"sma_120":19264.58},{"date":"2026-05-13","open":22550,"high":23050,"low":22000,"close":22650,"volume":6955,"rsi_14":50.0,"sma_20":23400.0,"sma_60":21993.5,"sma_120":19314.5},{"date":"2026-05-14","open":22600,"high":22850,"low":22000,"close":22450,"volume":4503,"rsi_14":43.59,"sma_20":23350.0,"sma_60":22055.17,"sma_120":19365.58},{"date":"2026-05-15","open":22450,"high":22500,"low":21500,"close":21550,"volume":9466,"rsi_14":40.8,"sma_20":23277.5,"sma_60":22087.83,"sma_120":19406.58},{"date":"2026-05-18","open":21550,"high":21750,"low":20450,"close":21400,"volume":17429,"rsi_14":34.75,"sma_20":23185.0,"sma_60":22119.0,"sma_120":19444.67},{"date":"2026-05-19","open":21200,"high":22050,"low":20650,"close":21100,"volume":4510,"rsi_14":18.63,"sma_20":23062.5,"sma_60":22141.5,"sma_120":19480.17},{"date":"2026-05-20","open":21350,"high":21800,"low":20350,"close":21800,"volume":7235,"rsi_14":28.45,"sma_20":23005.0,"sma_60":22153.17,"sma_120":19523.75},{"date":"2026-05-21","open":21650,"high":22050,"low":20700,"close":20700,"volume":7233,"rsi_14":27.05,"sma_20":22907.5,"sma_60":22115.67,"sma_120":19559.0},{"date":"2026-05-22","open":20800,"high":20900,"low":20050,"close":20100,"volume":3721,"rsi_14":25.0,"sma_20":22752.5,"sma_60":22073.17,"sma_120":19586.92},{"date":"2026-05-26","open":20100,"high":20600,"low":19670,"close":19720,"volume":4687,"rsi_14":17.75,"sma_20":22603.5,"sma_60":22035.17,"sma_120":19612.17},{"date":"2026-05-27","open":19730,"high":19730,"low":18770,"close":19320,"volume":5365,"rsi_14":12.92,"sma_20":22409.5,"sma_60":21990.5,"sma_120":19637.75},{"date":"2026-05-28","open":19600,"high":19630,"low":18950,"close":19310,"volume":3330,"rsi_14":12.23,"sma_20":22160.0,"sma_60":21941.5,"sma_120":19663.08},{"date":"2026-05-29","open":19310,"high":19490,"low":18800,"close":18810,"volume":3259,"rsi_14":11.7,"sma_20":21885.5,"sma_60":21887.5,"sma_120":19682.17},{"date":"2026-06-01","open":18760,"high":18770,"low":17350,"close":17790,"volume":5849,"rsi_14":11.83,"sma_20":21600.0,"sma_60":21852.5,"sma_120":19691.25},{"date":"2026-06-02","open":18000,"high":18370,"low":17280,"close":18110,"volume":6759,"rsi_14":16.77,"sma_20":21335.5,"sma_60":21806.0,"sma_120":19702.25},{"date":"2026-06-04","open":18090,"high":18360,"low":17780,"close":18090,"volume":9342,"rsi_14":15.45,"sma_20":21045.0,"sma_60":21750.83,"sma_120":19711.75},{"date":"2026-06-05","open":17950,"high":18700,"low":17950,"close":18010,"volume":5336,"rsi_14":15.74,"sma_20":20735.5,"sma_60":21704.33,"sma_120":19720.17},{"date":"2026-06-08","open":17840,"high":17950,"low":16900,"close":17560,"volume":5188,"rsi_14":16.92,"sma_20":20401.0,"sma_60":21650.33,"sma_120":19724.5},{"date":"2026-06-09","open":17460,"high":18010,"low":17430,"close":17670,"volume":2945,"rsi_14":18.86,"sma_20":20082.0,"sma_60":21589.83,"sma_120":19730.42},{"date":"2026-06-10","open":18000,"high":18000,"low":17340,"close":17650,"volume":3530,"rsi_14":19.79,"sma_20":19817.0,"sma_60":21535.67,"sma_120":19737.58},{"date":"2026-06-11","open":17650,"high":18190,"low":17480,"close":17510,"volume":1779,"rsi_14":8.35,"sma_20":19565.0,"sma_60":21471.67,"sma_120":19743.75},{"date":"2026-06-12","open":17370,"high":18455,"low":17370,"close":17600,"volume":5080,"rsi_14":12.56,"sma_20":19312.5,"sma_60":21408.33,"sma_120":19750.0},{"date":"2026-06-15","open":19100,"high":19100,"low":18000,"close":18120,"volume":1782,"rsi_14":25.62,"sma_20":19096.0,"sma_60":21349.5,"sma_120":19760.75},{"date":"2026-06-16","open":18370,"high":19000,"low":18055,"close":18180,"volume":1430,"rsi_14":29.41,"sma_20":18927.5,"sma_60":21295.83,"sma_120":19771.17},{"date":"2026-06-17","open":18570,"high":18570,"low":17870,"close":17910,"volume":2262,"rsi_14":46.99,"sma_20":18070.0,"sma_60":20919.83,"sma_120":19853.17},{"date":"2026-06-18","open":17860,"high":18100,"low":17450,"close":17450,"volume":1844,"rsi_14":27.09,"sma_20":18570.5,"sma_60":21161.0,"sma_120":19783.92},{"date":"2026-06-19","open":17450,"high":17480,"low":16800,"close":17000,"volume":6281,"rsi_14":27.43,"sma_20":18330.5,"sma_60":21082.67,"sma_120":19785.17},{"date":"2026-06-22","open":17010,"high":17630,"low":16810,"close":16880,"volume":8143,"rsi_14":35.37,"sma_20":18139.5,"sma_60":21009.0,"sma_120":19785.42},{"date":"2026-06-23","open":16880,"high":16880,"low":16160,"close":16350,"volume":3601,"rsi_14":23.49,"sma_20":17952.0,"sma_60":20928.17,"sma_120":19782.92},{"date":"2026-06-24","open":16150,"high":16510,"low":15800,"close":16430,"volume":4882,"rsi_14":25.44,"sma_20":17787.5,"sma_60":20852.83,"sma_120":19782.25},{"date":"2026-06-25","open":16450,"high":16540,"low":15810,"close":15810,"volume":4843,"rsi_14":21.94,"sma_20":17612.0,"sma_60":20767.17,"sma_120":19776.83},{"date":"2026-06-26","open":15890,"high":15890,"low":15330,"close":15780,"volume":10085,"rsi_14":24.57,"sma_20":17435.5,"sma_60":20691.0,"sma_120":19771.83},{"date":"2026-06-29","open":15750,"high":16620,"low":15550,"close":16480,"volume":3815,"rsi_14":35.45,"sma_20":17319.0,"sma_60":20625.67,"sma_120":19774.58},{"date":"2026-06-30","open":16350,"high":16780,"low":16120,"close":16250,"volume":6920,"rsi_14":33.72,"sma_20":17242.0,"sma_60":20546.5,"sma_120":19776.25},{"date":"2026-07-01","open":16120,"high":16830,"low":16120,"close":16630,"volume":3952,"rsi_14":40.31,"sma_20":17168.0,"sma_60":20489.5,"sma_120":19780.42},{"date":"2026-07-02","open":16500,"high":17375,"low":16420,"close":16790,"volume":3738,"rsi_14":41.21,"sma_20":17103.0,"sma_60":20435.17,"sma_120":19785.25},{"date":"2026-07-03","open":16790,"high":16800,"low":16100,"close":16610,"volume":3841,"rsi_14":32.32,"sma_20":17033.0,"sma_60":20357.0,"sma_120":19789.0},{"date":"2026-07-06","open":16480,"high":16940,"low":16290,"close":16730,"volume":7502,"rsi_14":33.26,"sma_20":16991.5,"sma_60":20261.67,"sma_120":19794.67},{"date":"2026-07-07","open":16630,"high":16950,"low":16210,"close":16620,"volume":4069,"rsi_14":34.53,"sma_20":16939.0,"sma_60":20166.17,"sma_120":19799.58},{"date":"2026-07-08","open":16490,"high":16620,"low":15510,"close":15870,"volume":1800,"rsi_14":32.29,"sma_20":16850.0,"sma_60":20038.17,"sma_120":19798.08},{"date":"2026-07-09","open":15520,"high":15900,"low":15480,"close":15670,"volume":1384,"rsi_14":34.2,"sma_20":16758.0,"sma_60":19916.0,"sma_120":19794.92},{"date":"2026-07-10","open":15670,"high":16200,"low":15460,"close":16090,"volume":1739,"rsi_14":41.24,"sma_20":16682.5,"sma_60":19798.33,"sma_120":19795.17},{"date":"2026-07-13","open":16120,"high":16120,"low":15640,"close":15870,"volume":574,"rsi_14":44.29,"sma_20":16570.0,"sma_60":19672.0,"sma_120":19792.33},{"date":"2026-07-14","open":15750,"high":16050,"low":15670,"close":15880,"volume":8885,"rsi_14":43.34,"sma_20":16455.0,"sma_60":19553.33,"sma_120":19789.0},{"date":"2026-07-15","open":16120,"high":16280,"low":15820,"close":15890,"volume":855,"rsi_14":51.14,"sma_20":16354.0,"sma_60":19430.67,"sma_120":19786.58},{"date":"2026-07-16","open":15890,"high":16280,"low":15480,"close":15890,"volume":1117,"rsi_14":51.58,"sma_20":16276.0,"sma_60":19303.0,"sma_120":19784.25},{"date":"2026-07-20","open":15890,"high":16250,"low":15500,"close":15850,"volume":2006,"rsi_14":38.87,"sma_20":16218.5,"sma_60":19184.67,"sma_120":19781.75},{"date":"2026-07-21","open":15810,"high":16200,"low":15510,"close":15800,"volume":529,"rsi_14":41.51,"sma_20":16164.5,"sma_60":19070.5,"sma_120":19779.42},{"date":"2026-07-22","open":15800,"high":16110,"low":15800,"close":15900,"volume":425,"rsi_14":34.6,"sma_20":16142.0,"sma_60":18948.83,"sma_120":19778.5},{"date":"2026-07-23","open":15800,"high":16050,"low":15640,"close":16030,"volume":2867,"rsi_14":33.76,"sma_20":16122.0,"sma_60":18837.67,"sma_120":19777.42},{"date":"2026-07-24","open":16020,"high":16600,"low":15800,"close":16530,"volume":1298,"rsi_14":48.5,"sma_20":16158.0,"sma_60":18726.5,"sma_120":19777.08},{"date":"2026-07-27","open":16530,"high":16730,"low":15950,"close":16010,"volume":765,"rsi_14":38.24,"sma_20":16169.5,"sma_60":18588.33,"sma_120":19773.42},{"date":"2026-07-28","open":16050,"high":16250,"low":15650,"close":15760,"volume":1092,"rsi_14":36.56,"sma_20":16133.5,"sma_60":18446.0,"sma_120":19767.67},{"date":"2026-07-29","open":16120,"high":16300,"low":14500,"close":15210,"volume":2370,"rsi_14":39.0,"sma_20":16081.5,"sma_60":18307.83,"sma_120":19757.25},{"date":"2026-07-30","open":14850,"high":15440,"low":14850,"close":15120,"volume":706,"rsi_14":40.48,"sma_20":16006.0,"sma_60":18169.83,"sma_120":19743.83},{"date":"2026-07-31","open":15130,"high":16000,"low":15130,"close":15600,"volume":1369,"rsi_14":41.69,"sma_20":15946.5,"sma_60":18031.5,"sma_120":19734.17},{"date":"2026-08-03","open":15790,"high":15790,"low":15530,"close":15640,"volume":918,"rsi_14":45.85,"sma_20":15898.0,"sma_60":17888.83,"sma_120":19722.33},{"date":"2026-08-04","open":15510,"high":15960,"low":15510,"close":15770,"volume":444,"rsi_14":48.1,"sma_20":15850.0,"sma_60":17747.5,"sma_120":19703.0},{"date":"2026-08-05","open":15770,"high":17180,"low":15770,"close":16140,"volume":1075,"rsi_14":53.85,"sma_20":15826.0,"sma_60":17615.67,"sma_120":19689.5},{"date":"2026-08-06","open":16140,"high":16200,"low":16000,"close":16080,"volume":397,"rsi_14":52.87,"sma_20":15836.5,"sma_60":17501.17,"sma_120":19673.33},{"date":"2026-08-07","open":16070,"high":16600,"low":16000,"close":16450,"volume":833,"rsi_14":58.24,"sma_20":15875.5,"sma_60":17399.5,"sma_120":19660.17},{"date":"2026-08-10","open":16450,"high":16960,"low":16280,"close":16610,"volume":1568,"rsi_14":60.8,"sma_20":15901.5,"sma_60":17298.83,"sma_120":19646.17},{"date":"2026-08-11","open":16610,"high":16610,"low":16340,"close":16610,"volume":1186,"rsi_14":59.73,"sma_20":15938.5,"sma_60":17201.5,"sma_120":19628.33},{"date":"2026-08-12","open":16610,"high":16610,"low":16290,"close":16460,"volume":291,"rsi_14":55.86,"sma_20":15967.5,"sma_60":17116.67,"sma_120":19602.25},{"date":"2026-08-13","open":16460,"high":17940,"low":16460,"close":16610,"volume":4064,"rsi_14":51.2,"sma_20":16003.5,"sma_60":17036.83,"sma_120":19577.92},{"date":"2026-08-14","open":16700,"high":16960,"low":16270,"close":16310,"volume":1941,"rsi_14":54.84,"sma_20":16024.5,"sma_60":16957.0,"sma_120":19549.25},{"date":"2026-08-18","open":16050,"high":16080,"low":15630,"close":15830,"volume":6588,"rsi_14":51.05,"sma_20":16023.5,"sma_60":16857.5,"sma_120":19505.33},{"date":"2026-08-19","open":15800,"high":15800,"low":15520,"close":15570,"volume":2980,"rsi_14":55.92,"sma_20":16012.0,"sma_60":16772.0,"sma_120":19443.83},{"date":"2026-08-20","open":15630,"high":15840,"low":15500,"close":15840,"volume":516,"rsi_14":61.18,"sma_20":16009.0,"sma_60":16701.0,"sma_120":19387.08},{"date":"2026-08-21","open":15830,"high":15890,"low":15480,"close":15550,"volume":1283,"rsi_14":49.17,"sma_20":15985.0,"sma_60":16631.5,"sma_120":19333.33},{"date":"2026-08-24","open":15790,"high":15790,"low":15510,"close":15510,"volume":2003,"rsi_14":47.85,"sma_20":15934.0,"sma_60":16568.0,"sma_120":19279.25},{"date":"2026-08-25","open":15390,"high":15570,"low":15050,"close":15290,"volume":1381,"rsi_14":42.31,"sma_20":15898.0,"sma_60":16501.0,"sma_120":19221.25},{"date":"2026-08-26","open":15240,"high":15360,"low":15020,"close":15300,"volume":707,"rsi_14":34.78,"sma_20":15875.0,"sma_60":16442.5,"sma_120":19165.0},{"date":"2026-08-27","open":15380,"high":16240,"low":15300,"close":15720,"volume":1026,"rsi_14":44.23,"sma_20":15900.5,"sma_60":16408.0,"sma_120":19130.25},{"date":"2026-08-28","open":15790,"high":15790,"low":15320,"close":15690,"volume":337,"rsi_14":36.33,"sma_20":15929.0,"sma_60":16367.67,"sma_120":19086.83},{"date":"2026-08-31","open":15760,"high":15760,"low":15380,"close":15750,"volume":683,"rsi_14":33.96,"sma_20":15936.5,"sma_60":16328.67,"sma_120":19039.75},{"date":"2026-09-01","open":15750,"high":15790,"low":15700,"close":15790,"volume":830,"rsi_14":34.93,"sma_20":15944.0,"sma_60":16291.67,"sma_120":18998.0},{"date":"2026-09-02","open":15800,"high":15800,"low":15520,"close":15790,"volume":425,"rsi_14":36.96,"sma_20":15945.0,"sma_60":16262.17,"sma_120":18956.25},{"date":"2026-09-03","open":15670,"high":15840,"low":15510,"close":15830,"volume":1200,"rsi_14":34.15,"sma_20":15929.5,"sma_60":16231.5,"sma_120":18910.67},{"date":"2026-09-04","open":15700,"high":15950,"low":15700,"close":15950,"volume":5253,"rsi_14":42.11,"sma_20":15923.0,"sma_60":16203.17,"sma_120":18869.42},{"date":"2026-09-07","open":18000,"high":20700,"low":17950,"close":18270,"volume":142523,"rsi_14":79.61,"sma_20":16014.0,"sma_60":16215.83,"sma_120":18843.75},{"date":"2026-09-08","open":18370,"high":18650,"low":17300,"close":17880,"volume":16943,"rsi_14":77.18,"sma_20":16077.5,"sma_60":16220.5,"sma_120":18814.42},{"date":"2026-09-09","open":17910,"high":18650,"low":17510,"close":17790,"volume":9653,"rsi_14":73.96,"sma_20":16136.5,"sma_60":16215.0,"sma_120":18782.25},{"date":"2026-09-10","open":17800,"high":17800,"low":17080,"close":17240,"volume":9403,"rsi_14":69.52,"sma_20":16175.5,"sma_60":16199.33,"sma_120":18747.58},{"date":"2026-09-11","open":17240,"high":17830,"low":17130,"close":17270,"volume":1766,"rsi_14":70.37,"sma_20":16208.5,"sma_60":16188.67,"sma_120":18711.08},{"date":"2026-09-14","open":17270,"high":18650,"low":17070,"close":18300,"volume":1326,"rsi_14":79.34,"sma_20":16308.0,"sma_60":16202.83,"sma_120":18681.92},{"date":"2026-09-15","open":17830,"high":18200,"low":17200,"close":17370,"volume":1185,"rsi_14":67.11,"sma_20":16385.0,"sma_60":16209.0,"sma_120":18645.83},{"date":"2026-09-16","open":17510,"high":17510,"low":16790,"close":17170,"volume":1407,"rsi_14":62.44,"sma_20":16465.0,"sma_60":16213.83,"sma_120":18611.42},{"date":"2026-09-17","open":17050,"high":17250,"low":16840,"close":17140,"volume":2101,"rsi_14":62.44,"sma_20":16530.0,"sma_60":16227.0,"sma_120":18577.58},{"date":"2026-09-18","open":17140,"high":18540,"low":17060,"close":17400,"volume":1530,"rsi_14":63.68,"sma_20":16622.5,"sma_60":16243.17,"sma_120":18548.0},{"date":"2026-09-21","open":17650,"high":18830,"low":17340,"close":18340,"volume":1298,"rsi_14":68.4,"sma_20":16764.0,"sma_60":16285.33,"sma_120":18526.25},{"date":"2026-09-22","open":17830,"high":17870,"low":17480,"close":17690,"volume":2605,"rsi_14":62.53,"sma_20":16884.0,"sma_60":16317.17,"sma_120":18504.08},{"date":"2026-09-23","open":17720,"high":17720,"low":17340,"close":17420,"volume":888,"rsi_14":60.18,"sma_20":16990.0,"sma_60":16332.83,"sma_120":18479.25},{"date":"2026-09-28","open":17500,"high":18000,"low":16660,"close":17560,"volume":2065,"rsi_14":60.28,"sma_20":17082.0,"sma_60":16354.67,"sma_120":18450.58},{"date":"2026-09-29","open":17480,"high":17580,"low":17150,"close":17280,"volume":1570,"rsi_14":41.45,"sma_20":17161.5,"sma_60":16365.5,"sma_120":18427.5},{"date":"2026-09-30","open":17280,"high":17350,"low":17140,"close":17160,"volume":674,"rsi_14":43.48,"sma_20":17232.0,"sma_60":16371.67,"sma_120":18403.42},{"date":"2026-10-01","open":17130,"high":17160,"low":16000,"close":17010,"volume":1881,"rsi_14":43.01,"sma_20":17293.0,"sma_60":16378.33,"sma_120":18367.67},{"date":"2026-10-02","open":16910,"high":16910,"low":16710,"close":16800,"volume":3087,"rsi_14":45.8,"sma_20":17343.5,"sma_60":16379.5,"sma_120":18320.58},{"date":"2026-10-06","open":16860,"high":17130,"low":16300,"close":16440,"volume":2517,"rsi_14":42.55,"sma_20":17374.0,"sma_60":16376.5,"sma_120":18271.33},{"date":"2026-10-07","open":16940,"high":16940,"low":16630,"close":16660,"volume":582,"rsi_14":32.77,"sma_20":17409.5,"sma_60":16389.67,"sma_120":18213.92},{"date":"2026-10-08","open":16630,"high":21550,"low":15820,"close":21550,"volume":2859,"rsi_14":73.97,"sma_20":17573.5,"sma_60":16487.67,"sma_120":18201.83},{"date":"2026-10-12","open":18740,"high":19220,"low":16200,"close":16990,"volume":47537,"rsi_14":49.31,"sma_20":17529.0,"sma_60":16502.67,"sma_120":18150.5},{"date":"2026-10-13","open":16490,"high":20900,"low":16000,"close":16500,"volume":9781,"rsi_14":47.64,"sma_20":17464.5,"sma_60":16513.17,"sma_120":18092.58},{"date":"2026-10-14","open":16510,"high":19990,"low":16510,"close":17100,"volume":4101,"rsi_14":48.92,"sma_20":17457.5,"sma_60":16533.5,"sma_120":18043.42},{"date":"2026-10-15","open":16790,"high":18090,"low":16630,"close":17400,"volume":4722,"rsi_14":46.45,"sma_20":17464.0,"sma_60":16558.67,"sma_120":17994.67},{"date":"2026-10-16","open":17650,"high":19990,"low":17035,"close":17620,"volume":2036,"rsi_14":49.73,"sma_20":17430.0,"sma_60":16587.5,"sma_120":17945.25},{"date":"2026-10-19","open":17820,"high":19500,"low":17130,"close":18730,"volume":3458,"rsi_14":54.8,"sma_20":17498.0,"sma_60":16635.5,"sma_120":17910.08},{"date":"2026-10-20","open":17800,"high":18690,"low":17150,"close":17370,"volume":1451,"rsi_14":49.36,"sma_20":17508.0,"sma_60":16661.67,"sma_120":17866.08},{"date":"2026-10-21","open":17800,"high":18550,"low":17350,"close":17630,"volume":1373,"rsi_14":51.18,"sma_20":17532.5,"sma_60":16690.5,"sma_120":17819.67},{"date":"2026-10-22","open":17650,"high":18400,"low":17440,"close":17440,"volume":2095,"rsi_14":50.94,"sma_20":17534.5,"sma_60":16714.0,"sma_120":17775.83},{"date":"2026-10-23","open":17620,"high":18974,"low":17433,"close":18130,"volume":9147}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.88,"pbr":0.37,"ttm_eps":null,"close":16402.1758},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.59,"pbr":0.32,"ttm_eps":null,"close":14642.8682},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.13,"pbr":0.28,"ttm_eps":null,"close":13671.4287},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.8,"pbr":0.27,"ttm_eps":null,"close":13321.5869},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.78,"pbr":0.31,"ttm_eps":null,"close":15577.1426},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.82,"pbr":0.3,"ttm_eps":null,"close":15383.8096},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.84,"pbr":0.31,"ttm_eps":null,"close":16050.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.16,"pbr":0.4,"ttm_eps":null,"close":20400.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":60.74,"pbr":0.32,"ttm_eps":null,"close":16250.0}],"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":"우성","phase":"above-fold","symbol_resolved":true}