{"status":"ok","report":{"price_analysis":{"current":27800.0,"change_1d":-0.4,"change_7d":-2.6,"change_30d":-0.4,"high_30d":28950.0,"low_30d":26600.0,"position_in_range":51.0,"support":26835.0,"resistance":28715.0},"summary":"노루홀딩스우(000325)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 67.72억. 현재가 27,800원, 전일 대비 -0.4%, 30일 -0.4%. PER 6.0배 / ROE 3.2%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.0배입니다. ROE 3.2%입니다. 시가총액 67.72억. 매출 1.26조, 영업이익 756.87억.","grade":"C","comment":"PER 5.96배, ROE 3.2%","per":5.96,"pbr":0.44,"roe":3.2,"eps":4665.69,"revenue":1256543456007.0,"operating_income":75687344000.0,"net_income":74981822186.0,"market_cap":6771663000,"profit_margin":5.97,"roa":1.94,"operating_margin":6.02,"gross_margin":24.83,"debt_ratio":0.6465815297878651,"total_assets":1393664421779.0,"total_equity":846398672988.0,"total_debt":547265748791.0,"dividend_yield":2.71,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(185.03)가 시그널선(332.17)을 하회합니다(데드크로스). SMA20 28222, SMA60 26594 — 혼조세입니다. 볼린저밴드 27308~29137 (현재 위치 27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":50.0,"macd":185.02804498638943,"macd_signal":332.16624778417753,"sma_20":28222.5,"sma_60":26594.166666666668,"bb_upper":29137.09007210881,"bb_lower":27307.90992789119,"atr_14":614.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-30","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0.0,"institution_net":0,"retail_net":0.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.96x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"매출 +19.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.2,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":89.7,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.2%","metrics":[{"name":"ROE","value":3.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.4,"unit":"%","percentile":49,"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":"순차입금비율 0.6x","metrics":[{"name":"순차입금비율","value":0.65,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.96x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +19.2%"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.65,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":24.83,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.96,"current_pbr":0.44,"per_5y_high":7.62,"per_5y_low":0.09,"per_5y_avg":3.05,"per_percentile":66.7,"pbr_5y_high":0.61,"pbr_5y_low":0.4,"pbr_5y_avg":0.52,"pbr_percentile":11.1,"per_5y_median":0.26,"pbr_5y_median":0.51,"history":[{"quarter":"2024-Q2","per":0.11,"pbr":0.59},{"quarter":"2024-Q3","per":null,"pbr":0.53},{"quarter":"2024-Q4","per":0.1,"pbr":0.51},{"quarter":"2025-Q1","per":0.12,"pbr":0.5},{"quarter":"2025-Q2","per":0.26,"pbr":0.61},{"quarter":"2025-Q3","per":7.62,"pbr":0.55},{"quarter":"2025-Q4","per":7.06,"pbr":0.51},{"quarter":"2026-Q1","per":6.72,"pbr":0.51},{"quarter":"2026-Q2","per":5.34,"pbr":0.4},{"quarter":"현재","per":5.96,"pbr":0.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":31468.6895,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":29351.5312,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":28929.793,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":28194.2891,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":34960.918,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":31969.873,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":30550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":30750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":24900.0,"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":"Holding Company","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.11,"eps":283794.8637,"close":31468.69,"source":"reported"},{"date":"2024-07","per":0.11,"eps":283794.8637,"close":29880.82,"source":"reported"},{"date":"2024-08","per":0.1,"eps":283794.8637,"close":28629.77,"source":"reported"},{"date":"2024-09","per":null,"eps":330406.4437,"close":29351.53,"source":"reported"},{"date":"2024-10","per":null,"eps":330406.4437,"close":27234.37,"source":"reported"},{"date":"2024-11","per":null,"eps":330406.4437,"close":26849.43,"source":"reported"},{"date":"2024-12","per":0.1,"eps":291159.3937,"close":28929.79,"source":"reported"},{"date":"2025-01","per":0.1,"eps":291159.3937,"close":28390.42,"source":"reported"},{"date":"2025-02","per":0.1,"eps":291159.3937,"close":27752.99,"source":"reported"},{"date":"2025-03","per":0.12,"eps":229880.54,"close":28194.29,"source":"reported"},{"date":"2025-04","per":0.14,"eps":229880.54,"close":32215.04,"source":"reported"},{"date":"2025-05","per":0.13,"eps":229880.54,"close":30253.7,"source":"reported"},{"date":"2025-06","per":0.26,"eps":133106.93,"close":34960.92,"source":"reported"},{"date":"2025-07","per":0.23,"eps":133106.93,"close":30793.07,"source":"reported"},{"date":"2025-08","per":0.25,"eps":133106.93,"close":33342.81,"source":"reported"},{"date":"2025-09","per":7.62,"eps":4197.16,"close":31969.87,"source":"reported"},{"date":"2025-10","per":7.14,"eps":4197.16,"close":29959.5,"source":"reported"},{"date":"2025-11","per":7.17,"eps":4197.16,"close":30106.6,"source":"reported"},{"date":"2025-12","per":7.06,"eps":4325.33,"close":30550.0,"source":"reported"},{"date":"2026-01","per":7.17,"eps":4325.33,"close":31000.0,"source":"reported"},{"date":"2026-02","per":7.47,"eps":4325.33,"close":32300.0,"source":"reported"},{"date":"2026-03","per":6.72,"eps":4575.98,"close":30750.0,"source":"reported"},{"date":"2026-04","per":6.89,"eps":4575.98,"close":31550.0,"source":"reported"},{"date":"2026-05","per":6.12,"eps":4575.98,"close":28000.0,"source":"reported"},{"date":"2026-06","per":5.34,"eps":4665.69,"close":24900.0,"source":"reported"},{"date":"2026-07","per":4.6,"eps":4665.69,"close":21450.0,"source":"reported"},{"date":"2026-08","per":5.98,"eps":4665.69,"close":27900.0,"source":"reported"},{"date":"2026-09","per":5.79,"eps":4665.69,"close":27000.0,"source":"reported"},{"date":"2026-10","per":5.96,"eps":4665.69,"close":27800.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.71,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 16%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.65,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.71,"summary":"배당수익률 2.71%","metrics":[{"name":"배당수익률","value":2.71,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.0배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:20:55.606047+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03200237819416339,"dividend_yield":null,"eps":1127.0,"revenue":356230184776.0,"operating_income":30822069821.0,"net_income":27086770436.0,"market_cap":null,"profit_margin":0.07603726914110984,"operating_margin":0.0865229032749741,"roa":0.019435647500726166,"gross_margin":0.24825410873199563,"total_equity":846398672988.0,"total_assets":1393664421779.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":24.76,"pbr":0.46,"roe":0.018526098750621316,"dividend_yield":2.71,"eps":1116.79,"revenue":298793656571.0,"operating_income":16244021583.0,"net_income":15115432967.0,"market_cap":null,"profit_margin":0.05058819902827568,"operating_margin":0.05436534955065239,"roa":0.011601546514685862,"gross_margin":null,"total_equity":815899406047.0,"total_assets":1302880865742.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":28.84,"pbr":0.46,"roe":0.015984743032850832,"dividend_yield":null,"eps":958.9,"revenue":286801225755.0,"operating_income":8913636230.0,"net_income":12978402793.0,"market_cap":null,"profit_margin":0.04525225706004061,"operating_margin":0.031079491402224605,"roa":0.01014447563592436,"gross_margin":null,"total_equity":811924393550.0,"total_assets":1279356692133.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":18.9,"pbr":0.47,"roe":0.024954821112011877,"dividend_yield":null,"eps":1463.0,"revenue":314718388905.0,"operating_income":19707616366.0,"net_income":19801215990.0,"market_cap":null,"profit_margin":0.06291725138430707,"operating_margin":0.06261984383743426,"roa":0.01574786398054114,"gross_margin":null,"total_equity":793482586035.0,"total_assets":1257390590525.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":26.66,"pbr":0.48,"roe":0.018170957354468824,"dividend_yield":null,"eps":1037.29,"revenue":348834561219.0,"operating_income":23624948361.0,"net_income":14039373184.0,"market_cap":null,"profit_margin":0.04024650864564425,"operating_margin":0.06772536608311625,"roa":0.011366930704087019,"gross_margin":null,"total_equity":772627050415.0,"total_assets":1235106780316.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":31.92,"pbr":0.49,"roe":0.01525542948443207,"dividend_yield":null,"eps":866.14,"revenue":288913668228.0,"operating_income":12261791802.0,"net_income":11722902034.0,"market_cap":null,"profit_margin":0.04057579589743992,"operating_margin":0.04244102356667822,"roa":0.009610844584993382,"gross_margin":null,"total_equity":768441297963.0,"total_assets":1219757736204.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":33.28,"pbr":0.48,"roe":0.014559763059583534,"dividend_yield":null,"eps":830.73,"revenue":315015337184.0,"operating_income":3293833403.0,"net_income":11243627649.0,"market_cap":null,"profit_margin":0.03569231818840812,"operating_margin":0.01045610487554159,"roa":0.009255241334864139,"gross_margin":0.2309079109456596,"total_equity":772239740646.0,"total_assets":1214838948245.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04241684036258164,"dividend_yield":null,"eps":130372.77,"revenue":307215644878.0,"operating_income":23859964344.0,"net_income":31753461524.0,"market_cap":null,"profit_margin":0.10335886877313745,"operating_margin":0.07766519948381911,"roa":0.026308987101201678,"gross_margin":0.2537883245007336,"total_equity":748605064700.0,"total_assets":1206943520929.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03300639491315874,"dividend_yield":null,"eps":97810.9,"revenue":345837462686.0,"operating_income":28364406894.0,"net_income":23891181089.0,"market_cap":null,"profit_margin":0.06908210840851496,"operating_margin":0.08201658280078583,"roa":0.019538694304682205,"gross_margin":0.2514613291127424,"total_equity":723834915987.0,"total_assets":1222762417818.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.021792176073367916,"dividend_yield":null,"eps":62144.99373239316,"revenue":280125648494.0,"operating_income":16598464664.0,"net_income":15179466110.0,"market_cap":null,"profit_margin":0.054188062362754794,"operating_margin":0.059253641190073036,"roa":0.012794249070384386,"gross_margin":null,"total_equity":696555775747.0,"total_assets":1186428842091.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.014069505195056582,"dividend_yield":null,"eps":40077.78,"revenue":296542144323.0,"operating_income":10705012775.0,"net_income":9761305175.0,"market_cap":null,"profit_margin":0.032917092433134156,"operating_margin":0.0360994650505389,"roa":0.008210894710337322,"gross_margin":0.2358699610596125,"total_equity":693791646520.0,"total_assets":1188823571530.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.029530463573648136,"dividend_yield":null,"eps":83761.19,"revenue":305444155039.0,"operating_income":24702769240.0,"net_income":20400791866.0,"market_cap":null,"profit_margin":0.06679057866861184,"operating_margin":0.0808749122629172,"roa":0.016907638347344912,"gross_margin":0.2622616022158676,"total_equity":690838862557.0,"total_assets":1206602095863.0}],"current_price":27800.0,"change_pct":-0.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":16800.0},{"date":"2016-10-25","close":16800.0},{"date":"2016-10-26","close":16600.0},{"date":"2016-10-27","close":16450.0},{"date":"2016-10-28","close":16450.0},{"date":"2016-10-31","close":16250.0},{"date":"2016-11-01","close":16650.0},{"date":"2016-11-02","close":16600.0},{"date":"2016-11-03","close":17000.0},{"date":"2016-11-04","close":17000.0},{"date":"2016-11-07","close":16700.0},{"date":"2016-11-08","close":16950.0},{"date":"2016-11-09","close":14200.0},{"date":"2016-11-10","close":15050.0},{"date":"2016-11-11","close":15150.0},{"date":"2016-11-14","close":15100.0},{"date":"2016-11-15","close":15050.0},{"date":"2016-11-16","close":14400.0},{"date":"2016-11-17","close":14150.0},{"date":"2016-11-18","close":14150.0},{"date":"2016-11-21","close":14400.0},{"date":"2016-11-22","close":14350.0},{"date":"2016-11-23","close":14450.0},{"date":"2016-11-24","close":14550.0},{"date":"2016-11-25","close":16100.0},{"date":"2016-11-28","close":15350.0},{"date":"2016-11-29","close":14400.0},{"date":"2016-11-30","close":14700.0},{"date":"2016-12-01","close":14750.0},{"date":"2016-12-02","close":14700.0},{"date":"2016-12-05","close":14750.0},{"date":"2016-12-06","close":14350.0},{"date":"2016-12-07","close":14550.0},{"date":"2016-12-08","close":14650.0},{"date":"2016-12-09","close":14700.0},{"date":"2016-12-12","close":14350.0},{"date":"2016-12-13","close":14550.0},{"date":"2016-12-14","close":14550.0},{"date":"2016-12-15","close":14550.0},{"date":"2016-12-16","close":14450.0},{"date":"2016-12-19","close":14500.0},{"date":"2016-12-20","close":14500.0},{"date":"2016-12-21","close":14300.0},{"date":"2016-12-22","close":14500.0},{"date":"2016-12-23","close":14500.0},{"date":"2016-12-26","close":14650.0},{"date":"2016-12-27","close":14600.0},{"date":"2016-12-28","close":14400.0},{"date":"2016-12-29","close":14550.0},{"date":"2017-01-02","close":14550.0},{"date":"2017-01-03","close":14450.0},{"date":"2017-01-04","close":14600.0},{"date":"2017-01-05","close":14350.0},{"date":"2017-01-06","close":14400.0},{"date":"2017-01-09","close":14600.0},{"date":"2017-01-10","close":14550.0},{"date":"2017-01-11","close":14550.0},{"date":"2017-01-12","close":14850.0},{"date":"2017-01-13","close":14500.0},{"date":"2017-01-16","close":14650.0},{"date":"2017-01-17","close":14900.0},{"date":"2017-01-18","close":14700.0},{"date":"2017-01-19","close":15100.0},{"date":"2017-01-20","close":14850.0},{"date":"2017-01-23","close":14750.0},{"date":"2017-01-24","close":14850.0},{"date":"2017-01-25","close":14750.0},{"date":"2017-01-26","close":14750.0},{"date":"2017-01-31","close":14550.0},{"date":"2017-02-01","close":14600.0},{"date":"2017-02-02","close":14450.0},{"date":"2017-02-03","close":13900.0},{"date":"2017-02-06","close":13750.0},{"date":"2017-02-07","close":14000.0},{"date":"2017-02-08","close":13900.0},{"date":"2017-02-09","close":13950.0},{"date":"2017-02-10","close":13800.0},{"date":"2017-02-13","close":13950.0},{"date":"2017-02-14","close":14100.0},{"date":"2017-02-15","close":14300.0},{"date":"2017-02-16","close":14400.0},{"date":"2017-02-17","close":14000.0},{"date":"2017-02-20","close":14000.0},{"date":"2017-02-21","close":14000.0},{"date":"2017-02-22","close":14150.0},{"date":"2017-02-23","close":14050.0},{"date":"2017-02-24","close":14050.0},{"date":"2017-02-27","close":13850.0},{"date":"2017-02-28","close":14000.0},{"date":"2017-03-02","close":13800.0},{"date":"2017-03-03","close":14000.0},{"date":"2017-03-06","close":13900.0},{"date":"2017-03-07","close":14500.0},{"date":"2017-03-08","close":14350.0},{"date":"2017-03-09","close":14100.0},{"date":"2017-03-10","close":14000.0},{"date":"2017-03-13","close":14750.0},{"date":"2017-03-14","close":14900.0},{"date":"2017-03-15","close":14650.0},{"date":"2017-03-16","close":14450.0},{"date":"2017-03-17","close":14550.0},{"date":"2017-03-20","close":14700.0},{"date":"2017-03-21","close":14450.0},{"date":"2017-03-22","close":14500.0},{"date":"2017-03-23","close":14650.0},{"date":"2017-03-24","close":14450.0},{"date":"2017-03-27","close":14550.0},{"date":"2017-03-28","close":14800.0},{"date":"2017-03-29","close":14800.0},{"date":"2017-03-30","close":14550.0},{"date":"2017-03-31","close":14550.0},{"date":"2017-04-03","close":14900.0},{"date":"2017-04-04","close":14900.0},{"date":"2017-04-05","close":14900.0},{"date":"2017-04-06","close":14950.0},{"date":"2017-04-07","close":15150.0},{"date":"2017-04-10","close":14950.0},{"date":"2017-04-11","close":14900.0},{"date":"2017-04-12","close":14800.0},{"date":"2017-04-13","close":14900.0},{"date":"2017-04-14","close":15050.0},{"date":"2017-04-17","close":15000.0},{"date":"2017-04-18","close":14950.0},{"date":"2017-04-19","close":15250.0},{"date":"2017-04-20","close":15100.0},{"date":"2017-04-21","close":15100.0},{"date":"2017-04-24","close":15550.0},{"date":"2017-04-25","close":15500.0},{"date":"2017-04-26","close":15700.0},{"date":"2017-04-27","close":15750.0},{"date":"2017-04-28","close":15850.0},{"date":"2017-05-02","close":15650.0},{"date":"2017-05-04","close":16200.0},{"date":"2017-05-08","close":15900.0},{"date":"2017-05-10","close":16250.0},{"date":"2017-05-11","close":15450.0},{"date":"2017-05-12","close":15850.0},{"date":"2017-05-15","close":15800.0},{"date":"2017-05-16","close":16100.0},{"date":"2017-05-17","close":15800.0},{"date":"2017-05-18","close":15600.0},{"date":"2017-05-19","close":15600.0},{"date":"2017-05-22","close":15600.0},{"date":"2017-05-23","close":16150.0},{"date":"2017-05-24","close":16400.0},{"date":"2017-05-25","close":16500.0},{"date":"2017-05-26","close":16750.0},{"date":"2017-05-29","close":16900.0},{"date":"2017-05-30","close":16900.0},{"date":"2017-05-31","close":16950.0},{"date":"2017-06-01","close":17450.0},{"date":"2017-06-02","close":17700.0},{"date":"2017-06-05","close":17500.0},{"date":"2017-06-07","close":17500.0},{"date":"2017-06-08","close":17500.0},{"date":"2017-06-09","close":18700.0},{"date":"2017-06-12","close":17650.0},{"date":"2017-06-13","close":18300.0},{"date":"2017-06-14","close":18150.0},{"date":"2017-06-15","close":17750.0},{"date":"2017-06-16","close":17750.0},{"date":"2017-06-19","close":17900.0},{"date":"2017-06-20","close":18000.0},{"date":"2017-06-21","close":18150.0},{"date":"2017-06-22","close":17950.0},{"date":"2017-06-23","close":17850.0},{"date":"2017-06-26","close":17300.0},{"date":"2017-06-27","close":17800.0},{"date":"2017-06-28","close":17100.0},{"date":"2017-06-29","close":17350.0},{"date":"2017-06-30","close":16800.0},{"date":"2017-07-03","close":16950.0},{"date":"2017-07-04","close":17050.0},{"date":"2017-07-05","close":17000.0},{"date":"2017-07-06","close":17250.0},{"date":"2017-07-07","close":16700.0},{"date":"2017-07-10","close":17200.0},{"date":"2017-07-11","close":17150.0},{"date":"2017-07-12","close":16500.0},{"date":"2017-07-13","close":16350.0},{"date":"2017-07-14","close":16700.0},{"date":"2017-07-17","close":16800.0},{"date":"2017-07-18","close":16350.0},{"date":"2017-07-19","close":16900.0},{"date":"2017-07-20","close":17200.0},{"date":"2017-07-21","close":17400.0},{"date":"2017-07-24","close":17300.0},{"date":"2017-07-25","close":17350.0},{"date":"2017-07-26","close":17350.0},{"date":"2017-07-27","close":17350.0},{"date":"2017-07-28","close":16900.0},{"date":"2017-07-31","close":17100.0},{"date":"2017-08-01","close":17200.0},{"date":"2017-08-02","close":17300.0},{"date":"2017-08-03","close":18600.0},{"date":"2017-08-04","close":18250.0},{"date":"2017-08-07","close":18700.0},{"date":"2017-08-08","close":18900.0},{"date":"2017-08-09","close":18750.0},{"date":"2017-08-10","close":18900.0},{"date":"2017-08-11","close":18550.0},{"date":"2017-08-14","close":20250.0},{"date":"2017-08-16","close":19700.0},{"date":"2017-08-17","close":19900.0},{"date":"2017-08-18","close":20000.0},{"date":"2017-08-21","close":20000.0},{"date":"2017-08-22","close":20000.0},{"date":"2017-08-23","close":20350.0},{"date":"2017-08-24","close":19800.0},{"date":"2017-08-25","close":20300.0},{"date":"2017-08-28","close":20550.0},{"date":"2017-08-29","close":20550.0},{"date":"2017-08-30","close":20500.0},{"date":"2017-08-31","close":20900.0},{"date":"2017-09-01","close":21950.0},{"date":"2017-09-04","close":21650.0},{"date":"2017-09-05","close":21600.0},{"date":"2017-09-06","close":21100.0},{"date":"2017-09-07","close":21000.0},{"date":"2017-09-08","close":20750.0},{"date":"2017-09-11","close":21200.0},{"date":"2017-09-12","close":21550.0},{"date":"2017-09-13","close":21650.0},{"date":"2017-09-14","close":21700.0},{"date":"2017-09-15","close":21800.0},{"date":"2017-09-18","close":21650.0},{"date":"2017-09-19","close":21650.0},{"date":"2017-09-20","close":21300.0},{"date":"2017-09-21","close":20900.0},{"date":"2017-09-22","close":20550.0},{"date":"2017-09-25","close":19900.0},{"date":"2017-09-26","close":19800.0},{"date":"2017-09-27","close":19300.0},{"date":"2017-09-28","close":20350.0},{"date":"2017-09-29","close":21000.0},{"date":"2017-10-10","close":20250.0},{"date":"2017-10-11","close":20800.0},{"date":"2017-10-12","close":21150.0},{"date":"2017-10-13","close":21300.0},{"date":"2017-10-16","close":20900.0},{"date":"2017-10-17","close":21100.0},{"date":"2017-10-18","close":20850.0},{"date":"2017-10-19","close":20800.0},{"date":"2017-10-20","close":20600.0},{"date":"2017-10-23","close":20800.0},{"date":"2017-10-24","close":20850.0},{"date":"2017-10-25","close":21050.0},{"date":"2017-10-26","close":21350.0},{"date":"2017-10-27","close":21500.0},{"date":"2017-10-30","close":21000.0},{"date":"2017-10-31","close":21600.0},{"date":"2017-11-01","close":20450.0},{"date":"2017-11-02","close":20700.0},{"date":"2017-11-03","close":20500.0},{"date":"2017-11-06","close":20900.0},{"date":"2017-11-07","close":20600.0},{"date":"2017-11-08","close":20600.0},{"date":"2017-11-09","close":20950.0},{"date":"2017-11-10","close":21050.0},{"date":"2017-11-13","close":20900.0},{"date":"2017-11-14","close":21250.0},{"date":"2017-11-15","close":21400.0},{"date":"2017-11-16","close":21300.0},{"date":"2017-11-17","close":21350.0},{"date":"2017-11-20","close":21000.0},{"date":"2017-11-21","close":20700.0},{"date":"2017-11-22","close":20700.0},{"date":"2017-11-23","close":20600.0},{"date":"2017-11-24","close":21100.0},{"date":"2017-11-27","close":20850.0},{"date":"2017-11-28","close":21100.0},{"date":"2017-11-29","close":21050.0},{"date":"2017-11-30","close":21050.0},{"date":"2017-12-01","close":20850.0},{"date":"2017-12-04","close":20900.0},{"date":"2017-12-05","close":20800.0},{"date":"2017-12-06","close":20150.0},{"date":"2017-12-07","close":20300.0},{"date":"2017-12-08","close":20300.0},{"date":"2017-12-11","close":20500.0},{"date":"2017-12-12","close":20600.0},{"date":"2017-12-13","close":20650.0},{"date":"2017-12-14","close":20450.0},{"date":"2017-12-15","close":20650.0},{"date":"2017-12-18","close":20500.0},{"date":"2017-12-19","close":20450.0},{"date":"2017-12-20","close":20600.0},{"date":"2017-12-21","close":20400.0},{"date":"2017-12-22","close":20500.0},{"date":"2017-12-26","close":20750.0},{"date":"2017-12-27","close":20600.0},{"date":"2017-12-28","close":20550.0},{"date":"2018-01-02","close":17163.7695},{"date":"2018-01-03","close":17163.7695},{"date":"2018-01-04","close":17078.3809},{"date":"2018-01-05","close":17121.0762},{"date":"2018-01-08","close":16907.5957},{"date":"2018-01-09","close":17035.6836},{"date":"2018-01-10","close":16309.8535},{"date":"2018-01-11","close":16309.8535},{"date":"2018-01-12","close":16822.2031},{"date":"2018-01-15","close":16224.4609},{"date":"2018-01-16","close":16395.2441},{"date":"2018-01-17","close":16267.1582},{"date":"2018-01-18","close":16907.5957},{"date":"2018-01-19","close":17462.6445},{"date":"2018-01-22","close":17419.9473},{"date":"2018-01-23","close":17334.5566},{"date":"2018-01-24","close":17334.5566},{"date":"2018-01-25","close":17505.3359},{"date":"2018-01-26","close":17804.2129},{"date":"2018-01-29","close":17548.0352},{"date":"2018-01-30","close":17334.5566},{"date":"2018-01-31","close":17548.0352},{"date":"2018-02-01","close":17676.123},{"date":"2018-02-02","close":17761.5156},{"date":"2018-02-05","close":17505.3359},{"date":"2018-02-06","close":17377.25},{"date":"2018-02-07","close":17505.3359},{"date":"2018-02-08","close":17804.2129},{"date":"2018-02-09","close":17462.6445},{"date":"2018-02-12","close":17718.8184},{"date":"2018-02-13","close":17548.0352},{"date":"2018-02-14","close":17163.7695},{"date":"2018-02-19","close":17419.9473},{"date":"2018-02-20","close":17590.7324},{"date":"2018-02-21","close":17419.9473},{"date":"2018-02-22","close":17206.4668},{"date":"2018-02-23","close":16779.5059},{"date":"2018-02-26","close":16139.0674},{"date":"2018-02-27","close":15968.2852},{"date":"2018-02-28","close":16523.332},{"date":"2018-03-02","close":16437.9414},{"date":"2018-03-05","close":16395.2441},{"date":"2018-03-06","close":16566.0293},{"date":"2018-03-07","close":16694.1172},{"date":"2018-03-08","close":16267.1582},{"date":"2018-03-09","close":16267.1582},{"date":"2018-03-12","close":16608.7266},{"date":"2018-03-13","close":16651.4199},{"date":"2018-03-14","close":16480.6367},{"date":"2018-03-15","close":16480.6367},{"date":"2018-03-16","close":16181.7656},{"date":"2018-03-19","close":15840.1992},{"date":"2018-03-20","close":16181.7656},{"date":"2018-03-21","close":16395.2441},{"date":"2018-03-22","close":16352.5459},{"date":"2018-03-23","close":16523.332},{"date":"2018-03-26","close":15968.2852},{"date":"2018-03-27","close":16010.9795},{"date":"2018-03-28","close":15925.5889},{"date":"2018-03-29","close":16010.9795},{"date":"2018-03-30","close":15754.8057},{"date":"2018-04-02","close":14986.2793},{"date":"2018-04-03","close":14943.5811},{"date":"2018-04-04","close":14175.0557},{"date":"2018-04-05","close":14089.6631},{"date":"2018-04-06","close":14303.1426},{"date":"2018-04-09","close":14175.0557},{"date":"2018-04-10","close":14260.4482},{"date":"2018-04-11","close":14175.0557},{"date":"2018-04-12","close":14132.3584},{"date":"2018-04-13","close":14175.0557},{"date":"2018-04-16","close":14089.6631},{"date":"2018-04-17","close":13748.0957},{"date":"2018-04-18","close":14004.2715},{"date":"2018-04-19","close":14046.9678},{"date":"2018-04-20","close":14217.751},{"date":"2018-04-23","close":14858.1895},{"date":"2018-04-24","close":15028.9746},{"date":"2018-04-25","close":14900.8867},{"date":"2018-04-26","close":15071.6709},{"date":"2018-04-27","close":15071.6709},{"date":"2018-04-30","close":15370.542},{"date":"2018-05-02","close":15797.5},{"date":"2018-05-03","close":15797.5},{"date":"2018-05-04","close":16139.0674},{"date":"2018-05-08","close":16992.9883},{"date":"2018-05-09","close":17078.3809},{"date":"2018-05-10","close":17291.8594},{"date":"2018-05-11","close":17889.6035},{"date":"2018-05-14","close":18145.7812},{"date":"2018-05-15","close":17078.3809},{"date":"2018-05-16","close":16224.4609},{"date":"2018-05-17","close":17035.6836},{"date":"2018-05-18","close":17804.2129},{"date":"2018-05-21","close":19383.9609},{"date":"2018-05-23","close":17334.5566},{"date":"2018-05-24","close":16822.2031},{"date":"2018-05-25","close":16181.7656},{"date":"2018-05-28","close":17078.3809},{"date":"2018-05-29","close":16694.1172},{"date":"2018-05-30","close":15925.5889},{"date":"2018-05-31","close":16053.6768},{"date":"2018-06-01","close":16480.6367},{"date":"2018-06-04","close":15925.5889},{"date":"2018-06-05","close":15541.3271},{"date":"2018-06-07","close":15669.4131},{"date":"2018-06-08","close":16181.7656},{"date":"2018-06-11","close":16395.2441},{"date":"2018-06-12","close":16352.5459},{"date":"2018-06-14","close":16437.9414},{"date":"2018-06-15","close":16395.2441},{"date":"2018-06-18","close":16139.0674},{"date":"2018-06-19","close":16010.9795},{"date":"2018-06-20","close":16224.4609},{"date":"2018-06-21","close":15840.1992},{"date":"2018-06-22","close":16010.9795},{"date":"2018-06-25","close":16010.9795},{"date":"2018-06-26","close":15498.6289},{"date":"2018-06-27","close":15541.3271},{"date":"2018-06-28","close":15498.6289},{"date":"2018-06-29","close":15626.7168},{"date":"2018-07-02","close":14858.1895},{"date":"2018-07-03","close":14516.6221},{"date":"2018-07-04","close":14516.6221},{"date":"2018-07-05","close":15071.6709},{"date":"2018-07-06","close":14943.5811},{"date":"2018-07-09","close":14730.1025},{"date":"2018-07-10","close":14900.8867},{"date":"2018-07-11","close":14730.1025},{"date":"2018-07-12","close":14815.4932},{"date":"2018-07-13","close":14559.3193},{"date":"2018-07-16","close":14730.1025},{"date":"2018-07-17","close":14772.7988},{"date":"2018-07-18","close":14815.4932},{"date":"2018-07-19","close":14303.1426},{"date":"2018-07-20","close":14602.0156},{"date":"2018-07-23","close":14046.9678},{"date":"2018-07-24","close":14345.8369},{"date":"2018-07-25","close":14345.8369},{"date":"2018-07-26","close":14815.4932},{"date":"2018-07-27","close":14858.1895},{"date":"2018-07-30","close":14815.4932},{"date":"2018-07-31","close":14900.8867},{"date":"2018-08-01","close":14943.5811},{"date":"2018-08-02","close":14986.2793},{"date":"2018-08-03","close":14986.2793},{"date":"2018-08-06","close":15199.7598},{"date":"2018-08-07","close":15199.7598},{"date":"2018-08-08","close":15370.542},{"date":"2018-08-09","close":15285.1475},{"date":"2018-08-10","close":15370.542},{"date":"2018-08-13","close":15370.542},{"date":"2018-08-14","close":15626.7168},{"date":"2018-08-16","close":15626.7168},{"date":"2018-08-17","close":15285.1475},{"date":"2018-08-20","close":15626.7168},{"date":"2018-08-21","close":15541.3271},{"date":"2018-08-22","close":15626.7168},{"date":"2018-08-23","close":15541.3271},{"date":"2018-08-24","close":15925.5889},{"date":"2018-08-27","close":16181.7656},{"date":"2018-08-28","close":15925.5889},{"date":"2018-08-29","close":16010.9795},{"date":"2018-08-30","close":16181.7656},{"date":"2018-08-31","close":16224.4609},{"date":"2018-09-03","close":16437.9414},{"date":"2018-09-04","close":16437.9414},{"date":"2018-09-05","close":16437.9414},{"date":"2018-09-06","close":16437.9414},{"date":"2018-09-07","close":16395.2441},{"date":"2018-09-10","close":16309.8535},{"date":"2018-09-11","close":16309.8535},{"date":"2018-09-12","close":16352.5459},{"date":"2018-09-13","close":16053.6768},{"date":"2018-09-14","close":16437.9414},{"date":"2018-09-17","close":16566.0293},{"date":"2018-09-18","close":16437.9414},{"date":"2018-09-19","close":16437.9414},{"date":"2018-09-20","close":16139.0674},{"date":"2018-09-21","close":16139.0674},{"date":"2018-09-27","close":16139.0674},{"date":"2018-09-28","close":15754.8057},{"date":"2018-10-01","close":16181.7656},{"date":"2018-10-02","close":15925.5889},{"date":"2018-10-04","close":15925.5889},{"date":"2018-10-05","close":16267.1582},{"date":"2018-10-08","close":15925.5889},{"date":"2018-10-10","close":15754.8057},{"date":"2018-10-11","close":15754.8057},{"date":"2018-10-12","close":15712.1084},{"date":"2018-10-15","close":15626.7168},{"date":"2018-10-16","close":16309.8535},{"date":"2018-10-17","close":16139.0674},{"date":"2018-10-18","close":15114.3662},{"date":"2018-10-19","close":15071.6709},{"date":"2018-10-22","close":15071.6709},{"date":"2018-10-23","close":14986.2793},{"date":"2018-10-24","close":13918.8799},{"date":"2018-10-25","close":14132.3584},{"date":"2018-10-26","close":14132.3584},{"date":"2018-10-29","close":13491.9199},{"date":"2018-10-30","close":13449.2236},{"date":"2018-10-31","close":13406.5293},{"date":"2018-11-01","close":14089.6631},{"date":"2018-11-02","close":14175.0557},{"date":"2018-11-05","close":14260.4482},{"date":"2018-11-06","close":14046.9678},{"date":"2018-11-07","close":15071.6709},{"date":"2018-11-08","close":15199.7598},{"date":"2018-11-09","close":14858.1895},{"date":"2018-11-12","close":15157.0605},{"date":"2018-11-13","close":15071.6709},{"date":"2018-11-14","close":15370.542},{"date":"2018-11-15","close":15541.3271},{"date":"2018-11-16","close":15541.3271},{"date":"2018-11-19","close":15157.0605},{"date":"2018-11-20","close":15157.0605},{"date":"2018-11-21","close":14900.8867},{"date":"2018-11-22","close":15541.3271},{"date":"2018-11-23","close":15455.9326},{"date":"2018-11-26","close":15242.4541},{"date":"2018-11-27","close":15114.3662},{"date":"2018-11-28","close":15114.3662},{"date":"2018-11-29","close":15114.3662},{"date":"2018-11-30","close":15114.3662},{"date":"2018-12-03","close":15327.8457},{"date":"2018-12-04","close":15327.8457},{"date":"2018-12-05","close":15327.8457},{"date":"2018-12-06","close":15327.8457},{"date":"2018-12-07","close":15413.2383},{"date":"2018-12-10","close":15413.2383},{"date":"2018-12-11","close":15413.2383},{"date":"2018-12-12","close":15498.6289},{"date":"2018-12-13","close":15327.8457},{"date":"2018-12-14","close":15498.6289},{"date":"2018-12-17","close":15455.9326},{"date":"2018-12-18","close":15455.9326},{"date":"2018-12-19","close":15455.9326},{"date":"2018-12-20","close":15455.9326},{"date":"2018-12-21","close":15455.9326},{"date":"2018-12-24","close":15327.8457},{"date":"2018-12-26","close":15028.9746},{"date":"2018-12-27","close":15427.8184},{"date":"2018-12-28","close":15734.6211},{"date":"2019-01-02","close":15866.1074},{"date":"2019-01-03","close":15866.1074},{"date":"2019-01-04","close":15603.1357},{"date":"2019-01-07","close":15646.9639},{"date":"2019-01-08","close":15646.9639},{"date":"2019-01-09","close":15515.4766},{"date":"2019-01-10","close":15515.4766},{"date":"2019-01-11","close":15471.6484},{"date":"2019-01-14","close":16085.2529},{"date":"2019-01-15","close":16085.2529},{"date":"2019-01-16","close":15866.1074},{"date":"2019-01-17","close":15866.1074},{"date":"2019-01-18","close":15690.79},{"date":"2019-01-21","close":15690.79},{"date":"2019-01-22","close":16172.9121},{"date":"2019-01-23","close":15646.9639},{"date":"2019-01-24","close":15953.7686},{"date":"2019-01-25","close":15997.5938},{"date":"2019-01-28","close":15909.9365},{"date":"2019-01-29","close":17180.9785},{"date":"2019-01-30","close":17356.2949},{"date":"2019-01-31","close":16348.2275},{"date":"2019-02-01","close":16698.8613},{"date":"2019-02-07","close":17005.6641},{"date":"2019-02-08","close":16742.6895},{"date":"2019-02-11","close":16918.0059},{"date":"2019-02-12","close":16961.834},{"date":"2019-02-13","close":16786.5156},{"date":"2019-02-14","close":16698.8613},{"date":"2019-02-15","close":16918.0059},{"date":"2019-02-18","close":16961.834},{"date":"2019-02-19","close":17005.6641},{"date":"2019-02-20","close":16655.0312},{"date":"2019-02-21","close":16392.0566},{"date":"2019-02-22","close":16742.6895},{"date":"2019-02-25","close":16392.0566},{"date":"2019-02-26","close":15953.7686},{"date":"2019-02-27","close":16129.082},{"date":"2019-02-28","close":15646.9639},{"date":"2019-03-04","close":15953.7686},{"date":"2019-03-05","close":15953.7686},{"date":"2019-03-06","close":16216.7393},{"date":"2019-03-07","close":16172.9121},{"date":"2019-03-08","close":16435.8848},{"date":"2019-03-11","close":16435.8848},{"date":"2019-03-12","close":16611.2031},{"date":"2019-03-13","close":16611.2031},{"date":"2019-03-14","close":16611.2031},{"date":"2019-03-15","close":16129.082},{"date":"2019-03-18","close":16172.9121},{"date":"2019-03-19","close":16085.2529},{"date":"2019-03-20","close":16392.0566},{"date":"2019-03-21","close":16655.0312},{"date":"2019-03-22","close":16655.0312},{"date":"2019-03-25","close":17137.1504},{"date":"2019-03-26","close":16392.0566},{"date":"2019-03-27","close":16786.5156},{"date":"2019-03-28","close":16304.3984},{"date":"2019-03-29","close":16567.3711},{"date":"2019-04-01","close":16830.3457},{"date":"2019-04-02","close":16874.1777},{"date":"2019-04-03","close":16611.2031},{"date":"2019-04-04","close":16348.2275},{"date":"2019-04-05","close":16260.5723},{"date":"2019-04-08","close":16129.082},{"date":"2019-04-09","close":16085.2529},{"date":"2019-04-10","close":16216.7393},{"date":"2019-04-11","close":16304.3984},{"date":"2019-04-12","close":19284.7715},{"date":"2019-04-15","close":17882.2441},{"date":"2019-04-16","close":19898.3789},{"date":"2019-04-17","close":18802.6523},{"date":"2019-04-18","close":17750.7559},{"date":"2019-04-19","close":18101.3906},{"date":"2019-04-22","close":18539.6797},{"date":"2019-04-23","close":18846.4824},{"date":"2019-04-24","close":18539.6797},{"date":"2019-04-25","close":17882.2441},{"date":"2019-04-26","close":18145.2188},{"date":"2019-04-29","close":18364.3633},{"date":"2019-04-30","close":17794.5879},{"date":"2019-05-02","close":17706.9277},{"date":"2019-05-03","close":18101.3906},{"date":"2019-05-07","close":18890.3125},{"date":"2019-05-08","close":18452.0215},{"date":"2019-05-09","close":18145.2188},{"date":"2019-05-10","close":18495.8496},{"date":"2019-05-13","close":18495.8496},{"date":"2019-05-14","close":17838.4141},{"date":"2019-05-15","close":17969.8984},{"date":"2019-05-16","close":18583.5078},{"date":"2019-05-17","close":18539.6797},{"date":"2019-05-20","close":18539.6797},{"date":"2019-05-21","close":18452.0215},{"date":"2019-05-22","close":18452.0215},{"date":"2019-05-23","close":18145.2188},{"date":"2019-05-24","close":17137.1504},{"date":"2019-05-27","close":16655.0312},{"date":"2019-05-28","close":17400.125},{"date":"2019-05-29","close":16655.0312},{"date":"2019-05-30","close":17180.9785},{"date":"2019-05-31","close":17443.9531},{"date":"2019-06-03","close":17443.9531},{"date":"2019-06-04","close":17575.4414},{"date":"2019-06-05","close":17794.5879},{"date":"2019-06-07","close":17706.9277},{"date":"2019-06-10","close":17663.0977},{"date":"2019-06-11","close":17794.5879},{"date":"2019-06-12","close":17838.4141},{"date":"2019-06-13","close":17750.7559},{"date":"2019-06-14","close":17794.5879},{"date":"2019-06-17","close":17794.5879},{"date":"2019-06-18","close":17706.9277},{"date":"2019-06-19","close":17663.0977},{"date":"2019-06-20","close":17619.2676},{"date":"2019-06-21","close":17575.4414},{"date":"2019-06-24","close":17180.9785},{"date":"2019-06-25","close":17312.4648},{"date":"2019-06-26","close":17180.9785},{"date":"2019-06-27","close":17356.2949},{"date":"2019-06-28","close":17224.8066},{"date":"2019-07-01","close":16961.834},{"date":"2019-07-02","close":17049.4941},{"date":"2019-07-03","close":17049.4941},{"date":"2019-07-04","close":17005.6641},{"date":"2019-07-05","close":16918.0059},{"date":"2019-07-08","close":16567.3711},{"date":"2019-07-09","close":16961.834},{"date":"2019-07-10","close":16698.8613},{"date":"2019-07-11","close":16698.8613},{"date":"2019-07-12","close":17005.6641},{"date":"2019-07-15","close":16786.5156},{"date":"2019-07-16","close":16742.6895},{"date":"2019-07-17","close":16655.0312},{"date":"2019-07-18","close":16567.3711},{"date":"2019-07-19","close":16655.0312},{"date":"2019-07-22","close":16830.3457},{"date":"2019-07-23","close":16479.7148},{"date":"2019-07-24","close":16348.2275},{"date":"2019-07-25","close":16304.3984},{"date":"2019-07-26","close":15778.4502},{"date":"2019-07-29","close":15077.1865},{"date":"2019-07-30","close":14726.5518},{"date":"2019-07-31","close":15208.6719},{"date":"2019-08-01","close":14901.8691},{"date":"2019-08-02","close":15208.6719},{"date":"2019-08-05","close":14112.9473},{"date":"2019-08-06","close":16655.0312},{"date":"2019-08-07","close":15471.6484},{"date":"2019-08-08","close":15646.9639},{"date":"2019-08-09","close":15822.2803},{"date":"2019-08-12","close":15340.1592},{"date":"2019-08-13","close":15646.9639},{"date":"2019-08-14","close":15559.3037},{"date":"2019-08-16","close":15515.4766},{"date":"2019-08-19","close":15077.1865},{"date":"2019-08-20","close":14989.5293},{"date":"2019-08-21","close":15077.1865},{"date":"2019-08-22","close":15033.3555},{"date":"2019-08-23","close":15164.8447},{"date":"2019-08-26","close":15121.0146},{"date":"2019-08-27","close":15383.9902},{"date":"2019-08-28","close":15296.3311},{"date":"2019-08-29","close":14901.8691},{"date":"2019-08-30","close":15164.8447},{"date":"2019-09-02","close":15296.3311},{"date":"2019-09-03","close":15296.3311},{"date":"2019-09-04","close":15340.1592},{"date":"2019-09-05","close":15559.3037},{"date":"2019-09-06","close":15515.4766},{"date":"2019-09-09","close":15252.501},{"date":"2019-09-10","close":15559.3037},{"date":"2019-09-11","close":15690.79},{"date":"2019-09-16","close":15646.9639},{"date":"2019-09-17","close":15690.79},{"date":"2019-09-18","close":15778.4502},{"date":"2019-09-19","close":15734.6211},{"date":"2019-09-20","close":15690.79},{"date":"2019-09-23","close":15778.4502},{"date":"2019-09-24","close":15822.2803},{"date":"2019-09-25","close":15646.9639},{"date":"2019-09-26","close":15603.1357},{"date":"2019-09-27","close":15559.3037},{"date":"2019-09-30","close":15734.6211},{"date":"2019-10-01","close":15427.8184},{"date":"2019-10-02","close":15296.3311},{"date":"2019-10-04","close":15559.3037},{"date":"2019-10-07","close":15296.3311},{"date":"2019-10-08","close":15427.8184},{"date":"2019-10-10","close":15340.1592},{"date":"2019-10-11","close":15515.4766},{"date":"2019-10-14","close":15603.1357},{"date":"2019-10-15","close":15515.4766},{"date":"2019-10-16","close":15603.1357},{"date":"2019-10-17","close":15603.1357},{"date":"2019-10-18","close":15515.4766},{"date":"2019-10-21","close":15603.1357},{"date":"2019-10-22","close":15471.6484},{"date":"2019-10-23","close":15603.1357},{"date":"2019-10-24","close":15603.1357},{"date":"2019-10-25","close":15427.8184},{"date":"2019-10-28","close":15866.1074},{"date":"2019-10-29","close":15690.79},{"date":"2019-10-30","close":15690.79},{"date":"2019-10-31","close":15866.1074},{"date":"2019-11-01","close":15690.79},{"date":"2019-11-04","close":15866.1074},{"date":"2019-11-05","close":15909.9365},{"date":"2019-11-06","close":15953.7686},{"date":"2019-11-07","close":15909.9365},{"date":"2019-11-08","close":15646.9639},{"date":"2019-11-11","close":15734.6211},{"date":"2019-11-12","close":15778.4502},{"date":"2019-11-13","close":15909.9365},{"date":"2019-11-14","close":15778.4502},{"date":"2019-11-15","close":15953.7686},{"date":"2019-11-18","close":15953.7686},{"date":"2019-11-19","close":15515.4766},{"date":"2019-11-20","close":15559.3037},{"date":"2019-11-21","close":15646.9639},{"date":"2019-11-22","close":15822.2803},{"date":"2019-11-25","close":15866.1074},{"date":"2019-11-26","close":15778.4502},{"date":"2019-11-27","close":15734.6211},{"date":"2019-11-28","close":15559.3037},{"date":"2019-11-29","close":15778.4502},{"date":"2019-12-02","close":15866.1074},{"date":"2019-12-03","close":15822.2803},{"date":"2019-12-04","close":16216.7393},{"date":"2019-12-05","close":16961.834},{"date":"2019-12-06","close":16786.5156},{"date":"2019-12-09","close":16392.0566},{"date":"2019-12-10","close":17180.9785},{"date":"2019-12-11","close":17137.1504},{"date":"2019-12-12","close":16830.3457},{"date":"2019-12-13","close":16786.5156},{"date":"2019-12-16","close":17005.6641},{"date":"2019-12-17","close":17487.7832},{"date":"2019-12-18","close":17706.9277},{"date":"2019-12-19","close":19810.7227},{"date":"2019-12-20","close":17969.8984},{"date":"2019-12-23","close":17049.4941},{"date":"2019-12-24","close":17487.7832},{"date":"2019-12-26","close":17356.2949},{"date":"2019-12-27","close":17226.5371},{"date":"2019-12-30","close":16644.8594},{"date":"2020-01-02","close":16868.582},{"date":"2020-01-03","close":16555.3711},{"date":"2020-01-06","close":16107.9297},{"date":"2020-01-07","close":16286.9062},{"date":"2020-01-08","close":15749.9766},{"date":"2020-01-09","close":16063.1875},{"date":"2020-01-10","close":16286.9062},{"date":"2020-01-13","close":16286.9062},{"date":"2020-01-14","close":16331.6523},{"date":"2020-01-15","close":16331.6523},{"date":"2020-01-16","close":16018.4395},{"date":"2020-01-17","close":16152.6758},{"date":"2020-01-20","close":15705.2314},{"date":"2020-01-21","close":15928.9541},{"date":"2020-01-22","close":16018.4395},{"date":"2020-01-23","close":16018.4395},{"date":"2020-01-28","close":15615.7432},{"date":"2020-01-29","close":15884.21},{"date":"2020-01-30","close":16018.4395},{"date":"2020-01-31","close":15794.7197},{"date":"2020-02-03","close":15481.5107},{"date":"2020-02-04","close":15749.9766},{"date":"2020-02-05","close":16107.9297},{"date":"2020-02-06","close":16063.1875},{"date":"2020-02-07","close":17987.1895},{"date":"2020-02-10","close":16779.0938},{"date":"2020-02-11","close":17584.4922},{"date":"2020-02-12","close":17539.748},{"date":"2020-02-13","close":17495.002},{"date":"2020-02-14","close":18389.8887},{"date":"2020-02-17","close":17852.959},{"date":"2020-02-18","close":17987.1895},{"date":"2020-02-19","close":17450.2598},{"date":"2020-02-20","close":17450.2598},{"date":"2020-02-21","close":17047.5605},{"date":"2020-02-24","close":16152.6758},{"date":"2020-02-25","close":16644.8594},{"date":"2020-02-26","close":16779.0938},{"date":"2020-02-27","close":16644.8594},{"date":"2020-02-28","close":16018.4395},{"date":"2020-03-02","close":16018.4395},{"date":"2020-03-03","close":15526.2578},{"date":"2020-03-04","close":15615.7432},{"date":"2020-03-05","close":16063.1875},{"date":"2020-03-06","close":15705.2314},{"date":"2020-03-09","close":15705.2314},{"date":"2020-03-10","close":15392.0234},{"date":"2020-03-11","close":15078.8115},{"date":"2020-03-12","close":15078.8115},{"date":"2020-03-13","close":13423.2764},{"date":"2020-03-16","close":12796.8564},{"date":"2020-03-17","close":12259.9248},{"date":"2020-03-18","close":11007.0859},{"date":"2020-03-19","close":9306.8047},{"date":"2020-03-20","close":9664.7598},{"date":"2020-03-23","close":8948.8496},{"date":"2020-03-24","close":10022.7119},{"date":"2020-03-25","close":10783.3652},{"date":"2020-03-26","close":12080.9473},{"date":"2020-03-27","close":12125.6914},{"date":"2020-03-30","close":12841.6006},{"date":"2020-03-31","close":12796.8564},{"date":"2020-04-01","close":12886.3457},{"date":"2020-04-02","close":13065.3213},{"date":"2020-04-03","close":13378.5312},{"date":"2020-04-06","close":14183.9277},{"date":"2020-04-07","close":14497.1377},{"date":"2020-04-08","close":14676.1143},{"date":"2020-04-09","close":14989.3242},{"date":"2020-04-10","close":15660.4883},{"date":"2020-04-13","close":15302.5332},{"date":"2020-04-14","close":15884.21},{"date":"2020-04-16","close":16018.4395},{"date":"2020-04-17","close":15302.5332},{"date":"2020-04-20","close":15884.21},{"date":"2020-04-21","close":15839.4648},{"date":"2020-04-22","close":15973.6992},{"date":"2020-04-23","close":15436.7656},{"date":"2020-04-24","close":15705.2314},{"date":"2020-04-27","close":15839.4648},{"date":"2020-04-28","close":16197.4199},{"date":"2020-04-29","close":16063.1875},{"date":"2020-05-04","close":16107.9297},{"date":"2020-05-06","close":15839.4648},{"date":"2020-05-07","close":15839.4648},{"date":"2020-05-08","close":15705.2314},{"date":"2020-05-11","close":15436.7656},{"date":"2020-05-12","close":15078.8115},{"date":"2020-05-13","close":15034.0684},{"date":"2020-05-14","close":14989.3242},{"date":"2020-05-15","close":15034.0684},{"date":"2020-05-18","close":15257.79},{"date":"2020-05-19","close":15660.4883},{"date":"2020-05-20","close":15884.21},{"date":"2020-05-21","close":16018.4395},{"date":"2020-05-22","close":16018.4395},{"date":"2020-05-25","close":15973.6992},{"date":"2020-05-26","close":15928.9541},{"date":"2020-05-27","close":16152.6758},{"date":"2020-05-28","close":16063.1875},{"date":"2020-05-29","close":15973.6992},{"date":"2020-06-01","close":16197.4199},{"date":"2020-06-02","close":16197.4199},{"date":"2020-06-03","close":16242.1621},{"date":"2020-06-04","close":16331.6523},{"date":"2020-06-05","close":16376.3945},{"date":"2020-06-08","close":16331.6523},{"date":"2020-06-09","close":16421.1406},{"date":"2020-06-10","close":16913.3281},{"date":"2020-06-11","close":16958.0703},{"date":"2020-06-12","close":17137.0488},{"date":"2020-06-15","close":16286.9062},{"date":"2020-06-16","close":16913.3281},{"date":"2020-06-17","close":18166.166},{"date":"2020-06-18","close":19016.3086},{"date":"2020-06-19","close":17360.7695},{"date":"2020-06-22","close":16555.3711},{"date":"2020-06-23","close":16510.6289},{"date":"2020-06-24","close":17002.8184},{"date":"2020-06-25","close":17137.0488},{"date":"2020-06-26","close":17316.0273},{"date":"2020-06-29","close":17092.3027},{"date":"2020-06-30","close":16958.0703},{"date":"2020-07-01","close":16644.8594},{"date":"2020-07-02","close":17092.3027},{"date":"2020-07-03","close":16779.0938},{"date":"2020-07-06","close":16376.3945},{"date":"2020-07-07","close":16286.9062},{"date":"2020-07-08","close":16555.3711},{"date":"2020-07-09","close":16868.582},{"date":"2020-07-10","close":16063.1875},{"date":"2020-07-13","close":16018.4395},{"date":"2020-07-14","close":16063.1875},{"date":"2020-07-15","close":15749.9766},{"date":"2020-07-16","close":15660.4883},{"date":"2020-07-17","close":15481.5107},{"date":"2020-07-20","close":15928.9541},{"date":"2020-07-21","close":16197.4199},{"date":"2020-07-22","close":16242.1621},{"date":"2020-07-23","close":15884.21},{"date":"2020-07-24","close":17047.5605},{"date":"2020-07-27","close":17226.5371},{"date":"2020-07-28","close":17316.0273},{"date":"2020-07-29","close":17047.5605},{"date":"2020-07-30","close":16779.0938},{"date":"2020-07-31","close":16913.3281},{"date":"2020-08-03","close":17047.5605},{"date":"2020-08-04","close":16868.582},{"date":"2020-08-05","close":16913.3281},{"date":"2020-08-06","close":17092.3027},{"date":"2020-08-07","close":17092.3027},{"date":"2020-08-10","close":17226.5371},{"date":"2020-08-11","close":17405.5117},{"date":"2020-08-12","close":17718.7227},{"date":"2020-08-13","close":17673.9785},{"date":"2020-08-14","close":17405.5117},{"date":"2020-08-18","close":15928.9541},{"date":"2020-08-19","close":16465.8848},{"date":"2020-08-20","close":15392.0234},{"date":"2020-08-21","close":15526.2578},{"date":"2020-08-24","close":15526.2578},{"date":"2020-08-25","close":16286.9062},{"date":"2020-08-26","close":15884.21},{"date":"2020-08-27","close":15884.21},{"date":"2020-08-28","close":15884.21},{"date":"2020-08-31","close":16331.6523},{"date":"2020-09-01","close":16465.8848},{"date":"2020-09-02","close":17002.8184},{"date":"2020-09-03","close":16823.8379},{"date":"2020-09-04","close":16823.8379},{"date":"2020-09-07","close":16734.3516},{"date":"2020-09-08","close":17181.793},{"date":"2020-09-09","close":17450.2598},{"date":"2020-09-10","close":17808.2129},{"date":"2020-09-11","close":17897.6992},{"date":"2020-09-14","close":18613.6094},{"date":"2020-09-15","close":17047.5605},{"date":"2020-09-16","close":16242.1621},{"date":"2020-09-17","close":16107.9297},{"date":"2020-09-18","close":17092.3027},{"date":"2020-09-21","close":16958.0703},{"date":"2020-09-22","close":16063.1875},{"date":"2020-09-23","close":16063.1875},{"date":"2020-09-24","close":15749.9766},{"date":"2020-09-25","close":15615.7432},{"date":"2020-09-28","close":15526.2578},{"date":"2020-09-29","close":15615.7432},{"date":"2020-10-05","close":15481.5107},{"date":"2020-10-06","close":15705.2314},{"date":"2020-10-07","close":15481.5107},{"date":"2020-10-08","close":15615.7432},{"date":"2020-10-12","close":15570.998},{"date":"2020-10-13","close":15705.2314},{"date":"2020-10-14","close":15794.7197},{"date":"2020-10-15","close":16018.4395},{"date":"2020-10-16","close":15973.6992},{"date":"2020-10-19","close":16152.6758},{"date":"2020-10-20","close":16197.4199},{"date":"2020-10-21","close":16555.3711},{"date":"2020-10-22","close":16286.9062},{"date":"2020-10-23","close":16107.9297},{"date":"2020-10-26","close":15928.9541},{"date":"2020-10-27","close":16107.9297},{"date":"2020-10-28","close":16107.9297},{"date":"2020-10-29","close":15928.9541},{"date":"2020-10-30","close":16018.4395},{"date":"2020-11-02","close":16376.3945},{"date":"2020-11-03","close":15928.9541},{"date":"2020-11-04","close":15794.7197},{"date":"2020-11-05","close":15884.21},{"date":"2020-11-06","close":16197.4199},{"date":"2020-11-09","close":16376.3945},{"date":"2020-11-10","close":16152.6758},{"date":"2020-11-11","close":16018.4395},{"date":"2020-11-12","close":16018.4395},{"date":"2020-11-13","close":16107.9297},{"date":"2020-11-16","close":16018.4395},{"date":"2020-11-17","close":16018.4395},{"date":"2020-11-18","close":15973.6992},{"date":"2020-11-19","close":15928.9541},{"date":"2020-11-20","close":15928.9541},{"date":"2020-11-23","close":15749.9766},{"date":"2020-11-24","close":15928.9541},{"date":"2020-11-25","close":15839.4648},{"date":"2020-11-26","close":16063.1875},{"date":"2020-11-27","close":16018.4395},{"date":"2020-11-30","close":15928.9541},{"date":"2020-12-01","close":16018.4395},{"date":"2020-12-02","close":15928.9541},{"date":"2020-12-03","close":15928.9541},{"date":"2020-12-04","close":15794.7197},{"date":"2020-12-07","close":16107.9297},{"date":"2020-12-08","close":15928.9541},{"date":"2020-12-09","close":15749.9766},{"date":"2020-12-10","close":15660.4883},{"date":"2020-12-11","close":15928.9541},{"date":"2020-12-14","close":15973.6992},{"date":"2020-12-15","close":15749.9766},{"date":"2020-12-16","close":15928.9541},{"date":"2020-12-17","close":15839.4648},{"date":"2020-12-18","close":16242.1621},{"date":"2020-12-21","close":16018.4395},{"date":"2020-12-22","close":15839.4648},{"date":"2020-12-23","close":15973.6992},{"date":"2020-12-24","close":16063.1875},{"date":"2020-12-28","close":15928.9541},{"date":"2020-12-29","close":16438.6406},{"date":"2020-12-30","close":16392.7266},{"date":"2021-01-04","close":16484.5625},{"date":"2021-01-05","close":16346.8076},{"date":"2021-01-06","close":16300.8906},{"date":"2021-01-07","close":16300.8906},{"date":"2021-01-08","close":16117.2168},{"date":"2021-01-11","close":16117.2168},{"date":"2021-01-12","close":16117.2168},{"date":"2021-01-13","close":16438.6406},{"date":"2021-01-14","close":16392.7266},{"date":"2021-01-15","close":16346.8076},{"date":"2021-01-18","close":15979.4619},{"date":"2021-01-19","close":16025.3809},{"date":"2021-01-20","close":16071.2998},{"date":"2021-01-21","close":15979.4619},{"date":"2021-01-22","close":16163.1357},{"date":"2021-01-25","close":15979.4619},{"date":"2021-01-26","close":15703.9551},{"date":"2021-01-27","close":16117.2168},{"date":"2021-01-28","close":15520.2842},{"date":"2021-01-29","close":14923.3496},{"date":"2021-02-01","close":15428.4473},{"date":"2021-02-02","close":15612.1182},{"date":"2021-02-03","close":15336.6123},{"date":"2021-02-04","close":15428.4473},{"date":"2021-02-05","close":15382.5293},{"date":"2021-02-08","close":15244.7773},{"date":"2021-02-09","close":15658.0381},{"date":"2021-02-10","close":15244.7773},{"date":"2021-02-15","close":14969.2676},{"date":"2021-02-16","close":14969.2676},{"date":"2021-02-17","close":15428.4473},{"date":"2021-02-18","close":15336.6123},{"date":"2021-02-19","close":15061.1035},{"date":"2021-02-22","close":15198.8584},{"date":"2021-02-23","close":15198.8584},{"date":"2021-02-24","close":14969.2676},{"date":"2021-02-25","close":14969.2676},{"date":"2021-02-26","close":14326.415},{"date":"2021-03-02","close":14601.9238},{"date":"2021-03-03","close":14418.251},{"date":"2021-03-04","close":15152.9395},{"date":"2021-03-05","close":14326.415},{"date":"2021-03-08","close":14556.0059},{"date":"2021-03-09","close":14510.0869},{"date":"2021-03-10","close":14418.251},{"date":"2021-03-11","close":14234.5801},{"date":"2021-03-12","close":14326.415},{"date":"2021-03-15","close":14510.0869},{"date":"2021-03-16","close":14601.9238},{"date":"2021-03-17","close":14464.1689},{"date":"2021-03-18","close":14877.4316},{"date":"2021-03-19","close":14647.8418},{"date":"2021-03-22","close":14647.8418},{"date":"2021-03-23","close":14556.0059},{"date":"2021-03-24","close":14923.3496},{"date":"2021-03-25","close":14693.7598},{"date":"2021-03-26","close":14923.3496},{"date":"2021-03-29","close":14923.3496},{"date":"2021-03-30","close":14831.5146},{"date":"2021-03-31","close":14969.2676},{"date":"2021-04-01","close":15520.2842},{"date":"2021-04-02","close":15520.2842},{"date":"2021-04-05","close":15612.1182},{"date":"2021-04-06","close":19101.8887},{"date":"2021-04-07","close":17081.4941},{"date":"2021-04-08","close":16392.7266},{"date":"2021-04-09","close":16805.9863},{"date":"2021-04-12","close":16989.6582},{"date":"2021-04-13","close":17219.248},{"date":"2021-04-14","close":16897.8242},{"date":"2021-04-15","close":16576.3984},{"date":"2021-04-16","close":17081.4941},{"date":"2021-04-19","close":17127.4141},{"date":"2021-04-20","close":18780.4629},{"date":"2021-04-21","close":24382.457},{"date":"2021-04-22","close":20571.2617},{"date":"2021-04-23","close":26724.2754},{"date":"2021-04-26","close":34714.0078},{"date":"2021-04-27","close":33979.3164},{"date":"2021-04-28","close":44173.1133},{"date":"2021-04-29","close":57397.4961},{"date":"2021-04-30","close":68142.3047},{"date":"2021-05-03","close":68142.3047},{"date":"2021-05-04","close":88529.9062},{"date":"2021-05-06","close":114794.9922},{"date":"2021-05-07","close":114794.9922},{"date":"2021-05-10","close":101019.5938},{"date":"2021-05-11","close":82560.5625},{"date":"2021-05-12","close":106988.9375},{"date":"2021-05-13","close":96427.7969},{"date":"2021-05-14","close":90917.6406},{"date":"2021-05-17","close":87244.1953},{"date":"2021-05-18","close":81734.0391},{"date":"2021-05-20","close":76223.875},{"date":"2021-05-21","close":68601.4844},{"date":"2021-05-24","close":79805.4844},{"date":"2021-05-25","close":78887.1172},{"date":"2021-05-26","close":74846.3281},{"date":"2021-05-27","close":71632.0859},{"date":"2021-05-28","close":72550.4375},{"date":"2021-05-31","close":66121.9141},{"date":"2021-06-01","close":85958.5},{"date":"2021-06-02","close":90733.9609},{"date":"2021-06-03","close":90733.9609},{"date":"2021-06-04","close":96427.7969},{"date":"2021-06-07","close":97346.1562},{"date":"2021-06-08","close":102856.3203},{"date":"2021-06-09","close":98264.5156},{"date":"2021-06-10","close":84764.625},{"date":"2021-06-11","close":87336.0391},{"date":"2021-06-14","close":102856.3203},{"date":"2021-06-15","close":94591.0781},{"date":"2021-06-16","close":94131.8984},{"date":"2021-06-17","close":90733.9609},{"date":"2021-06-18","close":92295.1797},{"date":"2021-06-21","close":84489.1094},{"date":"2021-06-22","close":84948.2969},{"date":"2021-06-23","close":82744.2344},{"date":"2021-06-24","close":88529.9062},{"date":"2021-06-25","close":85407.4688},{"date":"2021-06-28","close":86325.8438},{"date":"2021-06-29","close":75305.5156},{"date":"2021-06-30","close":71907.5938},{"date":"2021-07-01","close":69060.6641},{"date":"2021-07-02","close":65570.9062},{"date":"2021-07-05","close":65570.9062},{"date":"2021-07-06","close":67499.4531},{"date":"2021-07-07","close":66121.9141},{"date":"2021-07-08","close":62540.3164},{"date":"2021-07-09","close":58224.0234},{"date":"2021-07-12","close":55928.1211},{"date":"2021-07-13","close":55836.2852},{"date":"2021-07-14","close":51795.5039},{"date":"2021-07-15","close":50234.293},{"date":"2021-07-16","close":48122.0625},{"date":"2021-07-19","close":51611.8281},{"date":"2021-07-20","close":49040.4258},{"date":"2021-07-21","close":46836.3594},{"date":"2021-07-22","close":46469.0117},{"date":"2021-07-23","close":44999.6367},{"date":"2021-07-26","close":58499.5312},{"date":"2021-07-27","close":67040.2812},{"date":"2021-07-28","close":70713.7188},{"date":"2021-07-29","close":76223.875},{"date":"2021-07-30","close":68876.9922},{"date":"2021-08-02","close":63183.168},{"date":"2021-08-03","close":59693.3984},{"date":"2021-08-04","close":61070.9375},{"date":"2021-08-05","close":57948.5117},{"date":"2021-08-06","close":55468.9414},{"date":"2021-08-09","close":53540.3828},{"date":"2021-08-10","close":55377.1055},{"date":"2021-08-11","close":53264.875},{"date":"2021-08-12","close":53724.0586},{"date":"2021-08-13","close":52622.0273},{"date":"2021-08-17","close":52346.5234},{"date":"2021-08-18","close":52622.0273},{"date":"2021-08-19","close":48489.4102},{"date":"2021-08-20","close":45688.4062},{"date":"2021-08-23","close":48213.8984},{"date":"2021-08-24","close":55468.9414},{"date":"2021-08-25","close":53264.875},{"date":"2021-08-26","close":52346.5234},{"date":"2021-08-27","close":52346.5234},{"date":"2021-08-30","close":51703.668},{"date":"2021-08-31","close":50601.6367},{"date":"2021-09-01","close":50877.1406},{"date":"2021-09-02","close":49591.4375},{"date":"2021-09-03","close":47020.0273},{"date":"2021-09-06","close":44999.6367},{"date":"2021-09-07","close":47295.5391},{"date":"2021-09-08","close":45734.3281},{"date":"2021-09-09","close":47203.6992},{"date":"2021-09-10","close":45917.9961},{"date":"2021-09-13","close":46652.6875},{"date":"2021-09-14","close":46285.3438},{"date":"2021-09-15","close":44999.6367},{"date":"2021-09-16","close":44173.1133},{"date":"2021-09-17","close":46469.0117},{"date":"2021-09-23","close":46469.0117},{"date":"2021-09-24","close":45183.3125},{"date":"2021-09-27","close":45183.3125},{"date":"2021-09-28","close":43897.6055},{"date":"2021-09-29","close":41877.2188},{"date":"2021-09-30","close":41234.3633},{"date":"2021-10-01","close":39535.3984},{"date":"2021-10-05","close":37055.8281},{"date":"2021-10-06","close":35770.1211},{"date":"2021-10-07","close":36963.9883},{"date":"2021-10-08","close":41326.1992},{"date":"2021-10-12","close":39351.7227},{"date":"2021-10-13","close":39030.3008},{"date":"2021-10-14","close":39627.2305},{"date":"2021-10-15","close":40316.0},{"date":"2021-10-18","close":46836.3594},{"date":"2021-10-19","close":45688.4062},{"date":"2021-10-20","close":43162.9219},{"date":"2021-10-21","close":43897.6055},{"date":"2021-10-22","close":44035.3633},{"date":"2021-10-25","close":45183.3125},{"date":"2021-10-26","close":44586.375},{"date":"2021-10-27","close":44310.8672},{"date":"2021-10-28","close":43897.6055},{"date":"2021-10-29","close":45504.7383},{"date":"2021-11-01","close":49315.9336},{"date":"2021-11-02","close":45458.8203},{"date":"2021-11-03","close":44999.6367},{"date":"2021-11-04","close":43530.2656},{"date":"2021-11-05","close":44081.2812},{"date":"2021-11-08","close":45917.9961},{"date":"2021-11-09","close":43668.0195},{"date":"2021-11-10","close":41418.0391},{"date":"2021-11-11","close":40086.4102},{"date":"2021-11-12","close":40407.8398},{"date":"2021-11-15","close":40086.4102},{"date":"2021-11-16","close":39305.8086},{"date":"2021-11-17","close":38157.8594},{"date":"2021-11-18","close":39673.1562},{"date":"2021-11-19","close":39030.3008},{"date":"2021-11-22","close":38754.793},{"date":"2021-11-23","close":37101.7461},{"date":"2021-11-24","close":36412.9766},{"date":"2021-11-25","close":35907.875},{"date":"2021-11-26","close":34897.6836},{"date":"2021-11-29","close":33244.6328},{"date":"2021-11-30","close":33152.7969},{"date":"2021-12-01","close":32188.5156},{"date":"2021-12-02","close":35356.8594},{"date":"2021-12-03","close":39305.8086},{"date":"2021-12-06","close":43484.3438},{"date":"2021-12-07","close":39948.6602},{"date":"2021-12-08","close":39673.1562},{"date":"2021-12-09","close":40224.168},{"date":"2021-12-10","close":43300.6719},{"date":"2021-12-13","close":40591.5078},{"date":"2021-12-14","close":36550.7266},{"date":"2021-12-15","close":36550.7266},{"date":"2021-12-16","close":37469.0859},{"date":"2021-12-17","close":36550.7266},{"date":"2021-12-20","close":34897.6836},{"date":"2021-12-21","close":34714.0078},{"date":"2021-12-22","close":34576.25},{"date":"2021-12-23","close":33474.2188},{"date":"2021-12-24","close":34346.6641},{"date":"2021-12-27","close":34025.2383},{"date":"2021-12-28","close":34622.168},{"date":"2021-12-29","close":35509.918},{"date":"2021-12-30","close":34998.6484},{"date":"2022-01-03","close":36800.0},{"date":"2022-01-04","close":34208.5078},{"date":"2022-01-05","close":32349.3496},{"date":"2022-01-06","close":32070.4746},{"date":"2022-01-07","close":33371.8867},{"date":"2022-01-10","close":33650.7617},{"date":"2022-01-11","close":33232.4531},{"date":"2022-01-12","close":33232.4531},{"date":"2022-01-13","close":33093.0117},{"date":"2022-01-14","close":32907.0977},{"date":"2022-01-17","close":42760.6367},{"date":"2022-01-18","close":42853.5938},{"date":"2022-01-19","close":55681.7852},{"date":"2022-01-20","close":66743.7734},{"date":"2022-01-21","close":57819.8164},{"date":"2022-01-24","close":51033.8906},{"date":"2022-01-25","close":62281.7969},{"date":"2022-01-26","close":62281.7969},{"date":"2022-01-27","close":52428.2578},{"date":"2022-01-28","close":54008.543},{"date":"2022-02-03","close":52056.4297},{"date":"2022-02-04","close":57726.8555},{"date":"2022-02-07","close":56239.5352},{"date":"2022-02-08","close":56239.5352},{"date":"2022-02-09","close":56239.5352},{"date":"2022-02-10","close":52986.0078},{"date":"2022-02-11","close":55588.8281},{"date":"2022-02-14","close":50940.9336},{"date":"2022-02-15","close":45549.375},{"date":"2022-02-16","close":46478.9492},{"date":"2022-02-17","close":45967.6836},{"date":"2022-02-18","close":59678.9766},{"date":"2022-02-21","close":59678.9766},{"date":"2022-02-22","close":56000.0},{"date":"2022-02-23","close":55000.0},{"date":"2022-02-24","close":44619.793},{"date":"2022-02-25","close":50197.2656},{"date":"2022-02-28","close":50197.2656},{"date":"2022-03-02","close":46014.1641},{"date":"2022-03-03","close":46014.1641},{"date":"2022-03-04","close":46014.1641},{"date":"2022-03-07","close":45363.457},{"date":"2022-03-08","close":42388.8086},{"date":"2022-03-10","close":42388.8086},{"date":"2022-03-11","close":42388.8086},{"date":"2022-03-14","close":36346.5391},{"date":"2022-03-15","close":36346.5391},{"date":"2022-03-16","close":36346.5391},{"date":"2022-03-17","close":36346.5391},{"date":"2022-03-18","close":36253.582},{"date":"2022-03-21","close":36253.582},{"date":"2022-03-22","close":35231.0469},{"date":"2022-03-23","close":36067.668},{"date":"2022-03-24","close":35509.918},{"date":"2022-03-25","close":35184.5703},{"date":"2022-03-28","close":35324.0078},{"date":"2022-03-29","close":37090.207},{"date":"2022-03-30","close":37694.4297},{"date":"2022-03-31","close":38391.6172},{"date":"2022-04-01","close":37880.3438},{"date":"2022-04-04","close":38531.0508},{"date":"2022-04-05","close":38763.4492},{"date":"2022-04-06","close":38066.2617},{"date":"2022-04-07","close":38205.6992},{"date":"2022-04-08","close":37508.5156},{"date":"2022-04-11","close":36532.457},{"date":"2022-04-12","close":36207.1055},{"date":"2022-04-13","close":36532.457},{"date":"2022-04-14","close":35881.7539},{"date":"2022-04-15","close":35974.707},{"date":"2022-04-18","close":35695.8359},{"date":"2022-04-19","close":35509.918},{"date":"2022-04-20","close":36160.6211},{"date":"2022-04-21","close":35928.2266},{"date":"2022-04-22","close":35509.918},{"date":"2022-04-25","close":34952.1719},{"date":"2022-04-26","close":35788.7969},{"date":"2022-04-27","close":34673.3008},{"date":"2022-04-28","close":34580.3398},{"date":"2022-04-29","close":34673.3008},{"date":"2022-05-02","close":34487.3828},{"date":"2022-05-03","close":35231.0469},{"date":"2022-05-04","close":34487.3828},{"date":"2022-05-06","close":36253.582},{"date":"2022-05-09","close":38500.0},{"date":"2022-05-10","close":34719.7734},{"date":"2022-05-11","close":34394.4258},{"date":"2022-05-12","close":32628.2246},{"date":"2022-05-13","close":32535.2637},{"date":"2022-05-16","close":32628.2246},{"date":"2022-05-17","close":32349.3496},{"date":"2022-05-18","close":31140.8984},{"date":"2022-05-19","close":29746.5293},{"date":"2022-05-20","close":29839.4883},{"date":"2022-05-23","close":30536.6719},{"date":"2022-05-24","close":30397.2344},{"date":"2022-05-25","close":29746.5293},{"date":"2022-05-26","close":29746.5293},{"date":"2022-05-27","close":29885.9688},{"date":"2022-05-30","close":30350.7559},{"date":"2022-05-31","close":33790.1992},{"date":"2022-06-02","close":32767.6602},{"date":"2022-06-03","close":31466.252},{"date":"2022-06-07","close":30676.1074},{"date":"2022-06-08","close":31233.8574},{"date":"2022-06-09","close":29793.0098},{"date":"2022-06-10","close":31047.9414},{"date":"2022-06-13","close":29793.0098},{"date":"2022-06-14","close":28352.1621},{"date":"2022-06-15","close":28352.1621},{"date":"2022-06-16","close":28445.1191},{"date":"2022-06-17","close":27562.0195},{"date":"2022-06-20","close":25098.6328},{"date":"2022-06-21","close":26957.791},{"date":"2022-06-22","close":25563.4238},{"date":"2022-06-23","close":22821.1641},{"date":"2022-06-24","close":24076.0977},{"date":"2022-06-27","close":24773.2812},{"date":"2022-06-28","close":24447.9297},{"date":"2022-06-29","close":24959.1973},{"date":"2022-06-30","close":24215.5352},{"date":"2022-07-01","close":22867.6465},{"date":"2022-07-04","close":22867.6465},{"date":"2022-07-05","close":23192.9961},{"date":"2022-07-06","close":23936.6621},{"date":"2022-07-07","close":23704.2656},{"date":"2022-07-08","close":23704.2656},{"date":"2022-07-11","close":24029.6172},{"date":"2022-07-12","close":23007.082},{"date":"2022-07-13","close":22960.6035},{"date":"2022-07-14","close":22867.6465},{"date":"2022-07-15","close":21984.5449},{"date":"2022-07-18","close":22263.418},{"date":"2022-07-19","close":23750.7461},{"date":"2022-07-20","close":22821.1641},{"date":"2022-07-21","close":22867.6465},{"date":"2022-07-22","close":22449.334},{"date":"2022-07-25","close":22774.6875},{"date":"2022-07-26","close":22216.9395},{"date":"2022-07-27","close":22263.418},{"date":"2022-07-28","close":22635.252},{"date":"2022-07-29","close":22681.7285},{"date":"2022-08-01","close":22635.252},{"date":"2022-08-02","close":22495.8125},{"date":"2022-08-03","close":23192.9961},{"date":"2022-08-04","close":22914.123},{"date":"2022-08-05","close":23146.5176},{"date":"2022-08-08","close":19753.5547},{"date":"2022-08-09","close":19474.6816},{"date":"2022-08-10","close":19939.4688},{"date":"2022-08-11","close":19846.5117},{"date":"2022-08-12","close":19800.0332},{"date":"2022-08-16","close":19707.0742},{"date":"2022-08-17","close":19521.1602},{"date":"2022-08-18","close":19428.2031},{"date":"2022-08-19","close":19335.2461},{"date":"2022-08-22","close":18684.5391},{"date":"2022-08-23","close":18405.6641},{"date":"2022-08-24","close":18359.1855},{"date":"2022-08-25","close":19009.8926},{"date":"2022-08-26","close":18870.4551},{"date":"2022-08-29","close":18498.623},{"date":"2022-08-30","close":18498.623},{"date":"2022-08-31","close":18870.4551},{"date":"2022-09-01","close":19474.6816},{"date":"2022-09-02","close":19846.5117},{"date":"2022-09-05","close":25795.8184},{"date":"2022-09-06","close":33511.3242},{"date":"2022-09-07","close":33511.3242},{"date":"2022-09-08","close":30583.1504},{"date":"2022-09-13","close":26771.877},{"date":"2022-09-14","close":25702.8613},{"date":"2022-09-15","close":26028.2148},{"date":"2022-09-16","close":23518.3496},{"date":"2022-09-19","close":23146.5176},{"date":"2022-09-20","close":23797.2227},{"date":"2022-09-21","close":23750.7461},{"date":"2022-09-22","close":24262.0137},{"date":"2022-09-23","close":21380.3184},{"date":"2022-09-26","close":19892.9902},{"date":"2022-09-27","close":20357.7812},{"date":"2022-09-28","close":19242.2871},{"date":"2022-09-29","close":20357.7812},{"date":"2022-09-30","close":21194.4043},{"date":"2022-10-04","close":22123.9805},{"date":"2022-10-05","close":21101.4453},{"date":"2022-10-06","close":23239.4746},{"date":"2022-10-07","close":22263.418},{"date":"2022-10-11","close":21659.1914},{"date":"2022-10-12","close":21287.3613},{"date":"2022-10-13","close":19985.9492},{"date":"2022-10-14","close":19985.9492},{"date":"2022-10-17","close":19521.1602},{"date":"2022-10-18","close":19660.5977},{"date":"2022-10-19","close":19892.9902},{"date":"2022-10-20","close":19753.5547},{"date":"2022-10-21","close":19939.4688},{"date":"2022-10-24","close":20078.9082},{"date":"2022-10-25","close":20218.3457},{"date":"2022-10-26","close":20171.8633},{"date":"2022-10-27","close":20357.7812},{"date":"2022-10-28","close":19985.9492},{"date":"2022-10-31","close":20264.8223},{"date":"2022-11-01","close":19985.9492},{"date":"2022-11-02","close":19614.1191},{"date":"2022-11-03","close":19288.7637},{"date":"2022-11-04","close":19985.9492},{"date":"2022-11-07","close":19846.5117},{"date":"2022-11-08","close":19800.0332},{"date":"2022-11-09","close":19753.5547},{"date":"2022-11-10","close":19567.6406},{"date":"2022-11-11","close":19660.5977},{"date":"2022-11-14","close":20078.9082},{"date":"2022-11-15","close":20218.3457},{"date":"2022-11-16","close":20450.7402},{"date":"2022-11-17","close":20311.3027},{"date":"2022-11-18","close":20032.4277},{"date":"2022-11-21","close":20450.7402},{"date":"2022-11-22","close":20450.7402},{"date":"2022-11-23","close":20357.7812},{"date":"2022-11-24","close":21333.8418},{"date":"2022-11-25","close":20822.5703},{"date":"2022-11-28","close":20683.1348},{"date":"2022-11-29","close":21380.3184},{"date":"2022-11-30","close":22216.9395},{"date":"2022-12-01","close":23564.8281},{"date":"2022-12-02","close":22356.375},{"date":"2022-12-05","close":21659.1914},{"date":"2022-12-06","close":21705.668},{"date":"2022-12-07","close":22216.9395},{"date":"2022-12-08","close":21705.668},{"date":"2022-12-09","close":21333.8418},{"date":"2022-12-12","close":21473.2734},{"date":"2022-12-13","close":21705.668},{"date":"2022-12-14","close":21519.7559},{"date":"2022-12-15","close":21566.2344},{"date":"2022-12-16","close":21333.8418},{"date":"2022-12-19","close":21798.6289},{"date":"2022-12-20","close":21333.8418},{"date":"2022-12-21","close":21798.6289},{"date":"2022-12-22","close":21473.2734},{"date":"2022-12-23","close":21240.8809},{"date":"2022-12-26","close":21194.4043},{"date":"2022-12-27","close":21194.4043},{"date":"2022-12-28","close":21246.6875},{"date":"2022-12-29","close":21104.0918},{"date":"2023-01-02","close":20913.9668},{"date":"2023-01-03","close":20628.7734},{"date":"2023-01-04","close":21674.4746},{"date":"2023-01-05","close":21294.2188},{"date":"2023-01-06","close":21199.1562},{"date":"2023-01-09","close":21104.0918},{"date":"2023-01-10","close":21104.0918},{"date":"2023-01-11","close":21531.877},{"date":"2023-01-12","close":21294.2188},{"date":"2023-01-13","close":22197.3203},{"date":"2023-01-16","close":22054.7285},{"date":"2023-01-17","close":21531.877},{"date":"2023-01-18","close":21484.3457},{"date":"2023-01-19","close":21531.877},{"date":"2023-01-20","close":21626.9414},{"date":"2023-01-25","close":21722.0039},{"date":"2023-01-26","close":21674.4746},{"date":"2023-01-27","close":21769.5371},{"date":"2023-01-30","close":21722.0039},{"date":"2023-01-31","close":22007.1973},{"date":"2023-02-01","close":21769.5371},{"date":"2023-02-02","close":22007.1973},{"date":"2023-02-03","close":21864.5996},{"date":"2023-02-06","close":21959.6621},{"date":"2023-02-07","close":21959.6621},{"date":"2023-02-08","close":22625.1074},{"date":"2023-02-09","close":22625.1074},{"date":"2023-02-10","close":22625.1074},{"date":"2023-02-13","close":23290.5527},{"date":"2023-02-14","close":22767.7031},{"date":"2023-02-15","close":22007.1973},{"date":"2023-02-16","close":22339.918},{"date":"2023-02-17","close":22197.3203},{"date":"2023-02-20","close":22007.1973},{"date":"2023-02-21","close":22339.918},{"date":"2023-02-22","close":22054.7285},{"date":"2023-02-23","close":22102.2578},{"date":"2023-02-24","close":21912.1328},{"date":"2023-02-27","close":20913.9668},{"date":"2023-02-28","close":20818.9023},{"date":"2023-03-02","close":20818.9023},{"date":"2023-03-03","close":21104.0918},{"date":"2023-03-06","close":20961.4961},{"date":"2023-03-07","close":20961.4961},{"date":"2023-03-08","close":20866.4316},{"date":"2023-03-09","close":21199.1562},{"date":"2023-03-10","close":21436.8164},{"date":"2023-03-13","close":21341.752},{"date":"2023-03-14","close":20723.8379},{"date":"2023-03-15","close":20818.9023},{"date":"2023-03-16","close":20581.2441},{"date":"2023-03-17","close":20723.8379},{"date":"2023-03-20","close":21009.0293},{"date":"2023-03-21","close":20866.4316},{"date":"2023-03-22","close":20866.4316},{"date":"2023-03-23","close":20438.6484},{"date":"2023-03-24","close":20533.7129},{"date":"2023-03-27","close":20438.6484},{"date":"2023-03-28","close":20628.7734},{"date":"2023-03-29","close":20486.1797},{"date":"2023-03-30","close":20723.8379},{"date":"2023-03-31","close":20723.8379},{"date":"2023-04-03","close":21009.0293},{"date":"2023-04-04","close":20913.9668},{"date":"2023-04-05","close":21199.1562},{"date":"2023-04-06","close":21104.0918},{"date":"2023-04-07","close":21246.6875},{"date":"2023-04-10","close":20961.4961},{"date":"2023-04-11","close":21199.1562},{"date":"2023-04-12","close":21246.6875},{"date":"2023-04-13","close":21246.6875},{"date":"2023-04-14","close":21246.6875},{"date":"2023-04-17","close":21104.0918},{"date":"2023-04-18","close":20913.9668},{"date":"2023-04-19","close":20913.9668},{"date":"2023-04-20","close":20676.3086},{"date":"2023-04-21","close":20628.7734},{"date":"2023-04-24","close":20771.3711},{"date":"2023-04-25","close":20723.8379},{"date":"2023-04-26","close":20296.0527},{"date":"2023-04-27","close":20486.1797},{"date":"2023-04-28","close":20343.584},{"date":"2023-05-02","close":20676.3086},{"date":"2023-05-03","close":20818.9023},{"date":"2023-05-04","close":20771.3711},{"date":"2023-05-08","close":20628.7734},{"date":"2023-05-09","close":20961.4961},{"date":"2023-05-10","close":20771.3711},{"date":"2023-05-11","close":20866.4316},{"date":"2023-05-12","close":20581.2441},{"date":"2023-05-15","close":20153.457},{"date":"2023-05-16","close":20200.9902},{"date":"2023-05-17","close":20200.9902},{"date":"2023-05-18","close":20105.9258},{"date":"2023-05-19","close":20058.3945},{"date":"2023-05-22","close":20438.6484},{"date":"2023-05-23","close":20343.584},{"date":"2023-05-24","close":20391.1152},{"date":"2023-05-25","close":20343.584},{"date":"2023-05-26","close":20105.9258},{"date":"2023-05-30","close":20248.5215},{"date":"2023-05-31","close":20343.584},{"date":"2023-06-01","close":20200.9902},{"date":"2023-06-02","close":20296.0527},{"date":"2023-06-05","close":20296.0527},{"date":"2023-06-07","close":20296.0527},{"date":"2023-06-08","close":20153.457},{"date":"2023-06-09","close":20153.457},{"date":"2023-06-12","close":20200.9902},{"date":"2023-06-13","close":20105.9258},{"date":"2023-06-14","close":20200.9902},{"date":"2023-06-15","close":20486.1797},{"date":"2023-06-16","close":20486.1797},{"date":"2023-06-19","close":20486.1797},{"date":"2023-06-20","close":20058.3945},{"date":"2023-06-21","close":20391.1152},{"date":"2023-06-22","close":20343.584},{"date":"2023-06-23","close":20581.2441},{"date":"2023-06-26","close":20961.4961},{"date":"2023-06-27","close":20200.9902},{"date":"2023-06-28","close":20438.6484},{"date":"2023-06-29","close":20248.5215},{"date":"2023-06-30","close":20913.9668},{"date":"2023-07-03","close":20438.6484},{"date":"2023-07-04","close":20486.1797},{"date":"2023-07-05","close":20296.0527},{"date":"2023-07-06","close":19583.0781},{"date":"2023-07-07","close":19488.0117},{"date":"2023-07-10","close":19060.2266},{"date":"2023-07-11","close":19392.9492},{"date":"2023-07-12","close":19440.4824},{"date":"2023-07-13","close":19678.1406},{"date":"2023-07-14","close":19868.2676},{"date":"2023-07-17","close":19915.7988},{"date":"2023-07-18","close":20438.6484},{"date":"2023-07-19","close":20438.6484},{"date":"2023-07-20","close":19963.3301},{"date":"2023-07-21","close":19820.7363},{"date":"2023-07-24","close":19107.7598},{"date":"2023-07-25","close":18775.0371},{"date":"2023-07-26","close":17947.9844},{"date":"2023-07-27","close":17871.9336},{"date":"2023-07-28","close":18252.1875},{"date":"2023-07-31","close":19012.6953},{"date":"2023-08-01","close":19392.9492},{"date":"2023-08-02","close":19202.8242},{"date":"2023-08-03","close":19003.1895},{"date":"2023-08-04","close":18917.6328},{"date":"2023-08-07","close":18775.0371},{"date":"2023-08-08","close":18689.4805},{"date":"2023-08-09","close":18670.4688},{"date":"2023-08-10","close":18670.4688},{"date":"2023-08-11","close":18679.9746},{"date":"2023-08-14","close":18527.873},{"date":"2023-08-16","close":18413.7949},{"date":"2023-08-17","close":18062.0625},{"date":"2023-08-18","close":18081.0742},{"date":"2023-08-21","close":17995.5176},{"date":"2023-08-22","close":18109.5938},{"date":"2023-08-23","close":17871.9336},{"date":"2023-08-24","close":18062.0625},{"date":"2023-08-25","close":18927.1387},{"date":"2023-08-28","close":24573.9082},{"date":"2023-08-29","close":25572.0742},{"date":"2023-08-30","close":23290.5527},{"date":"2023-08-31","close":24003.5273},{"date":"2023-09-01","close":28519.0449},{"date":"2023-09-04","close":32796.8984},{"date":"2023-09-05","close":30515.377},{"date":"2023-09-06","close":29469.6797},{"date":"2023-09-07","close":26902.9629},{"date":"2023-09-08","close":27758.5371},{"date":"2023-09-11","close":34032.7227},{"date":"2023-09-12","close":35791.3984},{"date":"2023-09-13","close":46486.043},{"date":"2023-09-14","close":47531.7383},{"date":"2023-09-15","close":43348.9492},{"date":"2023-09-18","close":42588.4375},{"date":"2023-09-19","close":42303.25},{"date":"2023-09-20","close":38976.0234},{"date":"2023-09-21","close":38690.8398},{"date":"2023-09-22","close":34508.0391},{"date":"2023-09-25","close":36124.125},{"date":"2023-09-26","close":36789.5664},{"date":"2023-09-27","close":35886.4609},{"date":"2023-10-04","close":33509.875},{"date":"2023-10-05","close":31561.0762},{"date":"2023-10-06","close":34698.1719},{"date":"2023-10-10","close":33985.1953},{"date":"2023-10-11","close":37074.7578},{"date":"2023-10-12","close":45535.4062},{"date":"2023-10-13","close":43729.1992},{"date":"2023-10-16","close":53140.4844},{"date":"2023-10-17","close":49433.0117},{"date":"2023-10-18","close":48957.6953},{"date":"2023-10-19","close":53615.8008},{"date":"2023-10-20","close":54281.2461},{"date":"2023-10-23","close":55422.0078},{"date":"2023-10-24","close":54186.1836},{"date":"2023-10-25","close":56087.4531},{"date":"2023-10-26","close":54281.2461},{"date":"2023-10-27","close":52475.0391},{"date":"2023-10-30","close":55422.0078},{"date":"2023-10-31","close":54851.6289},{"date":"2023-11-01","close":56277.5781},{"date":"2023-11-02","close":53140.4844},{"date":"2023-11-03","close":55136.8164},{"date":"2023-11-06","close":54376.3125},{"date":"2023-11-07","close":56277.5781},{"date":"2023-11-08","close":54471.375},{"date":"2023-11-09","close":54851.6289},{"date":"2023-11-10","close":54376.3125},{"date":"2023-11-13","close":52284.9141},{"date":"2023-11-14","close":48957.6953},{"date":"2023-11-15","close":55136.8164},{"date":"2023-11-16","close":63692.5312},{"date":"2023-11-17","close":63122.1523},{"date":"2023-11-20","close":59985.0547},{"date":"2023-11-21","close":56372.6445},{"date":"2023-11-22","close":57798.5938},{"date":"2023-11-23","close":58559.1016},{"date":"2023-11-24","close":57893.6602},{"date":"2023-11-27","close":55326.9453},{"date":"2023-11-28","close":56562.7695},{"date":"2023-11-29","close":56562.7695},{"date":"2023-11-30","close":63787.5977},{"date":"2023-12-01","close":56562.7695},{"date":"2023-12-04","close":55517.0742},{"date":"2023-12-05","close":57418.3438},{"date":"2023-12-06","close":57228.2148},{"date":"2023-12-07","close":56847.9609},{"date":"2023-12-08","close":51809.5977},{"date":"2023-12-11","close":47341.6133},{"date":"2023-12-12","close":45725.5312},{"date":"2023-12-13","close":44394.6406},{"date":"2023-12-14","close":44394.6406},{"date":"2023-12-15","close":46010.7227},{"date":"2023-12-18","close":44442.1758},{"date":"2023-12-19","close":41827.9336},{"date":"2023-12-20","close":41542.7422},{"date":"2023-12-21","close":39641.4727},{"date":"2023-12-22","close":42968.6914},{"date":"2023-12-26","close":39451.3398},{"date":"2023-12-27","close":35943.5938},{"date":"2023-12-28","close":36569.1211},{"date":"2024-01-02","close":33778.3164},{"date":"2024-01-03","close":39744.8594},{"date":"2024-01-04","close":37050.293},{"date":"2024-01-05","close":37098.4102},{"date":"2024-01-08","close":39456.1523},{"date":"2024-01-09","close":37723.9336},{"date":"2024-01-10","close":38012.6367},{"date":"2024-01-11","close":35077.4844},{"date":"2024-01-12","close":36954.0547},{"date":"2024-01-15","close":36857.8242},{"date":"2024-01-16","close":35991.7109},{"date":"2024-01-17","close":34740.6641},{"date":"2024-01-18","close":34692.543},{"date":"2024-01-19","close":34740.6641},{"date":"2024-01-22","close":34163.2578},{"date":"2024-01-23","close":36280.4141},{"date":"2024-01-24","close":35318.0703},{"date":"2024-01-25","close":34355.7266},{"date":"2024-01-26","close":33730.1992},{"date":"2024-01-29","close":34548.1953},{"date":"2024-01-30","close":33441.4961},{"date":"2024-01-31","close":32767.8555},{"date":"2024-02-01","close":32671.6191},{"date":"2024-02-02","close":32912.207},{"date":"2024-02-05","close":32575.3867},{"date":"2024-02-06","close":33008.4414},{"date":"2024-02-07","close":36039.8281},{"date":"2024-02-08","close":38974.9805},{"date":"2024-02-13","close":34885.0156},{"date":"2024-02-14","close":35125.6016},{"date":"2024-02-15","close":34259.4883},{"date":"2024-02-16","close":34259.4883},{"date":"2024-02-19","close":34548.1953},{"date":"2024-02-20","close":33633.9688},{"date":"2024-02-21","close":33249.0273},{"date":"2024-02-22","close":32960.3242},{"date":"2024-02-23","close":32864.0898},{"date":"2024-02-26","close":32238.5645},{"date":"2024-02-27","close":31613.041},{"date":"2024-02-28","close":30795.0469},{"date":"2024-02-29","close":31035.6348},{"date":"2024-03-04","close":30987.5156},{"date":"2024-03-05","close":31997.9785},{"date":"2024-03-06","close":31372.4531},{"date":"2024-03-07","close":31372.4531},{"date":"2024-03-08","close":31709.2754},{"date":"2024-03-11","close":31179.9863},{"date":"2024-03-12","close":31083.752},{"date":"2024-03-13","close":31131.8672},{"date":"2024-03-14","close":30506.3438},{"date":"2024-03-15","close":30361.9922},{"date":"2024-03-18","close":29736.4668},{"date":"2024-03-19","close":31035.6348},{"date":"2024-03-20","close":31035.6348},{"date":"2024-03-21","close":30891.2812},{"date":"2024-03-22","close":31420.5723},{"date":"2024-03-25","close":31420.5723},{"date":"2024-03-26","close":31324.3379},{"date":"2024-03-27","close":31468.6895},{"date":"2024-03-28","close":31757.3926},{"date":"2024-03-29","close":32046.0957},{"date":"2024-04-01","close":31901.7441},{"date":"2024-04-02","close":31372.4531},{"date":"2024-04-03","close":31468.6895},{"date":"2024-04-04","close":30891.2812},{"date":"2024-04-05","close":30506.3438},{"date":"2024-04-08","close":29351.5312},{"date":"2024-04-09","close":29447.7656},{"date":"2024-04-11","close":27571.1914},{"date":"2024-04-12","close":27378.7207},{"date":"2024-04-15","close":26801.3145},{"date":"2024-04-16","close":26031.4395},{"date":"2024-04-17","close":28581.6543},{"date":"2024-04-18","close":29832.7031},{"date":"2024-04-19","close":31083.752},{"date":"2024-04-22","close":29736.4668},{"date":"2024-04-23","close":30025.1719},{"date":"2024-04-24","close":30361.9922},{"date":"2024-04-25","close":30506.3438},{"date":"2024-04-26","close":31035.6348},{"date":"2024-04-29","close":31035.6348},{"date":"2024-04-30","close":31083.752},{"date":"2024-05-02","close":31516.8066},{"date":"2024-05-03","close":32238.5645},{"date":"2024-05-07","close":36136.0664},{"date":"2024-05-08","close":35173.7188},{"date":"2024-05-09","close":35510.5391},{"date":"2024-05-10","close":34067.0234},{"date":"2024-05-13","close":34596.3125},{"date":"2024-05-14","close":34836.8984},{"date":"2024-05-16","close":34740.6641},{"date":"2024-05-17","close":35173.7188},{"date":"2024-05-20","close":34740.6641},{"date":"2024-05-21","close":33585.8477},{"date":"2024-05-22","close":34259.4883},{"date":"2024-05-23","close":33970.7852},{"date":"2024-05-24","close":34355.7266},{"date":"2024-05-27","close":32912.207},{"date":"2024-05-28","close":32431.0332},{"date":"2024-05-29","close":32238.5645},{"date":"2024-05-30","close":32286.6836},{"date":"2024-05-31","close":32767.8555},{"date":"2024-06-03","close":32719.7363},{"date":"2024-06-04","close":32671.6191},{"date":"2024-06-05","close":31997.9785},{"date":"2024-06-07","close":31083.752},{"date":"2024-06-10","close":32382.918},{"date":"2024-06-11","close":32046.0957},{"date":"2024-06-12","close":31901.7441},{"date":"2024-06-13","close":31949.8633},{"date":"2024-06-14","close":32094.2148},{"date":"2024-06-17","close":31997.9785},{"date":"2024-06-18","close":32382.918},{"date":"2024-06-19","close":31805.5098},{"date":"2024-06-20","close":32094.2148},{"date":"2024-06-21","close":31661.1582},{"date":"2024-06-24","close":31324.3379},{"date":"2024-06-25","close":31083.752},{"date":"2024-06-26","close":30650.6953},{"date":"2024-06-27","close":31228.1035},{"date":"2024-06-28","close":31468.6895},{"date":"2024-07-01","close":31420.5723},{"date":"2024-07-02","close":30795.0469},{"date":"2024-07-03","close":30939.4004},{"date":"2024-07-04","close":30217.6406},{"date":"2024-07-05","close":30361.9922},{"date":"2024-07-08","close":30313.875},{"date":"2024-07-09","close":30313.875},{"date":"2024-07-10","close":31709.2754},{"date":"2024-07-11","close":30217.6406},{"date":"2024-07-12","close":30698.8145},{"date":"2024-07-15","close":30506.3438},{"date":"2024-07-16","close":30698.8145},{"date":"2024-07-17","close":30698.8145},{"date":"2024-07-18","close":30698.8145},{"date":"2024-07-19","close":30746.9297},{"date":"2024-07-22","close":30698.8145},{"date":"2024-07-23","close":30746.9297},{"date":"2024-07-24","close":30506.3438},{"date":"2024-07-25","close":30025.1719},{"date":"2024-07-26","close":28822.2402},{"date":"2024-07-29","close":30313.875},{"date":"2024-07-30","close":29640.2324},{"date":"2024-07-31","close":29880.8184},{"date":"2024-08-01","close":30025.1719},{"date":"2024-08-02","close":30121.4043},{"date":"2024-08-05","close":29399.6465},{"date":"2024-08-06","close":29110.9434},{"date":"2024-08-07","close":29351.5312},{"date":"2024-08-08","close":28148.5977},{"date":"2024-08-09","close":28389.1836},{"date":"2024-08-12","close":28389.1836},{"date":"2024-08-13","close":28822.2402},{"date":"2024-08-14","close":29207.1777},{"date":"2024-08-16","close":29447.7656},{"date":"2024-08-19","close":29399.6465},{"date":"2024-08-20","close":29447.7656},{"date":"2024-08-21","close":28966.5918},{"date":"2024-08-22","close":28437.3027},{"date":"2024-08-23","close":28389.1836},{"date":"2024-08-26","close":28485.418},{"date":"2024-08-27","close":28004.2461},{"date":"2024-08-28","close":27523.0742},{"date":"2024-08-29","close":28677.8887},{"date":"2024-08-30","close":28629.7695},{"date":"2024-09-02","close":28822.2402},{"date":"2024-09-03","close":29303.4121},{"date":"2024-09-04","close":29207.1777},{"date":"2024-09-05","close":29255.2949},{"date":"2024-09-06","close":29110.9434},{"date":"2024-09-09","close":29014.709},{"date":"2024-09-10","close":27908.0117},{"date":"2024-09-11","close":27956.1289},{"date":"2024-09-12","close":28822.2402},{"date":"2024-09-13","close":28966.5918},{"date":"2024-09-19","close":28774.123},{"date":"2024-09-20","close":29207.1777},{"date":"2024-09-23","close":29159.0605},{"date":"2024-09-24","close":29159.0605},{"date":"2024-09-25","close":29110.9434},{"date":"2024-09-26","close":29062.8262},{"date":"2024-09-27","close":29640.2324},{"date":"2024-09-30","close":29351.5312},{"date":"2024-10-02","close":29303.4121},{"date":"2024-10-04","close":29351.5312},{"date":"2024-10-07","close":29255.2949},{"date":"2024-10-08","close":28870.3574},{"date":"2024-10-10","close":28822.2402},{"date":"2024-10-11","close":28822.2402},{"date":"2024-10-14","close":28292.9492},{"date":"2024-10-15","close":28581.6543},{"date":"2024-10-16","close":28677.8887},{"date":"2024-10-17","close":28581.6543},{"date":"2024-10-18","close":28533.5371},{"date":"2024-10-21","close":28774.123},{"date":"2024-10-22","close":28533.5371},{"date":"2024-10-23","close":28533.5371},{"date":"2024-10-24","close":27474.957},{"date":"2024-10-25","close":27378.7207},{"date":"2024-10-28","close":27041.9004},{"date":"2024-10-29","close":27090.0195},{"date":"2024-10-30","close":27330.6055},{"date":"2024-10-31","close":27234.3691},{"date":"2024-11-01","close":27186.2539},{"date":"2024-11-04","close":27763.6602},{"date":"2024-11-05","close":27763.6602},{"date":"2024-11-06","close":27378.7207},{"date":"2024-11-07","close":27330.6055},{"date":"2024-11-08","close":27571.1914},{"date":"2024-11-11","close":26272.0254},{"date":"2024-11-12","close":25935.2051},{"date":"2024-11-13","close":25020.9766},{"date":"2024-11-14","close":25261.5625},{"date":"2024-11-15","close":29832.7031},{"date":"2024-11-18","close":28581.6543},{"date":"2024-11-19","close":28341.0684},{"date":"2024-11-20","close":28437.3027},{"date":"2024-11-21","close":28292.9492},{"date":"2024-11-22","close":27956.1289},{"date":"2024-11-25","close":28004.2461},{"date":"2024-11-26","close":27811.7773},{"date":"2024-11-27","close":27571.1914},{"date":"2024-11-28","close":27234.3691},{"date":"2024-11-29","close":26849.4336},{"date":"2024-12-02","close":26223.9082},{"date":"2024-12-03","close":26945.668},{"date":"2024-12-04","close":29207.1777},{"date":"2024-12-05","close":26945.668},{"date":"2024-12-06","close":27523.0742},{"date":"2024-12-09","close":25502.1484},{"date":"2024-12-10","close":27041.9004},{"date":"2024-12-11","close":27138.1348},{"date":"2024-12-12","close":28822.2402},{"date":"2024-12-13","close":28437.3027},{"date":"2024-12-16","close":28100.4824},{"date":"2024-12-17","close":28629.7695},{"date":"2024-12-18","close":28677.8887},{"date":"2024-12-19","close":27811.7773},{"date":"2024-12-20","close":28581.6543},{"date":"2024-12-23","close":28774.123},{"date":"2024-12-24","close":28533.5371},{"date":"2024-12-26","close":28581.6543},{"date":"2024-12-27","close":28880.7598},{"date":"2024-12-30","close":28929.793},{"date":"2025-01-02","close":28439.457},{"date":"2025-01-03","close":28782.6914},{"date":"2025-01-06","close":28635.5918},{"date":"2025-01-07","close":28635.5918},{"date":"2025-01-08","close":28782.6914},{"date":"2025-01-09","close":28733.6582},{"date":"2025-01-10","close":28635.5918},{"date":"2025-01-13","close":28635.5918},{"date":"2025-01-14","close":28880.7598},{"date":"2025-01-15","close":28782.6914},{"date":"2025-01-16","close":28929.793},{"date":"2025-01-17","close":29125.9258},{"date":"2025-01-20","close":28782.6914},{"date":"2025-01-21","close":28537.5234},{"date":"2025-01-22","close":28292.3555},{"date":"2025-01-23","close":28390.4238},{"date":"2025-01-24","close":28390.4238},{"date":"2025-01-31","close":28390.4238},{"date":"2025-02-03","close":28341.3906},{"date":"2025-02-04","close":28047.1895},{"date":"2025-02-05","close":28243.3223},{"date":"2025-02-06","close":28243.3223},{"date":"2025-02-07","close":28145.2559},{"date":"2025-02-10","close":28145.2559},{"date":"2025-02-11","close":28047.1895},{"date":"2025-02-12","close":28047.1895},{"date":"2025-02-13","close":28684.625},{"date":"2025-02-14","close":28145.2559},{"date":"2025-02-17","close":27949.1211},{"date":"2025-02-18","close":28341.3906},{"date":"2025-02-19","close":28537.5234},{"date":"2025-02-20","close":28439.457},{"date":"2025-02-21","close":28488.4902},{"date":"2025-02-24","close":28537.5234},{"date":"2025-02-25","close":28635.5918},{"date":"2025-02-26","close":28488.4902},{"date":"2025-02-27","close":28537.5234},{"date":"2025-02-28","close":27752.9863},{"date":"2025-03-04","close":26674.25},{"date":"2025-03-05","close":27458.7852},{"date":"2025-03-06","close":27458.7852},{"date":"2025-03-07","close":27507.8203},{"date":"2025-03-10","close":27360.7188},{"date":"2025-03-11","close":27311.6855},{"date":"2025-03-12","close":27213.6191},{"date":"2025-03-13","close":27458.7852},{"date":"2025-03-14","close":27458.7852},{"date":"2025-03-17","close":27949.1211},{"date":"2025-03-18","close":27949.1211},{"date":"2025-03-19","close":28145.2559},{"date":"2025-03-20","close":28145.2559},{"date":"2025-03-21","close":28145.2559},{"date":"2025-03-24","close":28047.1895},{"date":"2025-03-25","close":27802.0215},{"date":"2025-03-26","close":28292.3555},{"date":"2025-03-27","close":28439.457},{"date":"2025-03-28","close":28047.1895},{"date":"2025-03-31","close":28194.2891},{"date":"2025-04-01","close":28194.2891},{"date":"2025-04-02","close":28145.2559},{"date":"2025-04-03","close":27949.1211},{"date":"2025-04-04","close":28096.2227},{"date":"2025-04-07","close":27900.0879},{"date":"2025-04-08","close":27949.1211},{"date":"2025-04-09","close":27605.8867},{"date":"2025-04-10","close":27654.9199},{"date":"2025-04-11","close":27458.7852},{"date":"2025-04-14","close":27458.7852},{"date":"2025-04-15","close":29469.1621},{"date":"2025-04-16","close":29371.0938},{"date":"2025-04-17","close":29616.2617},{"date":"2025-04-18","close":29518.1953},{"date":"2025-04-21","close":30106.5977},{"date":"2025-04-22","close":30596.9336},{"date":"2025-04-23","close":30645.9668},{"date":"2025-04-24","close":31185.3359},{"date":"2025-04-25","close":31822.7715},{"date":"2025-04-28","close":31969.873},{"date":"2025-04-29","close":32313.1074},{"date":"2025-04-30","close":32215.0391},{"date":"2025-05-02","close":31332.4355},{"date":"2025-05-07","close":29371.0938},{"date":"2025-05-08","close":29763.3633},{"date":"2025-05-09","close":29322.0605},{"date":"2025-05-12","close":28929.793},{"date":"2025-05-13","close":28684.625},{"date":"2025-05-14","close":28635.5918},{"date":"2025-05-15","close":29616.2617},{"date":"2025-05-16","close":29518.1953},{"date":"2025-05-19","close":30695.0},{"date":"2025-05-20","close":29812.3965},{"date":"2025-05-21","close":30057.5645},{"date":"2025-05-22","close":29861.4297},{"date":"2025-05-23","close":29910.4629},{"date":"2025-05-26","close":30400.7988},{"date":"2025-05-27","close":30989.2012},{"date":"2025-05-28","close":31038.2344},{"date":"2025-05-29","close":30891.1348},{"date":"2025-05-30","close":30253.6973},{"date":"2025-06-02","close":29959.4961},{"date":"2025-06-04","close":30351.7656},{"date":"2025-06-05","close":32067.9395},{"date":"2025-06-09","close":34029.2812},{"date":"2025-06-10","close":32215.0391},{"date":"2025-06-11","close":33195.7109},{"date":"2025-06-12","close":33195.7109},{"date":"2025-06-13","close":34323.4844},{"date":"2025-06-16","close":37216.4609},{"date":"2025-06-17","close":35304.1523},{"date":"2025-06-18","close":34568.6484},{"date":"2025-06-19","close":34470.582},{"date":"2025-06-20","close":34421.5508},{"date":"2025-06-23","close":35794.4883},{"date":"2025-06-24","close":36284.8242},{"date":"2025-06-25","close":35843.5234},{"date":"2025-06-26","close":34715.75},{"date":"2025-06-27","close":35009.9531},{"date":"2025-06-30","close":34960.918},{"date":"2025-07-01","close":35598.3555},{"date":"2025-07-02","close":35255.1211},{"date":"2025-07-03","close":35402.2188},{"date":"2025-07-04","close":34421.5508},{"date":"2025-07-07","close":33882.1797},{"date":"2025-07-08","close":34323.4844},{"date":"2025-07-09","close":34568.6484},{"date":"2025-07-10","close":34372.5156},{"date":"2025-07-11","close":35598.3555},{"date":"2025-07-14","close":36284.8242},{"date":"2025-07-15","close":36431.9258},{"date":"2025-07-16","close":36529.9922},{"date":"2025-07-17","close":36039.6562},{"date":"2025-07-18","close":36480.957},{"date":"2025-07-21","close":35598.3555},{"date":"2025-07-22","close":34715.75},{"date":"2025-07-23","close":33391.8438},{"date":"2025-07-24","close":33048.6094},{"date":"2025-07-25","close":32018.9062},{"date":"2025-07-28","close":30106.5977},{"date":"2025-07-29","close":30008.5312},{"date":"2025-07-30","close":31087.2676},{"date":"2025-07-31","close":30793.0664},{"date":"2025-08-01","close":30793.0664},{"date":"2025-08-04","close":30695.0},{"date":"2025-08-05","close":31626.6367},{"date":"2025-08-06","close":31822.7715},{"date":"2025-08-07","close":31724.7051},{"date":"2025-08-08","close":31724.7051},{"date":"2025-08-11","close":32656.3418},{"date":"2025-08-12","close":32018.9062},{"date":"2025-08-13","close":31283.4023},{"date":"2025-08-14","close":31087.2676},{"date":"2025-08-18","close":29959.4961},{"date":"2025-08-19","close":29420.127},{"date":"2025-08-20","close":29322.0605},{"date":"2025-08-21","close":30449.832},{"date":"2025-08-22","close":31087.2676},{"date":"2025-08-25","close":30547.9004},{"date":"2025-08-26","close":30793.0664},{"date":"2025-08-27","close":32264.0742},{"date":"2025-08-28","close":32460.207},{"date":"2025-08-29","close":33342.8125},{"date":"2025-09-01","close":34078.3164},{"date":"2025-09-02","close":34274.4492},{"date":"2025-09-03","close":33391.8438},{"date":"2025-09-04","close":32950.543},{"date":"2025-09-05","close":33735.0781},{"date":"2025-09-08","close":33637.0117},{"date":"2025-09-09","close":34176.3828},{"date":"2025-09-10","close":34127.3477},{"date":"2025-09-11","close":34029.2812},{"date":"2025-09-12","close":34323.4844},{"date":"2025-09-15","close":33980.2461},{"date":"2025-09-16","close":33931.2148},{"date":"2025-09-17","close":33735.0781},{"date":"2025-09-18","close":33342.8125},{"date":"2025-09-19","close":34550.0},{"date":"2025-09-22","close":33784.1133},{"date":"2025-09-23","close":33784.1133},{"date":"2025-09-24","close":33342.8125},{"date":"2025-09-25","close":32264.0742},{"date":"2025-09-26","close":32116.9727},{"date":"2025-09-29","close":32509.2422},{"date":"2025-09-30","close":31969.873},{"date":"2025-10-01","close":32067.9395},{"date":"2025-10-02","close":32018.9062},{"date":"2025-10-10","close":32215.0391},{"date":"2025-10-13","close":31381.4688},{"date":"2025-10-14","close":31283.4023},{"date":"2025-10-15","close":31969.873},{"date":"2025-10-16","close":31577.6035},{"date":"2025-10-17","close":31038.2344},{"date":"2025-10-20","close":30645.9668},{"date":"2025-10-21","close":29714.3301},{"date":"2025-10-22","close":29861.4297},{"date":"2025-10-23","close":29518.1953},{"date":"2025-10-24","close":29861.4297},{"date":"2025-10-27","close":29861.4297},{"date":"2025-10-28","close":29861.4297},{"date":"2025-10-29","close":29812.3965},{"date":"2025-10-30","close":29665.2949},{"date":"2025-10-31","close":29959.4961},{"date":"2025-11-03","close":29469.1621},{"date":"2025-11-04","close":29518.1953},{"date":"2025-11-05","close":29027.8594},{"date":"2025-11-06","close":29861.4297},{"date":"2025-11-07","close":29027.8594},{"date":"2025-11-10","close":29469.1621},{"date":"2025-11-11","close":29420.127},{"date":"2025-11-12","close":30793.0664},{"date":"2025-11-13","close":30940.168},{"date":"2025-11-14","close":31283.4023},{"date":"2025-11-17","close":31136.3027},{"date":"2025-11-18","close":30302.7324},{"date":"2025-11-19","close":29910.4629},{"date":"2025-11-20","close":29665.2949},{"date":"2025-11-21","close":29518.1953},{"date":"2025-11-24","close":29174.9609},{"date":"2025-11-25","close":30204.6641},{"date":"2025-11-26","close":30547.9004},{"date":"2025-11-27","close":29763.3633},{"date":"2025-11-28","close":30106.5977},{"date":"2025-12-01","close":30253.6973},{"date":"2025-12-02","close":29910.4629},{"date":"2025-12-03","close":29861.4297},{"date":"2025-12-04","close":29469.1621},{"date":"2025-12-05","close":30155.6309},{"date":"2025-12-08","close":29910.4629},{"date":"2025-12-09","close":30106.5977},{"date":"2025-12-10","close":29763.3633},{"date":"2025-12-11","close":30449.832},{"date":"2025-12-12","close":30449.832},{"date":"2025-12-15","close":30547.9004},{"date":"2025-12-16","close":30695.0},{"date":"2025-12-17","close":30400.7988},{"date":"2025-12-18","close":38736.5},{"date":"2025-12-19","close":32901.5078},{"date":"2025-12-22","close":31871.8047},{"date":"2025-12-23","close":31871.8047},{"date":"2025-12-24","close":30793.0664},{"date":"2025-12-26","close":30695.0},{"date":"2025-12-29","close":30300.0},{"date":"2025-12-30","close":30550.0},{"date":"2026-01-02","close":30750.0},{"date":"2026-01-05","close":30600.0},{"date":"2026-01-06","close":29800.0},{"date":"2026-01-07","close":29300.0},{"date":"2026-01-08","close":29300.0},{"date":"2026-01-09","close":29050.0},{"date":"2026-01-12","close":29000.0},{"date":"2026-01-13","close":29450.0},{"date":"2026-01-14","close":31000.0},{"date":"2026-01-15","close":30550.0},{"date":"2026-01-16","close":30200.0},{"date":"2026-01-19","close":29850.0},{"date":"2026-01-20","close":31000.0},{"date":"2026-01-21","close":30200.0},{"date":"2026-01-22","close":30200.0},{"date":"2026-01-23","close":31100.0},{"date":"2026-01-26","close":31050.0},{"date":"2026-01-27","close":31000.0},{"date":"2026-01-28","close":30900.0},{"date":"2026-01-29","close":30450.0},{"date":"2026-01-30","close":31000.0},{"date":"2026-02-02","close":30150.0},{"date":"2026-02-03","close":30450.0},{"date":"2026-02-04","close":31200.0},{"date":"2026-02-05","close":32600.0},{"date":"2026-02-06","close":31500.0},{"date":"2026-02-09","close":31950.0},{"date":"2026-02-10","close":32000.0},{"date":"2026-02-11","close":32000.0},{"date":"2026-02-12","close":32400.0},{"date":"2026-02-13","close":32950.0},{"date":"2026-02-19","close":33100.0},{"date":"2026-02-20","close":33300.0},{"date":"2026-02-23","close":34000.0},{"date":"2026-02-24","close":33200.0},{"date":"2026-02-25","close":33900.0},{"date":"2026-02-26","close":32900.0},{"date":"2026-02-27","close":32300.0},{"date":"2026-03-03","close":30800.0},{"date":"2026-03-04","close":27700.0},{"date":"2026-03-05","close":29200.0},{"date":"2026-03-06","close":29700.0},{"date":"2026-03-09","close":28000.0},{"date":"2026-03-10","close":29500.0},{"date":"2026-03-11","close":30000.0},{"date":"2026-03-12","close":30350.0},{"date":"2026-03-13","close":30000.0},{"date":"2026-03-16","close":30700.0},{"date":"2026-03-17","close":30650.0},{"date":"2026-03-18","close":29700.0},{"date":"2026-03-19","close":29950.0},{"date":"2026-03-20","close":30800.0},{"date":"2026-03-23","close":30650.0},{"date":"2026-03-24","close":30800.0},{"date":"2026-03-25","close":31100.0},{"date":"2026-03-26","close":30950.0},{"date":"2026-03-27","close":30900.0},{"date":"2026-03-30","close":30800.0},{"date":"2026-03-31","close":30750.0},{"date":"2026-04-01","close":30750.0},{"date":"2026-04-02","close":30600.0},{"date":"2026-04-03","close":30600.0},{"date":"2026-04-06","close":30550.0},{"date":"2026-04-07","close":30500.0},{"date":"2026-04-08","close":30300.0},{"date":"2026-04-09","close":29900.0},{"date":"2026-04-10","close":30050.0},{"date":"2026-04-13","close":29500.0},{"date":"2026-04-14","close":30950.0},{"date":"2026-04-15","close":30700.0},{"date":"2026-04-16","close":31500.0},{"date":"2026-04-17","close":32750.0},{"date":"2026-04-20","close":32450.0},{"date":"2026-04-21","close":32800.0},{"date":"2026-04-22","close":32750.0},{"date":"2026-04-23","close":31800.0},{"date":"2026-04-24","close":32050.0},{"date":"2026-04-27","close":31750.0},{"date":"2026-04-28","close":31850.0},{"date":"2026-04-29","close":31600.0},{"date":"2026-04-30","close":31550.0},{"date":"2026-05-04","close":30850.0},{"date":"2026-05-06","close":30100.0},{"date":"2026-05-07","close":29900.0},{"date":"2026-05-08","close":29350.0},{"date":"2026-05-11","close":29250.0},{"date":"2026-05-12","close":29600.0},{"date":"2026-05-13","close":29250.0},{"date":"2026-05-14","close":29800.0},{"date":"2026-05-15","close":28800.0},{"date":"2026-05-18","close":28300.0},{"date":"2026-05-19","close":28700.0},{"date":"2026-05-20","close":28350.0},{"date":"2026-05-21","close":28700.0},{"date":"2026-05-22","close":28800.0},{"date":"2026-05-26","close":28850.0},{"date":"2026-05-27","close":28800.0},{"date":"2026-05-28","close":28750.0},{"date":"2026-05-29","close":28000.0},{"date":"2026-06-01","close":27950.0},{"date":"2026-06-02","close":27500.0},{"date":"2026-06-04","close":27150.0},{"date":"2026-06-05","close":27400.0},{"date":"2026-06-08","close":27900.0},{"date":"2026-06-09","close":27700.0},{"date":"2026-06-10","close":26850.0},{"date":"2026-06-11","close":27450.0},{"date":"2026-06-12","close":27600.0},{"date":"2026-06-15","close":27750.0},{"date":"2026-06-16","close":27100.0},{"date":"2026-06-17","close":27300.0},{"date":"2026-06-18","close":27000.0},{"date":"2026-06-19","close":26500.0},{"date":"2026-06-22","close":27000.0},{"date":"2026-06-23","close":27000.0},{"date":"2026-06-24","close":26550.0},{"date":"2026-06-25","close":26050.0},{"date":"2026-06-26","close":26000.0},{"date":"2026-06-29","close":25700.0},{"date":"2026-06-30","close":24900.0},{"date":"2026-07-01","close":24300.0},{"date":"2026-07-02","close":24300.0},{"date":"2026-07-03","close":25800.0},{"date":"2026-07-06","close":25800.0},{"date":"2026-07-07","close":25800.0},{"date":"2026-07-08","close":24650.0},{"date":"2026-07-09","close":24500.0},{"date":"2026-07-10","close":24950.0},{"date":"2026-07-13","close":24500.0},{"date":"2026-07-14","close":24300.0},{"date":"2026-07-15","close":23850.0},{"date":"2026-07-16","close":24000.0},{"date":"2026-07-20","close":23950.0},{"date":"2026-07-21","close":23900.0},{"date":"2026-07-22","close":23900.0},{"date":"2026-07-23","close":23800.0},{"date":"2026-07-24","close":23900.0},{"date":"2026-07-27","close":24450.0},{"date":"2026-07-28","close":24350.0},{"date":"2026-07-29","close":22450.0},{"date":"2026-07-30","close":20950.0},{"date":"2026-07-31","close":21450.0},{"date":"2026-08-03","close":20200.0},{"date":"2026-08-04","close":21500.0},{"date":"2026-08-05","close":22150.0},{"date":"2026-08-06","close":23300.0},{"date":"2026-08-07","close":23400.0},{"date":"2026-08-10","close":24650.0},{"date":"2026-08-11","close":24950.0},{"date":"2026-08-12","close":24900.0},{"date":"2026-08-13","close":25350.0},{"date":"2026-08-14","close":25650.0},{"date":"2026-08-18","close":25050.0},{"date":"2026-08-19","close":25500.0},{"date":"2026-08-20","close":26050.0},{"date":"2026-08-21","close":26600.0},{"date":"2026-08-24","close":26900.0},{"date":"2026-08-25","close":26550.0},{"date":"2026-08-26","close":26500.0},{"date":"2026-08-27","close":26900.0},{"date":"2026-08-28","close":27650.0},{"date":"2026-08-31","close":27900.0},{"date":"2026-09-01","close":27800.0},{"date":"2026-09-02","close":27750.0},{"date":"2026-09-03","close":27750.0},{"date":"2026-09-04","close":27500.0},{"date":"2026-09-07","close":27400.0},{"date":"2026-09-08","close":27900.0},{"date":"2026-09-09","close":27800.0},{"date":"2026-09-10","close":27800.0},{"date":"2026-09-11","close":27800.0},{"date":"2026-09-14","close":27550.0},{"date":"2026-09-15","close":28050.0},{"date":"2026-09-16","close":27900.0},{"date":"2026-09-17","close":27300.0},{"date":"2026-09-18","close":28700.0},{"date":"2026-09-21","close":27100.0},{"date":"2026-09-22","close":27750.0},{"date":"2026-09-23","close":28000.0},{"date":"2026-09-28","close":28400.0},{"date":"2026-09-29","close":28200.0},{"date":"2026-09-30","close":27000.0},{"date":"2026-10-01","close":27800.0},{"date":"2026-10-02","close":28800.0},{"date":"2026-10-06","close":28650.0},{"date":"2026-10-07","close":28950.0},{"date":"2026-10-08","close":28450.0},{"date":"2026-10-12","close":28550.0},{"date":"2026-10-13","close":28300.0},{"date":"2026-10-14","close":28350.0},{"date":"2026-10-15","close":28200.0},{"date":"2026-10-16","close":28650.0},{"date":"2026-10-19","close":28550.0},{"date":"2026-10-20","close":28500.0},{"date":"2026-10-21","close":27650.0},{"date":"2026-10-22","close":27900.0},{"date":"2026-10-23","close":27800.0}],"chart_data":[{"date":"2024-10-24","open":28100,"high":28100,"low":27475,"close":27475,"volume":370,"rsi_14":21.21,"sma_20":29965.0,"sma_60":30096.67,"sma_120":31739.58},{"date":"2024-10-25","open":27860,"high":27860,"low":27042,"close":27379,"volume":149,"rsi_14":19.4,"sma_20":29872.5,"sma_60":30042.5,"sma_120":31712.5},{"date":"2024-10-28","open":27523,"high":27523,"low":27042,"close":27042,"volume":90,"rsi_14":18.06,"sma_20":29765.0,"sma_60":29990.83,"sma_120":31677.92},{"date":"2024-10-29","open":27042,"high":27090,"low":26753,"close":27090,"volume":154,"rsi_14":21.54,"sma_20":29662.5,"sma_60":29960.83,"sma_120":31643.75},{"date":"2024-10-30","open":27523,"high":27523,"low":26849,"close":27331,"volume":98,"rsi_14":27.54,"sma_20":29542.5,"sma_60":29909.17,"sma_120":31611.25},{"date":"2024-10-31","open":27331,"high":27331,"low":26994,"close":27234,"volume":66,"rsi_14":26.76,"sma_20":29432.5,"sma_60":29867.5,"sma_120":31574.17},{"date":"2024-11-01","open":27186,"high":27186,"low":27186,"close":27186,"volume":9,"rsi_14":31.15,"sma_20":29322.5,"sma_60":29820.83,"sma_120":31530.42},{"date":"2024-11-04","open":27186,"high":27764,"low":27186,"close":27764,"volume":329,"rsi_14":37.31,"sma_20":29240.0,"sma_60":29781.67,"sma_120":31457.92},{"date":"2024-11-05","open":27860,"high":27860,"low":27427,"close":27764,"volume":199,"rsi_14":35.38,"sma_20":29162.5,"sma_60":29740.83,"sma_120":31393.75},{"date":"2024-11-06","open":27186,"high":27619,"low":26994,"close":27379,"volume":379,"rsi_14":32.39,"sma_20":29085.0,"sma_60":29705.83,"sma_120":31323.33},{"date":"2024-11-07","open":27379,"high":27379,"low":26946,"close":27331,"volume":422,"rsi_14":32.39,"sma_20":29007.5,"sma_60":29675.0,"sma_120":31265.0},{"date":"2024-11-08","open":27523,"high":27619,"low":27331,"close":27571,"volume":176,"rsi_14":32.39,"sma_20":28942.5,"sma_60":29644.17,"sma_120":31204.17},{"date":"2024-11-11","open":26849,"high":26849,"low":26272,"close":26272,"volume":592,"rsi_14":24.73,"sma_20":28837.5,"sma_60":29611.67,"sma_120":31130.0},{"date":"2024-11-12","open":26080,"high":26224,"low":25598,"close":25935,"volume":102,"rsi_14":23.0,"sma_20":28700.0,"sma_60":29569.17,"sma_120":31053.75},{"date":"2024-11-13","open":25983,"high":25983,"low":25021,"close":25021,"volume":578,"rsi_14":23.71,"sma_20":28510.0,"sma_60":29510.83,"sma_120":30965.83},{"date":"2024-11-14","open":25502,"high":25502,"low":25021,"close":25262,"volume":131,"rsi_14":28.0,"sma_20":28337.5,"sma_60":29449.17,"sma_120":30883.75},{"date":"2024-11-15","open":25887,"high":29833,"low":24059,"close":29833,"volume":2854,"rsi_14":65.43,"sma_20":28405.0,"sma_60":29460.0,"sma_120":30851.25},{"date":"2024-11-18","open":29496,"high":29496,"low":28485,"close":28582,"volume":1707,"rsi_14":57.28,"sma_20":28395.0,"sma_60":29445.0,"sma_120":30802.08},{"date":"2024-11-19","open":28052,"high":29063,"low":28052,"close":28341,"volume":729,"rsi_14":54.93,"sma_20":28385.0,"sma_60":29426.67,"sma_120":30753.33},{"date":"2024-11-20","open":28341,"high":28485,"low":28197,"close":28437,"volume":91,"rsi_14":55.87,"sma_20":28380.0,"sma_60":29409.17,"sma_120":30702.08},{"date":"2024-11-21","open":28437,"high":28437,"low":27138,"close":28293,"volume":249,"rsi_14":55.35,"sma_20":28422.5,"sma_60":29397.5,"sma_120":30662.08},{"date":"2024-11-22","open":28293,"high":28293,"low":27908,"close":27956,"volume":74,"rsi_14":50.95,"sma_20":28452.5,"sma_60":29389.17,"sma_120":30623.33},{"date":"2024-11-25","open":27908,"high":28004,"low":27427,"close":28004,"volume":214,"rsi_14":51.18,"sma_20":28502.5,"sma_60":29382.5,"sma_120":30586.67},{"date":"2024-11-26","open":28100,"high":28100,"low":27812,"close":27812,"volume":108,"rsi_14":52.17,"sma_20":28540.0,"sma_60":29370.83,"sma_120":30547.92},{"date":"2024-11-27","open":27427,"high":27571,"low":27379,"close":27571,"volume":206,"rsi_14":51.18,"sma_20":28552.5,"sma_60":29363.33,"sma_120":30502.92},{"date":"2024-11-28","open":27042,"high":27282,"low":27042,"close":27234,"volume":89,"rsi_14":48.36,"sma_20":28552.5,"sma_60":29358.33,"sma_120":30455.42},{"date":"2024-11-29","open":26946,"high":27619,"low":26849,"close":26849,"volume":111,"rsi_14":53.09,"sma_20":28535.0,"sma_60":29326.67,"sma_120":30405.0},{"date":"2024-12-02","open":26801,"high":26801,"low":26176,"close":26224,"volume":202,"rsi_14":51.5,"sma_20":28455.0,"sma_60":29285.0,"sma_120":30355.0},{"date":"2024-12-03","open":26272,"high":26946,"low":26128,"close":26946,"volume":571,"rsi_14":60.2,"sma_20":28412.5,"sma_60":29252.5,"sma_120":30319.17},{"date":"2024-12-04","open":28534,"high":30554,"low":28149,"close":29207,"volume":3329,"rsi_14":67.23,"sma_20":28507.5,"sma_60":29250.83,"sma_120":30291.67},{"date":"2024-12-05","open":29159,"high":29159,"low":26946,"close":26946,"volume":885,"rsi_14":34.21,"sma_20":28487.5,"sma_60":29211.67,"sma_120":30247.5},{"date":"2024-12-06","open":26946,"high":29207,"low":26946,"close":27523,"volume":2255,"rsi_14":43.75,"sma_20":28485.0,"sma_60":29181.67,"sma_120":30209.58},{"date":"2024-12-09","open":26753,"high":26753,"low":25454,"close":25502,"volume":1424,"rsi_14":36.15,"sma_20":28445.0,"sma_60":29119.17,"sma_120":30153.75},{"date":"2024-12-10","open":25406,"high":27042,"low":25406,"close":27042,"volume":636,"rsi_14":44.03,"sma_20":28502.5,"sma_60":29085.0,"sma_120":30110.0},{"date":"2024-12-11","open":26464,"high":27860,"low":26464,"close":27138,"volume":384,"rsi_14":45.04,"sma_20":28612.5,"sma_60":29071.67,"sma_120":30067.92},{"date":"2024-12-12","open":29785,"high":29785,"low":27956,"close":28822,"volume":841,"rsi_14":53.33,"sma_20":28797.5,"sma_60":29086.67,"sma_120":30037.08},{"date":"2024-12-13","open":28004,"high":29352,"low":28004,"close":28437,"volume":679,"rsi_14":51.62,"sma_20":28725.0,"sma_60":29080.0,"sma_120":30007.92},{"date":"2024-12-16","open":27908,"high":28437,"low":27764,"close":28100,"volume":411,"rsi_14":51.07,"sma_20":28700.0,"sma_60":29065.0,"sma_120":29973.33},{"date":"2024-12-17","open":28100,"high":28630,"low":27523,"close":28630,"volume":614,"rsi_14":53.85,"sma_20":28715.0,"sma_60":29062.5,"sma_120":29947.08},{"date":"2024-12-18","open":28870,"high":28870,"low":28100,"close":28678,"volume":213,"rsi_14":55.36,"sma_20":28727.5,"sma_60":29053.33,"sma_120":29924.17},{"date":"2024-12-19","open":28004,"high":28582,"low":27812,"close":27812,"volume":340,"rsi_14":53.45,"sma_20":28702.5,"sma_60":29030.0,"sma_120":29895.83},{"date":"2024-12-20","open":28052,"high":28774,"low":28052,"close":28582,"volume":420,"rsi_14":58.36,"sma_20":28735.0,"sma_60":29020.0,"sma_120":29877.92},{"date":"2024-12-23","open":28870,"high":28870,"low":28485,"close":28774,"volume":1626,"rsi_14":56.74,"sma_20":28775.0,"sma_60":29014.17,"sma_120":29856.67},{"date":"2024-12-24","open":28774,"high":28774,"low":28004,"close":28534,"volume":267,"rsi_14":47.08,"sma_20":28812.5,"sma_60":29005.0,"sma_120":29831.25},{"date":"2024-12-26","open":28774,"high":28774,"low":28293,"close":28582,"volume":52,"rsi_14":58.76,"sma_20":28865.0,"sma_60":28986.67,"sma_120":29806.67},{"date":"2024-12-27","open":29224,"high":29224,"low":28488,"close":28881,"volume":74,"rsi_14":54.55,"sma_20":28922.5,"sma_60":28969.17,"sma_120":29785.42},{"date":"2024-12-30","open":30646,"high":30646,"low":28930,"close":28930,"volume":77,"rsi_14":70.55,"sma_20":29002.5,"sma_60":28953.33,"sma_120":29763.33},{"date":"2025-01-02","open":28243,"high":28734,"low":28047,"close":28439,"volume":1029,"rsi_14":57.26,"sma_20":29090.0,"sma_60":28928.33,"sma_120":29743.33},{"date":"2025-01-03","open":27998,"high":28783,"low":27998,"close":28783,"volume":533,"rsi_14":58.91,"sma_20":29157.5,"sma_60":28910.83,"sma_120":29725.0},{"date":"2025-01-06","open":28734,"high":28734,"low":28439,"close":28636,"volume":166,"rsi_14":42.27,"sma_20":29100.0,"sma_60":28897.5,"sma_120":29705.83},{"date":"2025-01-07","open":28587,"high":28734,"low":28488,"close":28636,"volume":80,"rsi_14":46.07,"sma_20":29160.0,"sma_60":28885.0,"sma_120":29686.67},{"date":"2025-01-08","open":28439,"high":28832,"low":27067,"close":28783,"volume":658,"rsi_14":51.76,"sma_20":29197.5,"sma_60":28875.0,"sma_120":29656.67},{"date":"2025-01-09","open":28734,"high":28783,"low":28685,"close":28734,"volume":54,"rsi_14":44.0,"sma_20":29337.5,"sma_60":28873.33,"sma_120":29639.17},{"date":"2025-01-10","open":29714,"high":29714,"low":28488,"close":28636,"volume":234,"rsi_14":42.11,"sma_20":29392.5,"sma_60":28865.0,"sma_120":29616.67},{"date":"2025-01-13","open":29273,"high":29273,"low":28439,"close":28636,"volume":401,"rsi_14":55.17,"sma_20":29442.5,"sma_60":28855.0,"sma_120":29595.83},{"date":"2025-01-14","open":28832,"high":28881,"low":28734,"close":28881,"volume":20,"rsi_14":44.68,"sma_20":29417.5,"sma_60":28850.83,"sma_120":29575.42},{"date":"2025-01-15","open":28783,"high":28783,"low":28439,"close":28783,"volume":431,"rsi_14":37.78,"sma_20":29407.5,"sma_60":28845.83,"sma_120":29554.17},{"date":"2025-01-16","open":29665,"high":29665,"low":28439,"close":28930,"volume":342,"rsi_14":46.51,"sma_20":29422.5,"sma_60":28839.17,"sma_120":29534.17},{"date":"2025-01-17","open":28538,"high":29126,"low":28488,"close":29126,"volume":179,"rsi_14":50.0,"sma_20":29420.0,"sma_60":28840.0,"sma_120":29515.42},{"date":"2025-01-20","open":28734,"high":28832,"low":28538,"close":28783,"volume":901,"rsi_14":47.92,"sma_20":29397.5,"sma_60":28835.0,"sma_120":29494.17},{"date":"2025-01-21","open":29224,"high":29224,"low":27998,"close":28538,"volume":380,"rsi_14":42.31,"sma_20":29407.5,"sma_60":28844.17,"sma_120":29470.42},{"date":"2025-01-22","open":28439,"high":28439,"low":27900,"close":28292,"volume":151,"rsi_14":46.81,"sma_20":29365.0,"sma_60":28850.83,"sma_120":29446.67},{"date":"2025-01-23","open":27949,"high":28390,"low":27949,"close":28390,"volume":54,"rsi_14":40.48,"sma_20":29317.5,"sma_60":28865.0,"sma_120":29427.92},{"date":"2025-01-24","open":28538,"high":28538,"low":27851,"close":28390,"volume":139,"rsi_14":43.59,"sma_20":29282.5,"sma_60":28878.33,"sma_120":29419.58},{"date":"2025-01-31","open":27900,"high":28390,"low":27655,"close":28390,"volume":243,"rsi_14":43.59,"sma_20":29245.0,"sma_60":28887.5,"sma_120":29398.33},{"date":"2025-02-03","open":27704,"high":28341,"low":27704,"close":28341,"volume":97,"rsi_14":37.84,"sma_20":29217.5,"sma_60":28897.5,"sma_120":29382.5},{"date":"2025-02-04","open":27753,"high":28096,"low":27753,"close":28047,"volume":403,"rsi_14":33.33,"sma_20":29172.5,"sma_60":28903.33,"sma_120":29362.08},{"date":"2025-02-05","open":28145,"high":28243,"low":27900,"close":28243,"volume":82,"rsi_14":40.91,"sma_20":29162.5,"sma_60":28902.5,"sma_120":29342.08},{"date":"2025-02-06","open":28194,"high":28243,"low":27900,"close":28243,"volume":236,"rsi_14":40.91,"sma_20":29135.0,"sma_60":28901.67,"sma_120":29321.25},{"date":"2025-02-07","open":28145,"high":28145,"low":28145,"close":28145,"volume":1,"rsi_14":31.71,"sma_20":29110.0,"sma_60":28905.83,"sma_120":29305.83},{"date":"2025-02-10","open":28145,"high":28145,"low":27655,"close":28145,"volume":149,"rsi_14":33.33,"sma_20":29085.0,"sma_60":28910.83,"sma_120":29292.92},{"date":"2025-02-11","open":28047,"high":28096,"low":28047,"close":28047,"volume":95,"rsi_14":26.32,"sma_20":29047.5,"sma_60":28910.0,"sma_120":29277.08},{"date":"2025-02-12","open":28488,"high":28488,"low":27753,"close":28047,"volume":341,"rsi_14":17.65,"sma_20":29012.5,"sma_60":28931.67,"sma_120":29271.67},{"date":"2025-02-13","open":29322,"high":29322,"low":28439,"close":28685,"volume":143,"rsi_14":47.5,"sma_20":29015.0,"sma_60":28970.0,"sma_120":29269.58},{"date":"2025-02-14","open":28047,"high":28488,"low":28047,"close":28145,"volume":186,"rsi_14":41.3,"sma_20":28990.0,"sma_60":29015.0,"sma_120":29262.92},{"date":"2025-02-17","open":27851,"high":28439,"low":27851,"close":27949,"volume":293,"rsi_14":42.22,"sma_20":28942.5,"sma_60":29052.5,"sma_120":29250.83},{"date":"2025-02-18","open":28685,"high":28685,"low":27949,"close":28341,"volume":297,"rsi_14":49.02,"sma_20":28920.0,"sma_60":29017.5,"sma_120":29238.75},{"date":"2025-02-19","open":28439,"high":28636,"low":28292,"close":28538,"volume":235,"rsi_14":52.73,"sma_20":28900.0,"sma_60":29007.5,"sma_120":29226.25},{"date":"2025-02-20","open":28145,"high":28439,"low":28145,"close":28439,"volume":57,"rsi_14":50.88,"sma_20":28865.0,"sma_60":29000.0,"sma_120":29213.33},{"date":"2025-02-21","open":28587,"high":28587,"low":28390,"close":28488,"volume":106,"rsi_14":52.63,"sma_20":28850.0,"sma_60":28991.67,"sma_120":29200.42},{"date":"2025-02-24","open":28734,"high":28734,"low":28243,"close":28538,"volume":77,"rsi_14":59.62,"sma_20":28850.0,"sma_60":28986.67,"sma_120":29192.08},{"date":"2025-02-25","open":28636,"high":28636,"low":28636,"close":28636,"volume":14,"rsi_14":58.0,"sma_20":28867.5,"sma_60":28989.17,"sma_120":29189.17},{"date":"2025-02-26","open":28930,"high":28930,"low":28096,"close":28488,"volume":499,"rsi_14":54.72,"sma_20":28872.5,"sma_60":28988.33,"sma_120":29185.42},{"date":"2025-02-27","open":28734,"high":28734,"low":28538,"close":28538,"volume":148,"rsi_14":57.69,"sma_20":28880.0,"sma_60":28991.67,"sma_120":29181.25},{"date":"2025-02-28","open":28832,"high":28832,"low":27753,"close":27753,"volume":187,"rsi_14":44.12,"sma_20":28847.5,"sma_60":28985.83,"sma_120":29174.58},{"date":"2025-03-04","open":27704,"high":27851,"low":26429,"close":26674,"volume":288,"rsi_14":34.09,"sma_20":28762.5,"sma_60":28967.5,"sma_120":29162.92},{"date":"2025-03-05","open":26674,"high":27508,"low":26674,"close":27459,"volume":187,"rsi_14":44.23,"sma_20":28732.5,"sma_60":28969.17,"sma_120":29147.92},{"date":"2025-03-06","open":27459,"high":27459,"low":27459,"close":27459,"volume":4,"rsi_14":36.26,"sma_20":28692.5,"sma_60":28981.67,"sma_120":29133.33},{"date":"2025-03-07","open":27067,"high":27508,"low":26968,"close":27508,"volume":171,"rsi_14":41.98,"sma_20":28655.0,"sma_60":28982.5,"sma_120":29117.5},{"date":"2025-03-10","open":27116,"high":27410,"low":27067,"close":27361,"volume":162,"rsi_14":42.5,"sma_20":28615.0,"sma_60":28941.67,"sma_120":29096.25},{"date":"2025-03-11","open":27410,"high":27410,"low":27017,"close":27312,"volume":44,"rsi_14":35.62,"sma_20":28572.5,"sma_60":28939.17,"sma_120":29075.42},{"date":"2025-03-12","open":26772,"high":27263,"low":26723,"close":27214,"volume":419,"rsi_14":30.99,"sma_20":28530.0,"sma_60":28925.0,"sma_120":29053.33},{"date":"2025-03-13","open":27606,"high":27606,"low":27459,"close":27459,"volume":20,"rsi_14":36.49,"sma_20":28500.0,"sma_60":28950.0,"sma_120":29034.58},{"date":"2025-03-14","open":27459,"high":27557,"low":27067,"close":27459,"volume":93,"rsi_14":35.62,"sma_20":28437.5,"sma_60":28948.33,"sma_120":29016.67},{"date":"2025-03-17","open":27459,"high":27949,"low":26968,"close":27949,"volume":537,"rsi_14":42.68,"sma_20":28427.5,"sma_60":28953.33,"sma_120":29012.5},{"date":"2025-03-18","open":27998,"high":27998,"low":27851,"close":27949,"volume":127,"rsi_14":41.25,"sma_20":28427.5,"sma_60":28929.17,"sma_120":29007.92},{"date":"2025-03-19","open":28145,"high":28145,"low":27606,"close":28145,"volume":163,"rsi_14":45.68,"sma_20":28417.5,"sma_60":28915.0,"sma_120":28997.5},{"date":"2025-03-20","open":28145,"high":28145,"low":28047,"close":28145,"volume":70,"rsi_14":45.0,"sma_20":28397.5,"sma_60":28906.67,"sma_120":28985.83},{"date":"2025-03-21","open":28145,"high":28145,"low":28145,"close":28145,"volume":0,"rsi_14":54.55,"sma_20":28377.5,"sma_60":28887.5,"sma_120":28975.0},{"date":"2025-03-24","open":28341,"high":28341,"low":27998,"close":28047,"volume":20,"rsi_14":81.82,"sma_20":28355.0,"sma_60":28867.5,"sma_120":28960.42},{"date":"2025-03-25","open":28047,"high":28047,"low":27753,"close":27802,"volume":48,"rsi_14":60.61,"sma_20":28317.5,"sma_60":28858.33,"sma_120":28944.17},{"date":"2025-03-26","open":28930,"high":28930,"low":28243,"close":28292,"volume":115,"rsi_14":69.77,"sma_20":28300.0,"sma_60":28844.17,"sma_120":28932.08},{"date":"2025-03-27","open":27998,"high":28488,"low":27900,"close":28439,"volume":189,"rsi_14":71.11,"sma_20":28297.5,"sma_60":28829.17,"sma_120":28921.67},{"date":"2025-03-28","open":28341,"high":28341,"low":27557,"close":28047,"volume":254,"rsi_14":64.0,"sma_20":28272.5,"sma_60":28811.67,"sma_120":28908.33},{"date":"2025-03-31","open":29910,"high":29910,"low":28047,"close":28194,"volume":123,"rsi_14":67.31,"sma_20":28295.0,"sma_60":28795.83,"sma_120":28891.25},{"date":"2025-04-01","open":27851,"high":28194,"low":27214,"close":28194,"volume":452,"rsi_14":70.0,"sma_20":28372.5,"sma_60":28784.17,"sma_120":28876.67},{"date":"2025-04-02","open":28439,"high":28439,"low":27606,"close":28145,"volume":428,"rsi_14":65.22,"sma_20":28407.5,"sma_60":28770.83,"sma_120":28862.08},{"date":"2025-04-03","open":26821,"high":28047,"low":26821,"close":27949,"volume":318,"rsi_14":60.0,"sma_20":28432.5,"sma_60":28762.5,"sma_120":28845.42},{"date":"2025-04-04","open":27949,"high":28096,"low":27067,"close":28096,"volume":294,"rsi_14":53.49,"sma_20":28462.5,"sma_60":28750.83,"sma_120":28830.83},{"date":"2025-04-07","open":27459,"high":28096,"low":27459,"close":27900,"volume":152,"rsi_14":48.94,"sma_20":28490.0,"sma_60":28738.33,"sma_120":28817.92},{"date":"2025-04-08","open":27459,"high":28047,"low":27459,"close":27949,"volume":379,"rsi_14":45.45,"sma_20":28522.5,"sma_60":28726.67,"sma_120":28805.83},{"date":"2025-04-09","open":27165,"high":27606,"low":26772,"close":27606,"volume":450,"rsi_14":39.22,"sma_20":28542.5,"sma_60":28706.67,"sma_120":28790.83},{"date":"2025-04-10","open":27753,"high":27753,"low":27655,"close":27655,"volume":66,"rsi_14":42.0,"sma_20":28552.5,"sma_60":28688.33,"sma_120":28780.83},{"date":"2025-04-11","open":27017,"high":27459,"low":27017,"close":27459,"volume":572,"rsi_14":38.89,"sma_20":28552.5,"sma_60":28668.33,"sma_120":28766.67},{"date":"2025-04-14","open":27557,"high":27557,"low":27459,"close":27459,"volume":41,"rsi_14":42.86,"sma_20":28527.5,"sma_60":28648.33,"sma_120":28751.67},{"date":"2025-04-15","open":27459,"high":29469,"low":27067,"close":29469,"volume":921,"rsi_14":65.0,"sma_20":28605.0,"sma_60":28658.33,"sma_120":28754.58},{"date":"2025-04-16","open":30695,"high":30695,"low":28734,"close":29371,"volume":899,"rsi_14":62.03,"sma_20":28667.5,"sma_60":28668.33,"sma_120":28757.08},{"date":"2025-04-17","open":29371,"high":29616,"low":29371,"close":29616,"volume":307,"rsi_14":71.05,"sma_20":28742.5,"sma_60":28680.0,"sma_120":28759.58},{"date":"2025-04-18","open":29616,"high":29616,"low":29420,"close":29518,"volume":164,"rsi_14":68.0,"sma_20":28817.5,"sma_60":28686.67,"sma_120":28763.33},{"date":"2025-04-21","open":29420,"high":30156,"low":29420,"close":30107,"volume":485,"rsi_14":72.41,"sma_20":28922.5,"sma_60":28709.17,"sma_120":28772.08},{"date":"2025-04-22","open":30303,"high":30646,"low":30254,"close":30597,"volume":547,"rsi_14":76.04,"sma_20":29065.0,"sma_60":28744.17,"sma_120":28794.17},{"date":"2025-04-23","open":28979,"high":30891,"low":28979,"close":30646,"volume":839,"rsi_14":79.57,"sma_20":29185.0,"sma_60":28784.17,"sma_120":28817.5},{"date":"2025-04-24","open":31774,"high":31774,"low":30842,"close":31185,"volume":207,"rsi_14":81.19,"sma_20":29325.0,"sma_60":28831.67,"sma_120":28848.33},{"date":"2025-04-25","open":31627,"high":32313,"low":30597,"close":31823,"volume":1286,"rsi_14":86.36,"sma_20":29517.5,"sma_60":28890.0,"sma_120":28884.17},{"date":"2025-04-28","open":31970,"high":32068,"low":31921,"close":31970,"volume":288,"rsi_14":86.61,"sma_20":29710.0,"sma_60":28950.83,"sma_120":28919.17},{"date":"2025-04-29","open":32264,"high":32362,"low":32068,"close":32313,"volume":821,"rsi_14":92.86,"sma_20":29920.0,"sma_60":29018.33,"sma_120":28957.92},{"date":"2025-04-30","open":32656,"high":32656,"low":31676,"close":32215,"volume":326,"rsi_14":91.15,"sma_20":30127.5,"sma_60":29089.17,"sma_120":28996.25},{"date":"2025-05-02","open":32362,"high":32362,"low":31332,"close":31332,"volume":456,"rsi_14":81.1,"sma_20":30300.0,"sma_60":29141.67,"sma_120":29022.08},{"date":"2025-05-07","open":30499,"high":30499,"low":29224,"close":29371,"volume":1073,"rsi_14":61.68,"sma_20":30365.0,"sma_60":29160.83,"sma_120":29031.25},{"date":"2025-05-08","open":29371,"high":29763,"low":29371,"close":29763,"volume":324,"rsi_14":52.24,"sma_20":30460.0,"sma_60":29188.33,"sma_120":29047.08},{"date":"2025-05-09","open":29126,"high":29322,"low":29028,"close":29322,"volume":167,"rsi_14":49.65,"sma_20":30530.0,"sma_60":29208.33,"sma_120":29059.58},{"date":"2025-05-12","open":29469,"high":29469,"low":28341,"close":28930,"volume":176,"rsi_14":45.14,"sma_20":30597.5,"sma_60":29223.33,"sma_120":29066.67},{"date":"2025-05-13","open":28734,"high":28734,"low":28538,"close":28685,"volume":125,"rsi_14":44.22,"sma_20":30650.0,"sma_60":29234.17,"sma_120":29082.92},{"date":"2025-05-14","open":29028,"high":29028,"low":28488,"close":28636,"volume":189,"rsi_14":38.97,"sma_20":30710.0,"sma_60":29233.33,"sma_120":29101.67},{"date":"2025-05-15","open":29959,"high":29959,"low":29567,"close":29616,"volume":765,"rsi_14":43.15,"sma_20":30820.0,"sma_60":29258.33,"sma_120":29136.67},{"date":"2025-05-16","open":29616,"high":29616,"low":29518,"close":29518,"volume":576,"rsi_14":42.18,"sma_20":30822.5,"sma_60":29285.0,"sma_120":29168.75},{"date":"2025-05-19","open":31185,"high":31185,"low":30646,"close":30695,"volume":200,"rsi_14":46.88,"sma_20":30890.0,"sma_60":29325.0,"sma_120":29171.25},{"date":"2025-05-20","open":30695,"high":30989,"low":29469,"close":29812,"volume":740,"rsi_14":37.58,"sma_20":30900.0,"sma_60":29346.67,"sma_120":29177.08},{"date":"2025-05-21","open":30352,"high":30352,"low":29714,"close":30058,"volume":339,"rsi_14":38.32,"sma_20":30927.5,"sma_60":29374.17,"sma_120":29187.08},{"date":"2025-05-22","open":30058,"high":30058,"low":29616,"close":29861,"volume":238,"rsi_14":34.76,"sma_20":30915.0,"sma_60":29397.5,"sma_120":29194.58},{"date":"2025-05-23","open":29861,"high":29959,"low":29322,"close":29910,"volume":782,"rsi_14":35.58,"sma_20":30880.0,"sma_60":29420.83,"sma_120":29203.75},{"date":"2025-05-26","open":29910,"high":30401,"low":29616,"close":30401,"volume":974,"rsi_14":43.87,"sma_20":30867.5,"sma_60":29450.83,"sma_120":29220.0},{"date":"2025-05-27","open":30548,"high":31529,"low":30401,"close":30989,"volume":1129,"rsi_14":62.99,"sma_20":30857.5,"sma_60":29493.33,"sma_120":29240.83},{"date":"2025-05-28","open":30401,"high":31038,"low":30254,"close":31038,"volume":834,"rsi_14":60.83,"sma_20":30817.5,"sma_60":29535.83,"sma_120":29263.75},{"date":"2025-05-29","open":30401,"high":30989,"low":30401,"close":30891,"volume":1090,"rsi_14":64.04,"sma_20":30762.5,"sma_60":29589.17,"sma_120":29287.5},{"date":"2025-05-30","open":30499,"high":31087,"low":30254,"close":30254,"volume":1662,"rsi_14":61.34,"sma_20":30657.5,"sma_60":29650.0,"sma_120":29308.75},{"date":"2025-06-02","open":29959,"high":29959,"low":29518,"close":29959,"volume":917,"rsi_14":60.83,"sma_20":30542.5,"sma_60":29692.5,"sma_120":29330.83},{"date":"2025-06-04","open":29812,"high":30401,"low":29812,"close":30352,"volume":1721,"rsi_14":63.78,"sma_20":30492.5,"sma_60":29741.67,"sma_120":29361.67},{"date":"2025-06-05","open":30352,"high":32656,"low":30352,"close":32068,"volume":9541,"rsi_14":67.61,"sma_20":30630.0,"sma_60":29819.17,"sma_120":29400.83},{"date":"2025-06-09","open":31774,"high":35010,"low":31774,"close":34029,"volume":14082,"rsi_14":75.56,"sma_20":30847.5,"sma_60":29932.5,"sma_120":29437.08},{"date":"2025-06-10","open":35010,"high":39227,"low":32215,"close":32215,"volume":33061,"rsi_14":58.03,"sma_20":30995.0,"sma_60":30015.83,"sma_120":29477.5},{"date":"2025-06-11","open":32264,"high":33196,"low":30989,"close":33196,"volume":11015,"rsi_14":67.69,"sma_20":31212.5,"sma_60":30117.5,"sma_120":29521.25},{"date":"2025-06-12","open":33049,"high":33441,"low":32803,"close":33196,"volume":5202,"rsi_14":66.84,"sma_20":31442.5,"sma_60":30215.0,"sma_120":29582.5},{"date":"2025-06-13","open":33294,"high":34961,"low":32803,"close":34323,"volume":11121,"rsi_14":71.77,"sma_20":31732.5,"sma_60":30331.67,"sma_120":29640.0},{"date":"2025-06-16","open":35794,"high":38737,"low":34225,"close":37216,"volume":13036,"rsi_14":77.9,"sma_20":32120.0,"sma_60":30489.17,"sma_120":29721.25},{"date":"2025-06-17","open":36579,"high":37560,"low":34127,"close":35304,"volume":6498,"rsi_14":66.89,"sma_20":32415.0,"sma_60":30614.17,"sma_120":29771.67},{"date":"2025-06-18","open":35304,"high":35304,"low":33637,"close":34569,"volume":2479,"rsi_14":62.21,"sma_20":32612.5,"sma_60":30723.33,"sma_120":29819.17},{"date":"2025-06-19","open":34961,"high":34961,"low":32852,"close":34471,"volume":2736,"rsi_14":61.67,"sma_20":32850.0,"sma_60":30830.83,"sma_120":29868.75},{"date":"2025-06-20","open":33343,"high":34716,"low":33343,"close":34422,"volume":2015,"rsi_14":62.08,"sma_20":33072.5,"sma_60":30939.17,"sma_120":29913.33},{"date":"2025-06-23","open":34765,"high":36628,"low":34765,"close":35794,"volume":9544,"rsi_14":68.05,"sma_20":33375.0,"sma_60":31070.83,"sma_120":29969.17},{"date":"2025-06-24","open":35353,"high":36775,"low":34618,"close":36285,"volume":8421,"rsi_14":70.35,"sma_20":33700.0,"sma_60":31215.0,"sma_120":30036.67},{"date":"2025-06-25","open":37413,"high":37413,"low":35108,"close":35844,"volume":3518,"rsi_14":67.61,"sma_20":33977.5,"sma_60":31343.33,"sma_120":30093.75},{"date":"2025-06-26","open":35500,"high":35500,"low":33980,"close":34716,"volume":1988,"rsi_14":58.82,"sma_20":34167.5,"sma_60":31450.0,"sma_120":30139.58},{"date":"2025-06-27","open":35206,"high":36285,"low":34814,"close":35010,"volume":1974,"rsi_14":53.68,"sma_20":34370.0,"sma_60":31568.33,"sma_120":30190.0},{"date":"2025-06-30","open":35549,"high":35549,"low":34520,"close":34961,"volume":1737,"rsi_14":61.86,"sma_20":34577.5,"sma_60":31683.33,"sma_120":30239.58},{"date":"2025-07-01","open":35353,"high":36187,"low":35353,"close":35598,"volume":3986,"rsi_14":60.7,"sma_20":34850.0,"sma_60":31809.17,"sma_120":30296.67},{"date":"2025-07-02","open":36579,"high":36579,"low":34618,"close":35255,"volume":1238,"rsi_14":58.9,"sma_20":35120.0,"sma_60":31930.0,"sma_120":30350.42},{"date":"2025-07-03","open":34814,"high":35402,"low":34422,"close":35402,"volume":1521,"rsi_14":55.09,"sma_20":35377.5,"sma_60":32056.67,"sma_120":30409.58},{"date":"2025-07-04","open":35500,"high":35500,"low":33735,"close":34422,"volume":2024,"rsi_14":33.9,"sma_20":35497.5,"sma_60":32164.17,"sma_120":30457.5},{"date":"2025-07-07","open":33539,"high":34127,"low":33539,"close":33882,"volume":301,"rsi_14":40.27,"sma_20":35490.0,"sma_60":32265.83,"sma_120":30502.08},{"date":"2025-07-08","open":34274,"high":34618,"low":33833,"close":34323,"volume":411,"rsi_14":48.25,"sma_20":35597.5,"sma_60":32374.17,"sma_120":30550.42},{"date":"2025-07-09","open":34765,"high":34765,"low":34176,"close":34569,"volume":897,"rsi_14":50.68,"sma_20":35667.5,"sma_60":32492.5,"sma_120":30599.58},{"date":"2025-07-10","open":34569,"high":34569,"low":34373,"close":34373,"volume":742,"rsi_14":49.66,"sma_20":35727.5,"sma_60":32606.67,"sma_120":30647.5},{"date":"2025-07-11","open":34814,"high":35647,"low":34814,"close":35598,"volume":4392,"rsi_14":48.63,"sma_20":35792.5,"sma_60":32745.0,"sma_120":30706.67},{"date":"2025-07-14","open":37560,"high":37560,"low":36040,"close":36285,"volume":997,"rsi_14":50.0,"sma_20":35745.0,"sma_60":32895.0,"sma_120":30771.67},{"date":"2025-07-15","open":36530,"high":36530,"low":35108,"close":36432,"volume":862,"rsi_14":54.17,"sma_20":35802.5,"sma_60":33013.33,"sma_120":30835.83},{"date":"2025-07-16","open":36873,"high":36873,"low":36089,"close":36530,"volume":327,"rsi_14":65.04,"sma_20":35902.5,"sma_60":33135.0,"sma_120":30901.67},{"date":"2025-07-17","open":36334,"high":36530,"low":35991,"close":36040,"volume":618,"rsi_14":58.27,"sma_20":35982.5,"sma_60":33244.17,"sma_120":30962.08},{"date":"2025-07-18","open":36775,"high":36775,"low":36040,"close":36481,"volume":195,"rsi_14":61.48,"sma_20":36087.5,"sma_60":33362.5,"sma_120":31024.58},{"date":"2025-07-21","open":36481,"high":36873,"low":34520,"close":35598,"volume":498,"rsi_14":50.0,"sma_20":36077.5,"sma_60":33455.83,"sma_120":31082.5},{"date":"2025-07-22","open":36040,"high":36040,"low":34716,"close":34716,"volume":332,"rsi_14":46.36,"sma_20":35997.5,"sma_60":33525.83,"sma_120":31135.0},{"date":"2025-07-23","open":34716,"high":34716,"low":32509,"close":33392,"volume":1655,"rsi_14":38.29,"sma_20":35872.5,"sma_60":33572.5,"sma_120":31178.33},{"date":"2025-07-24","open":33441,"high":33441,"low":32607,"close":33049,"volume":300,"rsi_14":41.36,"sma_20":35787.5,"sma_60":33604.17,"sma_120":31217.92},{"date":"2025-07-25","open":33049,"high":33294,"low":32019,"close":32019,"volume":723,"rsi_14":38.95,"sma_20":35635.0,"sma_60":33607.5,"sma_120":31248.75},{"date":"2025-07-28","open":31381,"high":31381,"low":29616,"close":30107,"volume":2338,"rsi_14":28.71,"sma_20":35387.5,"sma_60":33575.83,"sma_120":31263.33},{"date":"2025-07-29","open":30009,"high":30107,"low":29910,"close":30009,"volume":300,"rsi_14":26.63,"sma_20":35102.5,"sma_60":33536.67,"sma_120":31277.5},{"date":"2025-07-30","open":30205,"high":31087,"low":30009,"close":31087,"volume":483,"rsi_14":34.56,"sma_20":34890.0,"sma_60":33517.5,"sma_120":31303.33},{"date":"2025-07-31","open":31578,"high":32068,"low":30793,"close":30793,"volume":553,"rsi_14":25.25,"sma_20":34655.0,"sma_60":33508.33,"sma_120":31325.0},{"date":"2025-08-01","open":30793,"high":30793,"low":30205,"close":30793,"volume":735,"rsi_14":19.57,"sma_20":34470.0,"sma_60":33532.5,"sma_120":31346.67},{"date":"2025-08-04","open":31038,"high":31038,"low":30303,"close":30695,"volume":242,"rsi_14":18.03,"sma_20":34307.5,"sma_60":33548.33,"sma_120":31368.33},{"date":"2025-08-05","open":31480,"high":31823,"low":31283,"close":31627,"volume":541,"rsi_14":25.0,"sma_20":34170.0,"sma_60":33587.5,"sma_120":31397.92},{"date":"2025-08-06","open":31332,"high":31823,"low":31283,"close":31823,"volume":219,"rsi_14":27.84,"sma_20":34030.0,"sma_60":33636.67,"sma_120":31430.0},{"date":"2025-08-07","open":31823,"high":31872,"low":31332,"close":31725,"volume":563,"rsi_14":24.06,"sma_20":33895.0,"sma_60":33688.33,"sma_120":31461.25},{"date":"2025-08-08","open":32313,"high":32313,"low":31480,"close":31725,"volume":221,"rsi_14":26.63,"sma_20":33697.5,"sma_60":33740.83,"sma_120":31487.08},{"date":"2025-08-11","open":31578,"high":32852,"low":31578,"close":32656,"volume":1065,"rsi_14":37.65,"sma_20":33512.5,"sma_60":33792.5,"sma_120":31525.42},{"date":"2025-08-12","open":32705,"high":32705,"low":31627,"close":32019,"volume":583,"rsi_14":41.03,"sma_20":33287.5,"sma_60":33835.0,"sma_120":31560.0},{"date":"2025-08-13","open":32019,"high":32019,"low":31283,"close":31283,"volume":505,"rsi_14":39.02,"sma_20":33020.0,"sma_60":33845.0,"sma_120":31585.0},{"date":"2025-08-14","open":31283,"high":31578,"low":30940,"close":31087,"volume":206,"rsi_14":43.54,"sma_20":32767.5,"sma_60":33866.67,"sma_120":31606.67},{"date":"2025-08-18","open":30646,"high":30989,"low":29959,"close":29959,"volume":579,"rsi_14":48.85,"sma_20":32435.0,"sma_60":33865.0,"sma_120":31619.58},{"date":"2025-08-19","open":29959,"high":29959,"low":29420,"close":29420,"volume":339,"rsi_14":45.71,"sma_20":32120.0,"sma_60":33857.5,"sma_120":31627.5},{"date":"2025-08-20","open":29371,"high":29371,"low":28734,"close":29322,"volume":458,"rsi_14":35.0,"sma_20":31845.0,"sma_60":33847.5,"sma_120":31634.17},{"date":"2025-08-21","open":29616,"high":30695,"low":29567,"close":30450,"volume":255,"rsi_14":47.45,"sma_20":31695.0,"sma_60":33848.33,"sma_120":31649.58},{"date":"2025-08-22","open":31234,"high":31234,"low":30695,"close":31087,"volume":275,"rsi_14":52.0,"sma_20":31595.0,"sma_60":33850.0,"sma_120":31671.67},{"date":"2025-08-25","open":29959,"high":30793,"low":29959,"close":30548,"volume":621,"rsi_14":49.06,"sma_20":31520.0,"sma_60":33841.67,"sma_120":31688.75},{"date":"2025-08-26","open":30303,"high":30793,"low":30303,"close":30793,"volume":137,"rsi_14":44.14,"sma_20":31555.0,"sma_60":33840.0,"sma_120":31714.58},{"date":"2025-08-27","open":31578,"high":32362,"low":30842,"close":32264,"volume":819,"rsi_14":52.63,"sma_20":31670.0,"sma_60":33874.17,"sma_120":31762.08},{"date":"2025-08-28","open":32264,"high":33343,"low":32264,"close":32460,"volume":903,"rsi_14":54.34,"sma_20":31740.0,"sma_60":33916.67,"sma_120":31804.58},{"date":"2025-08-29","open":33343,"high":33637,"low":32951,"close":33343,"volume":806,"rsi_14":58.64,"sma_20":31870.0,"sma_60":33967.5,"sma_120":31854.58},{"date":"2025-09-01","open":33588,"high":34765,"low":33588,"close":34078,"volume":892,"rsi_14":57.75,"sma_20":32037.5,"sma_60":34001.67,"sma_120":31910.42},{"date":"2025-09-02","open":34667,"high":34667,"low":33294,"close":34274,"volume":302,"rsi_14":62.92,"sma_20":32220.0,"sma_60":34005.83,"sma_120":31969.17},{"date":"2025-09-03","open":33588,"high":34029,"low":33245,"close":33392,"volume":499,"rsi_14":61.88,"sma_20":32310.0,"sma_60":34025.83,"sma_120":32020.83},{"date":"2025-09-04","open":32951,"high":33294,"low":32558,"close":32951,"volume":511,"rsi_14":60.22,"sma_20":32367.5,"sma_60":34021.67,"sma_120":32069.58},{"date":"2025-09-05","open":32951,"high":34225,"low":32902,"close":33735,"volume":525,"rsi_14":71.51,"sma_20":32470.0,"sma_60":34030.83,"sma_120":32122.92},{"date":"2025-09-08","open":32951,"high":33637,"low":32951,"close":33637,"volume":529,"rsi_14":75.29,"sma_20":32567.5,"sma_60":34019.17,"sma_120":32175.42},{"date":"2025-09-09","open":33637,"high":34274,"low":33637,"close":34176,"volume":260,"rsi_14":77.65,"sma_20":32645.0,"sma_60":33967.5,"sma_120":32228.33},{"date":"2025-09-10","open":34471,"high":34471,"low":34078,"close":34127,"volume":368,"rsi_14":73.89,"sma_20":32752.5,"sma_60":33947.5,"sma_120":32280.83},{"date":"2025-09-11","open":34127,"high":34814,"low":33588,"close":34029,"volume":578,"rsi_14":70.55,"sma_20":32892.5,"sma_60":33938.33,"sma_120":32330.83},{"date":"2025-09-12","open":34667,"high":34667,"low":34225,"close":34323,"volume":152,"rsi_14":77.3,"sma_20":33057.5,"sma_60":33935.83,"sma_120":32383.33},{"date":"2025-09-15","open":34373,"high":34373,"low":33245,"close":33980,"volume":390,"rsi_14":72.73,"sma_20":33262.5,"sma_60":33928.33,"sma_120":32433.75},{"date":"2025-09-16","open":34520,"high":34520,"low":32607,"close":33931,"volume":458,"rsi_14":64.91,"sma_20":33492.5,"sma_60":33896.67,"sma_120":32483.75},{"date":"2025-09-17","open":33931,"high":33931,"low":33490,"close":33735,"volume":210,"rsi_14":61.4,"sma_20":33717.5,"sma_60":33853.33,"sma_120":32534.17},{"date":"2025-09-18","open":33055,"high":33535,"low":32574,"close":33343,"volume":337,"rsi_14":56.86,"sma_20":33900.0,"sma_60":33822.5,"sma_120":32582.92},{"date":"2025-09-19","open":35150,"high":35150,"low":34150,"close":34550,"volume":281,"rsi_14":47.78,"sma_20":34042.5,"sma_60":33808.33,"sma_120":32629.17},{"date":"2025-09-22","open":34814,"high":34814,"low":33490,"close":33784,"volume":133,"rsi_14":44.32,"sma_20":34207.5,"sma_60":33787.5,"sma_120":32677.92},{"date":"2025-09-23","open":34716,"high":34716,"low":33637,"close":33784,"volume":278,"rsi_14":55.71,"sma_20":34360.0,"sma_60":33767.5,"sma_120":32725.42},{"date":"2025-09-24","open":33539,"high":33539,"low":32264,"close":33343,"volume":881,"rsi_14":55.71,"sma_20":34415.0,"sma_60":33729.17,"sma_120":32769.17},{"date":"2025-09-25","open":32313,"high":32313,"low":31725,"close":32264,"volume":285,"rsi_14":30.26,"sma_20":34405.0,"sma_60":33678.33,"sma_120":32804.17},{"date":"2025-09-26","open":34814,"high":34814,"low":31921,"close":32117,"volume":2209,"rsi_14":29.87,"sma_20":34342.5,"sma_60":33622.5,"sma_120":32839.58},{"date":"2025-09-29","open":32117,"high":32558,"low":32117,"close":32509,"volume":581,"rsi_14":27.03,"sma_20":34262.5,"sma_60":33590.0,"sma_120":32877.08},{"date":"2025-09-30","open":32509,"high":32509,"low":31970,"close":31970,"volume":334,"rsi_14":23.81,"sma_20":34145.0,"sma_60":33557.5,"sma_120":32911.67},{"date":"2025-10-01","open":33784,"high":33784,"low":31676,"close":32068,"volume":466,"rsi_14":26.19,"sma_20":34077.5,"sma_60":33519.17,"sma_120":32946.67},{"date":"2025-10-02","open":31627,"high":32068,"low":31627,"close":32019,"volume":260,"rsi_14":20.25,"sma_20":34030.0,"sma_60":33475.83,"sma_120":32984.17},{"date":"2025-10-10","open":32019,"high":32215,"low":30450,"close":32215,"volume":783,"rsi_14":26.32,"sma_20":33952.5,"sma_60":33439.17,"sma_120":33022.92},{"date":"2025-10-13","open":32166,"high":32166,"low":31234,"close":31381,"volume":62,"rsi_14":21.74,"sma_20":33837.5,"sma_60":33367.5,"sma_120":33056.25},{"date":"2025-10-14","open":32411,"high":32411,"low":30989,"close":31283,"volume":158,"rsi_14":22.22,"sma_20":33690.0,"sma_60":33282.5,"sma_120":33088.75},{"date":"2025-10-15","open":32362,"high":32362,"low":31970,"close":31970,"volume":93,"rsi_14":28.57,"sma_20":33580.0,"sma_60":33206.67,"sma_120":33110.0},{"date":"2025-10-16","open":32068,"high":32068,"low":31578,"close":31578,"volume":113,"rsi_14":27.18,"sma_20":33455.0,"sma_60":33122.5,"sma_120":33128.75},{"date":"2025-10-17","open":30793,"high":31136,"low":30597,"close":31038,"volume":417,"rsi_14":25.0,"sma_20":33287.5,"sma_60":33037.5,"sma_120":33140.83},{"date":"2025-10-20","open":30597,"high":30695,"low":30450,"close":30646,"volume":627,"rsi_14":23.33,"sma_20":33117.5,"sma_60":32938.33,"sma_120":33150.42},{"date":"2025-10-21","open":30597,"high":30597,"low":29714,"close":29714,"volume":719,"rsi_14":21.54,"sma_20":32902.5,"sma_60":32838.33,"sma_120":33147.08},{"date":"2025-10-22","open":29861,"high":30009,"low":29861,"close":29861,"volume":290,"rsi_14":27.93,"sma_20":32705.0,"sma_60":32755.83,"sma_120":33140.83},{"date":"2025-10-23","open":29812,"high":29812,"low":29518,"close":29518,"volume":94,"rsi_14":26.96,"sma_20":32475.0,"sma_60":32690.0,"sma_120":33131.25},{"date":"2025-10-24","open":30303,"high":30303,"low":29714,"close":29861,"volume":218,"rsi_14":26.32,"sma_20":32270.0,"sma_60":32635.83,"sma_120":33120.0},{"date":"2025-10-27","open":29861,"high":29861,"low":29812,"close":29861,"volume":518,"rsi_14":29.13,"sma_20":32070.0,"sma_60":32599.17,"sma_120":33103.33},{"date":"2025-10-28","open":29861,"high":29861,"low":29763,"close":29861,"volume":119,"rsi_14":27.72,"sma_20":31870.0,"sma_60":32595.0,"sma_120":33085.42},{"date":"2025-10-29","open":29861,"high":29861,"low":29469,"close":29812,"volume":108,"rsi_14":27.72,"sma_20":31690.0,"sma_60":32591.67,"sma_120":33064.17},{"date":"2025-10-30","open":29420,"high":29665,"low":29224,"close":29665,"volume":163,"rsi_14":24.0,"sma_20":31557.5,"sma_60":32567.5,"sma_120":33042.5},{"date":"2025-10-31","open":30401,"high":30401,"low":29665,"close":29959,"volume":28,"rsi_14":33.71,"sma_20":31447.5,"sma_60":32553.33,"sma_120":33030.83},{"date":"2025-11-03","open":29665,"high":29665,"low":29469,"close":29469,"volume":210,"rsi_14":30.93,"sma_20":31292.5,"sma_60":32530.83,"sma_120":33031.67},{"date":"2025-11-04","open":29322,"high":29665,"low":29224,"close":29518,"volume":129,"rsi_14":20.24,"sma_20":31167.5,"sma_60":32510.83,"sma_120":33029.58},{"date":"2025-11-05","open":29518,"high":29518,"low":28979,"close":29028,"volume":279,"rsi_14":19.77,"sma_20":31012.5,"sma_60":32466.67,"sma_120":33027.08},{"date":"2025-11-06","open":29028,"high":29861,"low":28587,"close":29861,"volume":471,"rsi_14":36.96,"sma_20":30902.5,"sma_60":32433.33,"sma_120":33035.0},{"date":"2025-11-07","open":30499,"high":30499,"low":29028,"close":29028,"volume":350,"rsi_14":33.66,"sma_20":30740.0,"sma_60":32387.5,"sma_120":33037.92},{"date":"2025-11-10","open":29616,"high":29812,"low":29420,"close":29469,"volume":193,"rsi_14":47.25,"sma_20":30642.5,"sma_60":32349.17,"sma_120":33045.0},{"date":"2025-11-11","open":30058,"high":30058,"low":29224,"close":29420,"volume":71,"rsi_14":44.94,"sma_20":30547.5,"sma_60":32294.17,"sma_120":33043.33},{"date":"2025-11-12","open":29420,"high":30793,"low":29420,"close":30793,"volume":446,"rsi_14":61.82,"sma_20":30487.5,"sma_60":32273.33,"sma_120":33054.17},{"date":"2025-11-13","open":31038,"high":31038,"low":30401,"close":30940,"volume":97,"rsi_14":60.38,"sma_20":30455.0,"sma_60":32267.5,"sma_120":33056.25},{"date":"2025-11-14","open":30940,"high":31283,"low":30940,"close":31283,"volume":63,"rsi_14":62.83,"sma_20":30467.5,"sma_60":32270.83,"sma_120":33068.75},{"date":"2025-11-17","open":31234,"high":31234,"low":30793,"close":31136,"volume":37,"rsi_14":61.21,"sma_20":30492.5,"sma_60":32290.83,"sma_120":33077.92},{"date":"2025-11-18","open":30401,"high":30401,"low":30009,"close":30303,"volume":162,"rsi_14":53.79,"sma_20":30522.5,"sma_60":32305.83,"sma_120":33081.67},{"date":"2025-11-19","open":30303,"high":30303,"low":29665,"close":29910,"volume":194,"rsi_14":51.82,"sma_20":30525.0,"sma_60":32315.83,"sma_120":33081.67},{"date":"2025-11-20","open":29567,"high":29714,"low":29518,"close":29665,"volume":103,"rsi_14":47.79,"sma_20":30532.5,"sma_60":32302.5,"sma_120":33075.42},{"date":"2025-11-21","open":29567,"high":29567,"low":29518,"close":29518,"volume":109,"rsi_14":50.39,"sma_20":30515.0,"sma_60":32275.83,"sma_120":33062.92},{"date":"2025-11-24","open":28930,"high":29175,"low":28881,"close":29175,"volume":928,"rsi_14":47.41,"sma_20":30480.0,"sma_60":32252.5,"sma_120":33047.08},{"date":"2025-11-25","open":31283,"high":31283,"low":29763,"close":30205,"volume":684,"rsi_14":58.22,"sma_20":30497.5,"sma_60":32242.5,"sma_120":33041.25},{"date":"2025-11-26","open":31283,"high":31283,"low":30205,"close":30548,"volume":82,"rsi_14":55.15,"sma_20":30535.0,"sma_60":32213.33,"sma_120":33043.75},{"date":"2025-11-27","open":29812,"high":30254,"low":29763,"close":29763,"volume":304,"rsi_14":55.56,"sma_20":30540.0,"sma_60":32167.5,"sma_120":33042.08},{"date":"2025-11-28","open":29910,"high":30107,"low":29420,"close":30107,"volume":688,"rsi_14":54.89,"sma_20":30547.5,"sma_60":32112.5,"sma_120":33040.0},{"date":"2025-12-01","open":30597,"high":30597,"low":29910,"close":30254,"volume":42,"rsi_14":56.3,"sma_20":30587.5,"sma_60":32047.5,"sma_120":33024.58},{"date":"2025-12-02","open":30254,"high":30254,"low":29812,"close":29910,"volume":56,"rsi_14":42.11,"sma_20":30607.5,"sma_60":31973.33,"sma_120":32989.58},{"date":"2025-12-03","open":29518,"high":29910,"low":29518,"close":29861,"volume":333,"rsi_14":40.18,"sma_20":30650.0,"sma_60":31913.33,"sma_120":32969.58},{"date":"2025-12-04","open":29861,"high":29861,"low":29469,"close":29469,"volume":52,"rsi_14":33.63,"sma_20":30630.0,"sma_60":31854.17,"sma_120":32937.92},{"date":"2025-12-05","open":29469,"high":30156,"low":29469,"close":30156,"volume":532,"rsi_14":41.94,"sma_20":30687.5,"sma_60":31793.33,"sma_120":32912.08},{"date":"2025-12-08","open":29812,"high":29910,"low":29665,"close":29910,"volume":197,"rsi_14":46.43,"sma_20":30710.0,"sma_60":31730.0,"sma_120":32874.58},{"date":"2025-12-09","open":30156,"high":30156,"low":29812,"close":30107,"volume":31,"rsi_14":51.85,"sma_20":30745.0,"sma_60":31660.83,"sma_120":32814.17},{"date":"2025-12-10","open":30107,"high":30107,"low":29665,"close":29763,"volume":151,"rsi_14":50.91,"sma_20":30692.5,"sma_60":31586.67,"sma_120":32767.08},{"date":"2025-12-11","open":30303,"high":30695,"low":30303,"close":30450,"volume":279,"rsi_14":57.85,"sma_20":30667.5,"sma_60":31525.83,"sma_120":32732.08},{"date":"2025-12-12","open":31283,"high":31283,"low":30450,"close":30450,"volume":43,"rsi_14":61.4,"sma_20":30625.0,"sma_60":31460.0,"sma_120":32697.92},{"date":"2025-12-15","open":30107,"high":30891,"low":30107,"close":30548,"volume":451,"rsi_14":53.68,"sma_20":30595.0,"sma_60":31401.67,"sma_120":32665.0},{"date":"2025-12-16","open":30156,"high":31087,"low":30156,"close":30695,"volume":323,"rsi_14":51.65,"sma_20":30615.0,"sma_60":31346.67,"sma_120":32621.67},{"date":"2025-12-17","open":29959,"high":30891,"low":29959,"close":30401,"volume":297,"rsi_14":58.02,"sma_20":30640.0,"sma_60":31290.0,"sma_120":32571.67},{"date":"2025-12-18","open":31480,"high":39031,"low":31480,"close":38736,"volume":29019,"rsi_14":86.07,"sma_20":31102.5,"sma_60":31370.0,"sma_120":32596.25},{"date":"2025-12-19","open":35794,"high":39227,"low":32902,"close":32902,"volume":18113,"rsi_14":57.5,"sma_20":31275.0,"sma_60":31353.33,"sma_120":32580.83},{"date":"2025-12-22","open":33147,"high":33147,"low":31136,"close":31872,"volume":6195,"rsi_14":55.35,"sma_20":31412.5,"sma_60":31320.83,"sma_120":32554.17},{"date":"2025-12-23","open":31381,"high":31872,"low":30450,"close":31872,"volume":5042,"rsi_14":55.5,"sma_20":31497.5,"sma_60":31288.33,"sma_120":32527.92},{"date":"2025-12-24","open":31480,"high":31529,"low":30597,"close":30793,"volume":3110,"rsi_14":53.49,"sma_20":31510.0,"sma_60":31245.0,"sma_120":32487.08},{"date":"2025-12-26","open":31038,"high":31038,"low":30401,"close":30695,"volume":2029,"rsi_14":51.47,"sma_20":31557.5,"sma_60":31218.33,"sma_120":32448.33},{"date":"2025-12-29","open":31100,"high":31100,"low":30300,"close":30300,"volume":3055,"rsi_14":49.49,"sma_20":31537.5,"sma_60":31177.5,"sma_120":32400.0},{"date":"2025-12-30","open":31000,"high":31200,"low":30100,"close":30550,"volume":1557,"rsi_14":49.62,"sma_20":31522.5,"sma_60":31134.17,"sma_120":32362.08},{"date":"2026-01-02","open":31100,"high":31100,"low":30450,"close":30750,"volume":542,"rsi_14":51.03,"sma_20":31535.0,"sma_60":31103.33,"sma_120":32330.42},{"date":"2026-01-05","open":30750,"high":30750,"low":30350,"close":30600,"volume":728,"rsi_14":48.81,"sma_20":31542.5,"sma_60":31068.33,"sma_120":32293.75},{"date":"2026-01-06","open":30600,"high":30600,"low":29800,"close":29800,"volume":2118,"rsi_14":46.82,"sma_20":31530.0,"sma_60":31020.83,"sma_120":32248.33},{"date":"2026-01-07","open":29550,"high":29700,"low":29200,"close":29300,"volume":1028,"rsi_14":45.39,"sma_20":31457.5,"sma_60":30961.67,"sma_120":32200.42},{"date":"2026-01-08","open":29300,"high":29300,"low":29000,"close":29300,"volume":529,"rsi_14":44.97,"sma_20":31397.5,"sma_60":30916.67,"sma_120":32142.08},{"date":"2026-01-09","open":29050,"high":29350,"low":29050,"close":29050,"volume":301,"rsi_14":45.09,"sma_20":31315.0,"sma_60":30869.17,"sma_120":32075.83},{"date":"2026-01-12","open":29050,"high":29050,"low":29000,"close":29000,"volume":197,"rsi_14":3.95,"sma_20":31247.5,"sma_60":30809.17,"sma_120":32007.92},{"date":"2026-01-13","open":29000,"high":29450,"low":29000,"close":29450,"volume":283,"rsi_14":15.25,"sma_20":31167.5,"sma_60":30763.33,"sma_120":31942.92},{"date":"2026-01-14","open":29750,"high":31250,"low":29600,"close":31000,"volume":897,"rsi_14":38.28,"sma_20":31165.0,"sma_60":30752.5,"sma_120":31895.0},{"date":"2026-01-15","open":31000,"high":31350,"low":30000,"close":30550,"volume":1103,"rsi_14":35.77,"sma_20":31135.0,"sma_60":30740.83,"sma_120":31839.58},{"date":"2026-01-16","open":30100,"high":30400,"low":30100,"close":30200,"volume":145,"rsi_14":36.28,"sma_20":30660.0,"sma_60":31784.17,"sma_120":32907.5},{"date":"2026-01-19","open":29950,"high":30250,"low":29700,"close":29850,"volume":215,"rsi_14":38.58,"sma_20":31022.5,"sma_60":30729.17,"sma_120":31742.5},{"date":"2026-01-20","open":30200,"high":31000,"low":30150,"close":31000,"volume":344,"rsi_14":55.38,"sma_20":30597.5,"sma_60":30744.17,"sma_120":31717.08},{"date":"2026-01-21","open":30200,"high":30700,"low":30200,"close":30200,"volume":270,"rsi_14":47.52,"sma_20":30430.0,"sma_60":30740.0,"sma_120":31687.92},{"date":"2026-01-22","open":30550,"high":30950,"low":29800,"close":30200,"volume":554,"rsi_14":45.99,"sma_20":30315.0,"sma_60":30735.83,"sma_120":31667.5},{"date":"2026-01-23","open":30200,"high":31200,"low":30200,"close":31100,"volume":761,"rsi_14":53.29,"sma_20":30245.0,"sma_60":30746.67,"sma_120":31670.83},{"date":"2026-01-26","open":31400,"high":31400,"low":30600,"close":31050,"volume":210,"rsi_14":59.12,"sma_20":30227.5,"sma_60":30757.5,"sma_120":31674.58},{"date":"2026-01-27","open":30500,"high":31000,"low":30500,"close":31000,"volume":434,"rsi_14":63.28,"sma_20":30212.5,"sma_60":30770.0,"sma_120":31668.75},{"date":"2026-01-28","open":31300,"high":31300,"low":30850,"close":30900,"volume":253,"rsi_14":62.31,"sma_20":30242.5,"sma_60":30775.83,"sma_120":31664.58},{"date":"2026-01-29","open":30450,"high":30450,"low":30200,"close":30450,"volume":742,"rsi_14":60.45,"sma_20":30237.5,"sma_60":30782.5,"sma_120":31656.67},{"date":"2026-01-30","open":30400,"high":31000,"low":30050,"close":31000,"volume":502,"rsi_14":63.89,"sma_20":30250.0,"sma_60":30797.5,"sma_120":31654.17},{"date":"2026-02-02","open":30950,"high":30950,"low":29800,"close":30150,"volume":396,"rsi_14":54.61,"sma_20":30227.5,"sma_60":30806.67,"sma_120":31636.67},{"date":"2026-02-03","open":30150,"high":30700,"low":30150,"close":30450,"volume":887,"rsi_14":45.67,"sma_20":30260.0,"sma_60":30806.67,"sma_120":31620.0},{"date":"2026-02-04","open":30900,"high":31350,"low":29950,"close":31200,"volume":1216,"rsi_14":52.59,"sma_20":30717.5,"sma_60":31732.5,"sma_120":32875.83},{"date":"2026-02-05","open":34000,"high":34000,"low":32000,"close":32600,"volume":3458,"rsi_14":65.44,"sma_20":30847.5,"sma_60":31695.0,"sma_120":32831.25},{"date":"2026-02-06","open":32600,"high":32600,"low":31400,"close":31500,"volume":738,"rsi_14":58.17,"sma_20":30852.5,"sma_60":31640.0,"sma_120":32793.75},{"date":"2026-02-09","open":32300,"high":32300,"low":31200,"close":31950,"volume":1663,"rsi_14":61.64,"sma_20":30872.5,"sma_60":31594.17,"sma_120":32766.25},{"date":"2026-02-10","open":31500,"high":32000,"low":31500,"close":32000,"volume":1609,"rsi_14":64.71,"sma_20":30877.5,"sma_60":31544.17,"sma_120":32740.0},{"date":"2026-02-11","open":32850,"high":32850,"low":31600,"close":32000,"volume":672,"rsi_14":59.09,"sma_20":30890.0,"sma_60":31500.0,"sma_120":32714.17},{"date":"2026-02-12","open":32200,"high":32500,"low":32200,"close":32400,"volume":113,"rsi_14":59.4,"sma_20":30965.0,"sma_60":31463.33,"sma_120":32680.0},{"date":"2026-02-13","open":32550,"high":33100,"low":32100,"close":32950,"volume":1094,"rsi_14":70.31,"sma_20":31087.5,"sma_60":31439.17,"sma_120":32646.25},{"date":"2026-02-19","open":32950,"high":33400,"low":32700,"close":33100,"volume":1309,"rsi_14":69.35,"sma_20":31230.0,"sma_60":31412.5,"sma_120":32617.5},{"date":"2026-02-20","open":33100,"high":33500,"low":32600,"close":33300,"volume":964,"rsi_14":69.6,"sma_20":31390.0,"sma_60":31391.67,"sma_120":32600.0},{"date":"2026-02-23","open":35600,"high":35600,"low":32600,"close":34000,"volume":2629,"rsi_14":76.52,"sma_20":31602.5,"sma_60":31384.17,"sma_120":32585.83},{"date":"2026-02-24","open":33150,"high":33600,"low":32850,"close":33200,"volume":1860,"rsi_14":68.71,"sma_20":31722.5,"sma_60":31363.33,"sma_120":32565.42},{"date":"2026-02-25","open":33450,"high":34100,"low":33450,"close":33900,"volume":85,"rsi_14":74.83,"sma_20":31955.0,"sma_60":31232.5,"sma_120":31737.5},{"date":"2026-02-26","open":33300,"high":33300,"low":32600,"close":32900,"volume":1731,"rsi_14":65.88,"sma_20":31987.5,"sma_60":31361.67,"sma_120":32520.0},{"date":"2026-02-27","open":32300,"high":32300,"low":32000,"close":32300,"volume":700,"rsi_14":56.79,"sma_20":32112.5,"sma_60":31294.17,"sma_120":31730.83},{"date":"2026-03-03","open":31550,"high":31650,"low":30600,"close":30800,"volume":384,"rsi_14":39.02,"sma_20":32107.5,"sma_60":31295.83,"sma_120":31704.17},{"date":"2026-03-04","open":30100,"high":30100,"low":27700,"close":27700,"volume":1461,"rsi_14":31.37,"sma_20":31970.0,"sma_60":31243.33,"sma_120":31645.42},{"date":"2026-03-05","open":28300,"high":29500,"low":28300,"close":29200,"volume":722,"rsi_14":37.78,"sma_20":31880.0,"sma_60":31221.67,"sma_120":31597.5},{"date":"2026-03-06","open":29200,"high":29700,"low":28800,"close":29700,"volume":577,"rsi_14":40.17,"sma_20":31857.5,"sma_60":31209.17,"sma_120":31561.25},{"date":"2026-03-09","open":28200,"high":28200,"low":27850,"close":28000,"volume":827,"rsi_14":35.07,"sma_20":31735.0,"sma_60":31175.0,"sma_120":31514.58},{"date":"2026-03-10","open":28550,"high":29750,"low":28550,"close":29500,"volume":266,"rsi_14":40.0,"sma_20":31650.0,"sma_60":31154.17,"sma_120":31473.75},{"date":"2026-03-11","open":29700,"high":30100,"low":29700,"close":30000,"volume":686,"rsi_14":39.79,"sma_20":31520.0,"sma_60":31145.83,"sma_120":31437.92},{"date":"2026-03-12","open":30400,"high":30400,"low":30000,"close":30350,"volume":324,"rsi_14":40.61,"sma_20":31462.5,"sma_60":31140.0,"sma_120":31400.42},{"date":"2026-03-13","open":30400,"high":30400,"low":29650,"close":30000,"volume":149,"rsi_14":38.85,"sma_20":31365.0,"sma_60":31134.17,"sma_120":31360.42},{"date":"2026-03-16","open":30000,"high":30700,"low":30000,"close":30700,"volume":178,"rsi_14":38.85,"sma_20":31300.0,"sma_60":30881.67,"sma_120":31959.58},{"date":"2026-03-17","open":30650,"high":30650,"low":30500,"close":30650,"volume":331,"rsi_14":40.93,"sma_20":31232.5,"sma_60":30871.67,"sma_120":31905.0},{"date":"2026-03-18","open":30300,"high":30500,"low":29600,"close":29700,"volume":647,"rsi_14":35.31,"sma_20":31097.5,"sma_60":30861.67,"sma_120":31850.0},{"date":"2026-03-19","open":30250,"high":30250,"low":29350,"close":29950,"volume":213,"rsi_14":39.11,"sma_20":30947.5,"sma_60":30853.33,"sma_120":31804.58},{"date":"2026-03-20","open":29950,"high":31300,"low":29950,"close":30800,"volume":532,"rsi_14":44.57,"sma_20":30832.5,"sma_60":30865.0,"sma_120":31777.5},{"date":"2026-03-23","open":30300,"high":30650,"low":29950,"close":30650,"volume":50,"rsi_14":49.4,"sma_20":30700.0,"sma_60":30868.33,"sma_120":31752.08},{"date":"2026-03-24","open":30650,"high":31250,"low":30650,"close":30800,"volume":81,"rsi_14":66.32,"sma_20":30540.0,"sma_60":30874.17,"sma_120":31736.67},{"date":"2026-03-25","open":31500,"high":31500,"low":31100,"close":31100,"volume":211,"rsi_14":61.45,"sma_20":30435.0,"sma_60":30885.0,"sma_120":31740.0},{"date":"2026-03-26","open":31000,"high":31000,"low":30550,"close":30950,"volume":327,"rsi_14":57.86,"sma_20":30287.5,"sma_60":30894.17,"sma_120":31742.92},{"date":"2026-03-27","open":29900,"high":30900,"low":29900,"close":30900,"volume":150,"rsi_14":73.02,"sma_20":30187.5,"sma_60":30905.0,"sma_120":31736.25},{"date":"2026-03-30","open":30500,"high":30800,"low":30500,"close":30800,"volume":14,"rsi_14":63.27,"sma_20":30112.5,"sma_60":30909.17,"sma_120":31731.25},{"date":"2026-03-31","open":30500,"high":30750,"low":30300,"close":30750,"volume":6,"rsi_14":58.43,"sma_20":30110.0,"sma_60":30920.83,"sma_120":31725.83},{"date":"2026-04-01","open":30750,"high":30750,"low":30750,"close":30750,"volume":31,"rsi_14":54.88,"sma_20":30262.5,"sma_60":30931.67,"sma_120":31721.25},{"date":"2026-04-02","open":30200,"high":30600,"low":30200,"close":30600,"volume":27,"rsi_14":57.69,"sma_20":30332.5,"sma_60":30948.33,"sma_120":31707.5},{"date":"2026-04-03","open":30000,"high":30600,"low":30000,"close":30600,"volume":297,"rsi_14":48.44,"sma_20":30377.5,"sma_60":30950.83,"sma_120":31692.08},{"date":"2026-04-06","open":30600,"high":30600,"low":30150,"close":30550,"volume":73,"rsi_14":48.44,"sma_20":30505.0,"sma_60":30966.67,"sma_120":31677.08},{"date":"2026-04-07","open":30500,"high":30500,"low":30500,"close":30500,"volume":3,"rsi_14":67.39,"sma_20":30555.0,"sma_60":30974.17,"sma_120":31661.67},{"date":"2026-04-08","open":31250,"high":31250,"low":30150,"close":30300,"volume":520,"rsi_14":57.78,"sma_20":30570.0,"sma_60":30979.17,"sma_120":31636.67},{"date":"2026-04-09","open":31500,"high":31500,"low":29900,"close":29900,"volume":262,"rsi_14":25.0,"sma_20":30547.5,"sma_60":30954.17,"sma_120":31613.75},{"date":"2026-04-10","open":30000,"high":30300,"low":29600,"close":30050,"volume":530,"rsi_14":33.33,"sma_20":30550.0,"sma_60":30929.17,"sma_120":31598.33},{"date":"2026-04-13","open":29600,"high":30000,"low":29500,"close":29500,"volume":129,"rsi_14":20.45,"sma_20":30490.0,"sma_60":30889.17,"sma_120":31580.0},{"date":"2026-04-14","open":31000,"high":31000,"low":30250,"close":30950,"volume":337,"rsi_14":47.76,"sma_20":30505.0,"sma_60":30875.83,"sma_120":31583.33},{"date":"2026-04-15","open":31050,"high":31050,"low":30250,"close":30700,"volume":437,"rsi_14":46.38,"sma_20":30555.0,"sma_60":30872.5,"sma_120":31589.17},{"date":"2026-04-16","open":30600,"high":31500,"low":30500,"close":31500,"volume":459,"rsi_14":57.14,"sma_20":30632.5,"sma_60":30889.17,"sma_120":31602.5},{"date":"2026-04-17","open":31300,"high":32750,"low":31300,"close":32750,"volume":1544,"rsi_14":68.22,"sma_20":30730.0,"sma_60":30930.83,"sma_120":31616.67},{"date":"2026-04-20","open":32500,"high":32500,"low":31500,"close":32450,"volume":889,"rsi_14":65.18,"sma_20":30820.0,"sma_60":30970.0,"sma_120":31622.92},{"date":"2026-04-21","open":33000,"high":33000,"low":32100,"close":32800,"volume":337,"rsi_14":67.23,"sma_20":30920.0,"sma_60":31020.83,"sma_120":31636.67},{"date":"2026-04-22","open":32800,"high":32800,"low":32600,"close":32750,"volume":78,"rsi_14":68.38,"sma_20":31002.5,"sma_60":31053.33,"sma_120":31647.92},{"date":"2026-04-23","open":32750,"high":32950,"low":31800,"close":31800,"volume":502,"rsi_14":58.82,"sma_20":31045.0,"sma_60":31064.17,"sma_120":31638.75},{"date":"2026-04-24","open":32100,"high":32100,"low":32050,"close":32050,"volume":99,"rsi_14":60.71,"sma_20":31102.5,"sma_60":31092.5,"sma_120":31630.0},{"date":"2026-04-27","open":32050,"high":32050,"low":31700,"close":31750,"volume":155,"rsi_14":58.62,"sma_20":31150.0,"sma_60":31110.0,"sma_120":31611.25},{"date":"2026-04-28","open":31750,"high":32000,"low":31300,"close":31850,"volume":239,"rsi_14":60.84,"sma_20":31205.0,"sma_60":31126.67,"sma_120":31587.08},{"date":"2026-04-29","open":32350,"high":32350,"low":31600,"close":31600,"volume":348,"rsi_14":62.14,"sma_20":31247.5,"sma_60":31145.0,"sma_120":31559.17},{"date":"2026-04-30","open":31600,"high":31600,"low":31350,"close":31550,"volume":75,"rsi_14":56.12,"sma_20":31257.5,"sma_60":30791.67,"sma_120":31025.0},{"date":"2026-05-04","open":31850,"high":31850,"low":30700,"close":30850,"volume":397,"rsi_14":59.57,"sma_20":31307.5,"sma_60":31180.83,"sma_120":31415.83},{"date":"2026-05-06","open":30350,"high":30400,"low":30100,"close":30100,"volume":240,"rsi_14":43.31,"sma_20":31285.0,"sma_60":31175.0,"sma_120":31376.67},{"date":"2026-05-07","open":30100,"high":30100,"low":29650,"close":29900,"volume":196,"rsi_14":43.65,"sma_20":31255.0,"sma_60":31153.33,"sma_120":31336.67},{"date":"2026-05-08","open":30300,"high":30300,"low":29300,"close":29350,"volume":792,"rsi_14":32.23,"sma_20":31207.5,"sma_60":31099.17,"sma_120":31289.58},{"date":"2026-05-11","open":29600,"high":29600,"low":28700,"close":29250,"volume":284,"rsi_14":14.29,"sma_20":31175.0,"sma_60":31061.67,"sma_120":31244.58},{"date":"2026-05-12","open":29600,"high":29600,"low":29200,"close":29600,"volume":341,"rsi_14":21.21,"sma_20":31152.5,"sma_60":31022.5,"sma_120":31202.92},{"date":"2026-05-13","open":30800,"high":30800,"low":29150,"close":29250,"volume":320,"rsi_14":14.14,"sma_20":31140.0,"sma_60":30976.67,"sma_120":31160.0},{"date":"2026-05-14","open":30000,"high":30000,"low":29700,"close":29800,"volume":236,"rsi_14":22.94,"sma_20":31082.5,"sma_60":30940.0,"sma_120":31119.17},{"date":"2026-05-15","open":29950,"high":29950,"low":28300,"close":28800,"volume":450,"rsi_14":22.73,"sma_20":30987.5,"sma_60":30880.0,"sma_120":31071.25},{"date":"2026-05-18","open":29000,"high":29000,"low":27500,"close":28300,"volume":230,"rsi_14":17.39,"sma_20":30827.5,"sma_60":30802.5,"sma_120":31020.0},{"date":"2026-05-19","open":28800,"high":28800,"low":28650,"close":28700,"volume":63,"rsi_14":23.93,"sma_20":30625.0,"sma_60":30729.17,"sma_120":30972.08},{"date":"2026-05-20","open":29000,"high":29000,"low":28350,"close":28350,"volume":17,"rsi_14":21.31,"sma_20":30420.0,"sma_60":30646.67,"sma_120":30925.0},{"date":"2026-05-21","open":28350,"high":29000,"low":28350,"close":28700,"volume":208,"rsi_14":26.61,"sma_20":30215.0,"sma_60":30558.33,"sma_120":30890.0},{"date":"2026-05-22","open":28900,"high":28900,"low":28650,"close":28800,"volume":79,"rsi_14":28.0,"sma_20":30017.5,"sma_60":30485.0,"sma_120":30857.08},{"date":"2026-05-26","open":29450,"high":29450,"low":28000,"close":28850,"volume":356,"rsi_14":32.14,"sma_20":29870.0,"sma_60":30400.83,"sma_120":30821.25},{"date":"2026-05-27","open":28900,"high":28900,"low":28500,"close":28800,"volume":29,"rsi_14":36.73,"sma_20":29707.5,"sma_60":30332.5,"sma_120":30789.58},{"date":"2026-05-28","open":28850,"high":28850,"low":28650,"close":28750,"volume":83,"rsi_14":37.89,"sma_20":29557.5,"sma_60":30273.33,"sma_120":30756.67},{"date":"2026-05-29","open":28200,"high":28200,"low":28000,"close":28000,"volume":467,"rsi_14":36.36,"sma_20":29365.0,"sma_60":30226.67,"sma_120":30717.92},{"date":"2026-06-01","open":27050,"high":27950,"low":27050,"close":27950,"volume":447,"rsi_14":36.73,"sma_20":29182.5,"sma_60":30230.83,"sma_120":30677.08},{"date":"2026-06-02","open":28700,"high":28700,"low":27500,"close":27500,"volume":43,"rsi_14":29.0,"sma_20":28980.0,"sma_60":30202.5,"sma_120":30639.58},{"date":"2026-06-04","open":30700,"high":30700,"low":27100,"close":27150,"volume":130,"rsi_14":29.0,"sma_20":28795.0,"sma_60":30160.0,"sma_120":30600.0},{"date":"2026-06-05","open":27000,"high":27450,"low":27000,"close":27400,"volume":14,"rsi_14":24.47,"sma_20":28660.0,"sma_60":30150.0,"sma_120":30556.67},{"date":"2026-06-08","open":27850,"high":29400,"low":26500,"close":27900,"volume":198,"rsi_14":39.29,"sma_20":28560.0,"sma_60":30123.33,"sma_120":30520.83},{"date":"2026-06-09","open":27900,"high":27900,"low":27700,"close":27700,"volume":77,"rsi_14":42.31,"sma_20":28477.5,"sma_60":30085.0,"sma_120":30487.92},{"date":"2026-06-10","open":27000,"high":27000,"low":26750,"close":26850,"volume":100,"rsi_14":28.74,"sma_20":28357.5,"sma_60":30026.67,"sma_120":30451.25},{"date":"2026-06-11","open":28400,"high":28400,"low":26600,"close":27450,"volume":128,"rsi_14":40.22,"sma_20":28250.0,"sma_60":29984.17,"sma_120":30427.5},{"date":"2026-06-12","open":27400,"high":27850,"low":27400,"close":27600,"volume":158,"rsi_14":37.5,"sma_20":28167.5,"sma_60":29932.5,"sma_120":30403.75},{"date":"2026-06-15","open":30000,"high":30000,"low":27700,"close":27750,"volume":326,"rsi_14":38.2,"sma_20":28065.0,"sma_60":29884.17,"sma_120":30384.17},{"date":"2026-06-16","open":28500,"high":28500,"low":27050,"close":27100,"volume":199,"rsi_14":32.67,"sma_20":27980.0,"sma_60":29840.83,"sma_120":30356.25},{"date":"2026-06-17","open":27500,"high":27500,"low":27000,"close":27300,"volume":32,"rsi_14":48.48,"sma_20":27450.0,"sma_60":29420.0,"sma_120":30170.0},{"date":"2026-06-18","open":27300,"high":27300,"low":26700,"close":27000,"volume":277,"rsi_14":33.94,"sma_20":27845.0,"sma_60":29733.33,"sma_120":30301.25},{"date":"2026-06-19","open":27600,"high":27600,"low":25650,"close":26500,"volume":318,"rsi_14":35.58,"sma_20":27752.5,"sma_60":29664.17,"sma_120":30268.75},{"date":"2026-06-22","open":27000,"high":27000,"low":27000,"close":27000,"volume":1,"rsi_14":41.59,"sma_20":27667.5,"sma_60":29600.83,"sma_120":30241.67},{"date":"2026-06-23","open":27000,"high":27000,"low":26150,"close":27000,"volume":7,"rsi_14":45.19,"sma_20":27577.5,"sma_60":29532.5,"sma_120":30212.08},{"date":"2026-06-24","open":26000,"high":26550,"low":25900,"close":26550,"volume":308,"rsi_14":44.34,"sma_20":27462.5,"sma_60":29459.17,"sma_120":30182.92},{"date":"2026-06-25","open":27750,"high":27750,"low":26050,"close":26050,"volume":228,"rsi_14":37.84,"sma_20":27325.0,"sma_60":29378.33,"sma_120":30149.17},{"date":"2026-06-26","open":26200,"high":26200,"low":25100,"close":26000,"volume":67,"rsi_14":31.37,"sma_20":27187.5,"sma_60":29298.33,"sma_120":30119.17},{"date":"2026-06-29","open":26700,"high":26700,"low":25400,"close":25700,"volume":574,"rsi_14":30.77,"sma_20":27072.5,"sma_60":29214.17,"sma_120":30079.58},{"date":"2026-06-30","open":25500,"high":25500,"low":24900,"close":24900,"volume":99,"rsi_14":31.07,"sma_20":26920.0,"sma_60":29116.67,"sma_120":30040.42},{"date":"2026-07-01","open":25300,"high":25300,"low":24300,"close":24300,"volume":287,"rsi_14":19.42,"sma_20":26760.0,"sma_60":29011.67,"sma_120":29992.5},{"date":"2026-07-02","open":24300,"high":25200,"low":24300,"close":24300,"volume":60,"rsi_14":17.0,"sma_20":26617.5,"sma_60":28906.67,"sma_120":29945.0},{"date":"2026-07-03","open":24800,"high":25800,"low":24050,"close":25800,"volume":89,"rsi_14":34.65,"sma_20":26537.5,"sma_60":28827.5,"sma_120":29898.33},{"date":"2026-07-06","open":25750,"high":25800,"low":25400,"close":25800,"volume":39,"rsi_14":38.6,"sma_20":26432.5,"sma_60":28749.17,"sma_120":29850.42},{"date":"2026-07-07","open":26100,"high":26100,"low":25800,"close":25800,"volume":17,"rsi_14":36.36,"sma_20":26337.5,"sma_60":28674.17,"sma_120":29799.58},{"date":"2026-07-08","open":25750,"high":25750,"low":24400,"close":24650,"volume":256,"rsi_14":31.5,"sma_20":26227.5,"sma_60":28586.67,"sma_120":29740.42},{"date":"2026-07-09","open":24150,"high":25400,"low":24150,"close":24500,"volume":133,"rsi_14":33.33,"sma_20":26080.0,"sma_60":28494.17,"sma_120":29687.08},{"date":"2026-07-10","open":25300,"high":25300,"low":24850,"close":24950,"volume":34,"rsi_14":32.77,"sma_20":25947.5,"sma_60":28418.33,"sma_120":29640.83},{"date":"2026-07-13","open":24950,"high":24950,"low":24500,"close":24500,"volume":12,"rsi_14":30.47,"sma_20":25785.0,"sma_60":28310.83,"sma_120":29592.92},{"date":"2026-07-14","open":24350,"high":24350,"low":23800,"close":24300,"volume":12,"rsi_14":31.71,"sma_20":25645.0,"sma_60":28204.17,"sma_120":29544.58},{"date":"2026-07-15","open":24300,"high":24500,"low":23800,"close":23850,"volume":82,"rsi_14":31.97,"sma_20":25472.5,"sma_60":28076.67,"sma_120":29495.42},{"date":"2026-07-16","open":24200,"high":24300,"low":24000,"close":24000,"volume":24,"rsi_14":33.87,"sma_20":25322.5,"sma_60":27930.83,"sma_120":29438.75},{"date":"2026-07-20","open":23950,"high":23950,"low":23900,"close":23950,"volume":9,"rsi_14":35.29,"sma_20":25195.0,"sma_60":27789.17,"sma_120":29378.75},{"date":"2026-07-21","open":23000,"high":23900,"low":22800,"close":23900,"volume":75,"rsi_14":40.38,"sma_20":25040.0,"sma_60":27640.83,"sma_120":29325.0},{"date":"2026-07-22","open":24400,"high":24400,"low":23900,"close":23900,"volume":6,"rsi_14":45.65,"sma_20":24885.0,"sma_60":27493.33,"sma_120":29268.33},{"date":"2026-07-23","open":23900,"high":24000,"low":23300,"close":23800,"volume":364,"rsi_14":44.68,"sma_20":24747.5,"sma_60":27360.0,"sma_120":29209.58},{"date":"2026-07-24","open":24500,"high":24500,"low":23000,"close":23900,"volume":549,"rsi_14":21.21,"sma_20":24640.0,"sma_60":27224.17,"sma_120":29154.58},{"date":"2026-07-27","open":24550,"high":24550,"low":24450,"close":24450,"volume":9,"rsi_14":32.47,"sma_20":24562.5,"sma_60":27102.5,"sma_120":29104.58},{"date":"2026-07-28","open":25000,"high":25000,"low":24350,"close":24350,"volume":21,"rsi_14":31.65,"sma_20":24495.0,"sma_60":26977.5,"sma_120":29057.08},{"date":"2026-07-29","open":22400,"high":23450,"low":22200,"close":22450,"volume":856,"rsi_14":26.6,"sma_20":24372.5,"sma_60":26825.0,"sma_120":28992.5},{"date":"2026-07-30","open":23600,"high":23600,"low":17550,"close":20950,"volume":1082,"rsi_14":20.66,"sma_20":24205.0,"sma_60":26648.33,"sma_120":28908.75},{"date":"2026-07-31","open":20500,"high":21450,"low":20500,"close":21450,"volume":150,"rsi_14":21.31,"sma_20":24062.5,"sma_60":26491.67,"sma_120":28836.25},{"date":"2026-08-03","open":21100,"high":21100,"low":20200,"close":20200,"volume":478,"rsi_14":18.84,"sma_20":23782.5,"sma_60":26326.67,"sma_120":28750.83},{"date":"2026-08-04","open":20800,"high":21500,"low":20200,"close":21500,"volume":191,"rsi_14":32.5,"sma_20":23567.5,"sma_60":26186.67,"sma_120":28670.0},{"date":"2026-08-05","open":21100,"high":22450,"low":21100,"close":22150,"volume":280,"rsi_14":39.63,"sma_20":23385.0,"sma_60":26066.67,"sma_120":28582.92},{"date":"2026-08-06","open":23450,"high":23450,"low":21550,"close":23300,"volume":105,"rsi_14":46.2,"sma_20":23317.5,"sma_60":25967.5,"sma_120":28514.58},{"date":"2026-08-07","open":23450,"high":23450,"low":23400,"close":23400,"volume":120,"rsi_14":47.03,"sma_20":23262.5,"sma_60":25864.17,"sma_120":28443.33},{"date":"2026-08-10","open":24250,"high":25000,"low":24250,"close":24650,"volume":138,"rsi_14":53.59,"sma_20":23247.5,"sma_60":25787.5,"sma_120":28382.08},{"date":"2026-08-11","open":25250,"high":25250,"low":24900,"close":24950,"volume":16,"rsi_14":54.88,"sma_20":23270.0,"sma_60":25706.67,"sma_120":28323.33},{"date":"2026-08-12","open":24900,"high":24900,"low":24000,"close":24900,"volume":241,"rsi_14":55.14,"sma_20":23300.0,"sma_60":25641.67,"sma_120":28260.83},{"date":"2026-08-13","open":24950,"high":25750,"low":24950,"close":25350,"volume":312,"rsi_14":56.56,"sma_20":23375.0,"sma_60":25592.5,"sma_120":28197.5},{"date":"2026-08-14","open":26150,"high":26150,"low":25300,"close":25650,"volume":131,"rsi_14":55.56,"sma_20":23457.5,"sma_60":25541.67,"sma_120":28135.42},{"date":"2026-08-18","open":25650,"high":25650,"low":25050,"close":25050,"volume":449,"rsi_14":53.1,"sma_20":23512.5,"sma_60":25486.67,"sma_120":28066.67},{"date":"2026-08-19","open":25050,"high":25500,"low":25050,"close":25500,"volume":75,"rsi_14":65.48,"sma_20":23592.5,"sma_60":25433.33,"sma_120":27995.83},{"date":"2026-08-20","open":25000,"high":26250,"low":25000,"close":26050,"volume":11,"rsi_14":78.65,"sma_20":23700.0,"sma_60":25387.5,"sma_120":27936.25},{"date":"2026-08-21","open":26650,"high":26650,"low":25650,"close":26600,"volume":13,"rsi_14":78.77,"sma_20":23840.0,"sma_60":25350.0,"sma_120":27875.42},{"date":"2026-08-24","open":26500,"high":26900,"low":26500,"close":26900,"volume":208,"rsi_14":91.88,"sma_20":23990.0,"sma_60":25318.33,"sma_120":27825.42},{"date":"2026-08-25","open":27200,"high":27200,"low":26550,"close":26550,"volume":44,"rsi_14":85.82,"sma_20":24095.0,"sma_60":25281.67,"sma_120":27777.5},{"date":"2026-08-26","open":26500,"high":26500,"low":26450,"close":26500,"volume":10,"rsi_14":83.72,"sma_20":24202.5,"sma_60":25256.67,"sma_120":27741.67},{"date":"2026-08-27","open":27250,"high":27250,"low":26500,"close":26900,"volume":52,"rsi_14":81.58,"sma_20":24425.0,"sma_60":25239.17,"sma_120":27735.0},{"date":"2026-08-28","open":26700,"high":27650,"low":26700,"close":27650,"volume":130,"rsi_14":83.46,"sma_20":24760.0,"sma_60":25241.67,"sma_120":27722.08},{"date":"2026-08-31","open":27700,"high":28100,"low":27650,"close":27900,"volume":76,"rsi_14":80.37,"sma_20":25082.5,"sma_60":25254.17,"sma_120":27707.08},{"date":"2026-09-01","open":27100,"high":27800,"low":27100,"close":27800,"volume":64,"rsi_14":77.67,"sma_20":25462.5,"sma_60":25260.83,"sma_120":27705.42},{"date":"2026-09-02","open":27000,"high":27750,"low":27000,"close":27750,"volume":10,"rsi_14":77.67,"sma_20":25775.0,"sma_60":25258.33,"sma_120":27690.83},{"date":"2026-09-03","open":27750,"high":27750,"low":27750,"close":27750,"volume":16,"rsi_14":75.53,"sma_20":26055.0,"sma_60":25259.17,"sma_120":27672.08},{"date":"2026-09-04","open":27000,"high":27500,"low":26900,"close":27500,"volume":264,"rsi_14":69.89,"sma_20":26265.0,"sma_60":25270.0,"sma_120":27648.33},{"date":"2026-09-07","open":27250,"high":27450,"low":26900,"close":27400,"volume":166,"rsi_14":78.31,"sma_20":26465.0,"sma_60":25269.17,"sma_120":27626.67},{"date":"2026-09-08","open":28800,"high":28800,"low":27400,"close":27900,"volume":8,"rsi_14":78.57,"sma_20":26627.5,"sma_60":25274.17,"sma_120":27603.33},{"date":"2026-09-09","open":28300,"high":28300,"low":27800,"close":27800,"volume":14,"rsi_14":73.33,"sma_20":26770.0,"sma_60":25275.0,"sma_120":27579.58},{"date":"2026-09-10","open":28500,"high":28500,"low":27800,"close":27800,"volume":4,"rsi_14":68.75,"sma_20":26915.0,"sma_60":25286.67,"sma_120":27563.75},{"date":"2026-09-11","open":27800,"high":27800,"low":27800,"close":27800,"volume":0,"rsi_14":61.29,"sma_20":27027.5,"sma_60":25291.67,"sma_120":27544.17},{"date":"2026-09-14","open":28250,"high":28350,"low":26700,"close":27550,"volume":495,"rsi_14":67.86,"sma_20":27122.5,"sma_60":25300.83,"sma_120":27517.08},{"date":"2026-09-15","open":28300,"high":28300,"low":28050,"close":28050,"volume":4,"rsi_14":73.85,"sma_20":27272.5,"sma_60":25326.67,"sma_120":27495.42},{"date":"2026-09-16","open":27500,"high":27900,"low":27500,"close":27900,"volume":13,"rsi_14":66.67,"sma_20":27392.5,"sma_60":25341.67,"sma_120":27471.25},{"date":"2026-09-17","open":26850,"high":27300,"low":26850,"close":27300,"volume":120,"rsi_14":43.86,"sma_20":27455.0,"sma_60":25346.67,"sma_120":27439.58},{"date":"2026-09-18","open":27300,"high":28700,"low":27000,"close":28700,"volume":162,"rsi_14":60.0,"sma_20":27560.0,"sma_60":25382.5,"sma_120":27420.83},{"date":"2026-09-21","open":28100,"high":28100,"low":27100,"close":27100,"volume":19,"rsi_14":43.64,"sma_20":27570.0,"sma_60":25400.0,"sma_120":27389.17},{"date":"2026-09-22","open":27100,"high":27950,"low":27100,"close":27750,"volume":22,"rsi_14":50.0,"sma_20":27630.0,"sma_60":25429.17,"sma_120":27363.75},{"date":"2026-09-23","open":28000,"high":28000,"low":27150,"close":28000,"volume":201,"rsi_14":51.97,"sma_20":27705.0,"sma_60":25467.5,"sma_120":27340.83},{"date":"2026-09-28","open":28600,"high":28600,"low":27400,"close":28400,"volume":30,"rsi_14":56.92,"sma_20":27780.0,"sma_60":25525.83,"sma_120":27321.25},{"date":"2026-09-29","open":28200,"high":28200,"low":28200,"close":28200,"volume":1,"rsi_14":56.06,"sma_20":27807.5,"sma_60":25590.83,"sma_120":27301.25},{"date":"2026-09-30","open":28200,"high":28200,"low":27000,"close":27000,"volume":431,"rsi_14":43.84,"sma_20":27762.5,"sma_60":25635.83,"sma_120":27271.25},{"date":"2026-10-01","open":27100,"high":27800,"low":26600,"close":27800,"volume":142,"rsi_14":50.0,"sma_20":27762.5,"sma_60":25669.17,"sma_120":27248.33},{"date":"2026-10-02","open":28850,"high":28850,"low":27550,"close":28800,"volume":23,"rsi_14":55.56,"sma_20":27815.0,"sma_60":25719.17,"sma_120":27234.17},{"date":"2026-10-06","open":28700,"high":28900,"low":28050,"close":28650,"volume":157,"rsi_14":55.87,"sma_20":27860.0,"sma_60":25766.67,"sma_120":27220.42},{"date":"2026-10-07","open":28100,"high":28950,"low":28100,"close":28950,"volume":56,"rsi_14":57.61,"sma_20":27932.5,"sma_60":25838.33,"sma_120":27212.5},{"date":"2026-10-08","open":28950,"high":28950,"low":28450,"close":28450,"volume":64,"rsi_14":52.17,"sma_20":27985.0,"sma_60":25904.17,"sma_120":27199.17},{"date":"2026-10-12","open":28800,"high":28800,"low":28550,"close":28550,"volume":9,"rsi_14":53.55,"sma_20":28017.5,"sma_60":25964.17,"sma_120":27191.25},{"date":"2026-10-13","open":28000,"high":28300,"low":28000,"close":28300,"volume":27,"rsi_14":55.68,"sma_20":28042.5,"sma_60":26027.5,"sma_120":27169.17},{"date":"2026-10-14","open":28350,"high":28350,"low":28350,"close":28350,"volume":2,"rsi_14":47.65,"sma_20":28070.0,"sma_60":26095.0,"sma_120":27149.58},{"date":"2026-10-15","open":28650,"high":28650,"low":27100,"close":28200,"volume":71,"rsi_14":59.17,"sma_20":28100.0,"sma_60":26167.5,"sma_120":27122.08},{"date":"2026-10-16","open":28800,"high":28800,"low":28600,"close":28650,"volume":10,"rsi_14":57.76,"sma_20":28155.0,"sma_60":26245.0,"sma_120":27087.92},{"date":"2026-10-19","open":28650,"high":28650,"low":28400,"close":28550,"volume":7,"rsi_14":54.87,"sma_20":28180.0,"sma_60":26321.67,"sma_120":27055.42},{"date":"2026-10-20","open":28550,"high":28550,"low":28500,"close":28500,"volume":7,"rsi_14":50.94,"sma_20":28210.0,"sma_60":26398.33,"sma_120":27019.58},{"date":"2026-10-21","open":28500,"high":28500,"low":27650,"close":27650,"volume":18,"rsi_14":45.38,"sma_20":28227.5,"sma_60":26460.83,"sma_120":26977.08},{"date":"2026-10-22","open":27900,"high":27900,"low":27150,"close":27900,"volume":46,"rsi_14":59.0,"sma_20":28187.5,"sma_60":26529.17,"sma_120":26944.58},{"date":"2026-10-23","open":27900,"high":27900,"low":27800,"close":27800,"volume":4,"rsi_14":50.0,"sma_20":28222.5,"sma_60":26594.17,"sma_120":26909.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.11,"pbr":0.59,"ttm_eps":null,"close":31468.6895},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.09,"pbr":0.53,"ttm_eps":null,"close":29351.5312},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.1,"pbr":0.51,"ttm_eps":null,"close":28929.793},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.12,"pbr":0.5,"ttm_eps":null,"close":28194.2891},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.26,"pbr":0.61,"ttm_eps":null,"close":34960.918},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.62,"pbr":0.55,"ttm_eps":null,"close":31969.873},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.06,"pbr":0.51,"ttm_eps":null,"close":30550.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.72,"pbr":0.51,"ttm_eps":null,"close":30750.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.34,"pbr":0.4,"ttm_eps":null,"close":24900.0}],"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":"노루홀딩스우","phase":"above-fold","symbol_resolved":true}