{"status":"ok","report":{"price_analysis":{"current":34400.0,"change_1d":-1.4,"change_7d":-4.7,"change_30d":-4.6,"high_30d":40100.0,"low_30d":33150.0,"position_in_range":18.0,"support":33845.0,"resistance":39405.0},"summary":"화천기공(000850)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 756.89억. 현재가 34,400원, 전일 대비 -1.4%, 30일 -4.6%. PER 3.7배 / ROE 2.7%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 352.00, 기관 순매수 15.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.7배입니다. ROE 2.7%입니다. 시가총액 756.89억. 매출 2469.71억, 영업이익 103.50억.","grade":"C","comment":"PER 3.7배, ROE 2.67%","per":3.7,"pbr":0.22,"roe":2.67,"eps":9306.8,"revenue":246971308136.0,"operating_income":10349862464.0,"net_income":20474966883.0,"market_cap":75689322400,"profit_margin":8.29,"roa":2.07,"operating_margin":4.19,"gross_margin":21.17,"debt_ratio":0.28907486125613324,"total_assets":450364768576.0,"total_equity":349370530845.0,"total_debt":100994237731.0,"dividend_yield":3.51,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-495.34)가 시그널선(-210.28)을 하회합니다(데드크로스). SMA20 36350, SMA60 35523 — 혼조세입니다. 볼린저밴드 34054~38646 (현재 위치 8%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 27","rsi_14":26.86567164179104,"macd":-495.3413159732663,"macd_signal":-210.27608012423715,"sma_20":36350.0,"sma_60":35523.333333333336,"bb_upper":38645.865849739486,"bb_lower":34054.134150260514,"atr_14":1275.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 352.00, 기관 순매수 15.00. 30일 누적: 외국인 -988.00, 기관 -32.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":352.0,"institutional_flow":15.0,"data":[{"date":"2026-10-23","foreign_net":-68.0,"institution_net":-90.0,"retail_net":158.0},{"date":"2026-10-22","foreign_net":280.0,"institution_net":88.0,"retail_net":-368.0},{"date":"2026-10-21","foreign_net":6.0,"institution_net":-25.0,"retail_net":19.0},{"date":"2026-10-20","foreign_net":-528.0,"institution_net":-58.0,"retail_net":586.0},{"date":"2026-10-19","foreign_net":662.0,"institution_net":100.0,"retail_net":-762.0},{"date":"2026-10-16","foreign_net":698.0,"institution_net":-100.0,"retail_net":-598.0},{"date":"2026-10-15","foreign_net":1752.0,"institution_net":10.0,"retail_net":-1762.0},{"date":"2026-10-14","foreign_net":203.0,"institution_net":73.0,"retail_net":-276.0},{"date":"2026-10-13","foreign_net":2922.0,"institution_net":9.0,"retail_net":-2931.0},{"date":"2026-10-12","foreign_net":-657.0,"institution_net":-15.0,"retail_net":672.0},{"date":"2026-10-08","foreign_net":1008.0,"institution_net":6.0,"retail_net":-1014.0},{"date":"2026-10-07","foreign_net":-476.0,"institution_net":-19.0,"retail_net":495.0},{"date":"2026-10-06","foreign_net":118.0,"institution_net":19.0,"retail_net":-137.0},{"date":"2026-10-02","foreign_net":-876.0,"institution_net":-44.0,"retail_net":920.0},{"date":"2026-10-01","foreign_net":150.0,"institution_net":35.0,"retail_net":-185.0},{"date":"2026-09-30","foreign_net":-813.0,"institution_net":-1.0,"retail_net":814.0},{"date":"2026-09-29","foreign_net":274.0,"institution_net":1.0,"retail_net":-275.0},{"date":"2026-09-28","foreign_net":659.0,"institution_net":-32.0,"retail_net":-627.0},{"date":"2026-09-23","foreign_net":122.0,"institution_net":-194.0,"retail_net":72.0},{"date":"2026-09-22","foreign_net":-468.0,"institution_net":261.0,"retail_net":207.0},{"date":"2026-09-21","foreign_net":-894.0,"institution_net":-93.0,"retail_net":987.0},{"date":"2026-09-18","foreign_net":1916.0,"institution_net":56.0,"retail_net":-1972.0},{"date":"2026-09-17","foreign_net":650.0,"institution_net":1.0,"retail_net":-651.0},{"date":"2026-09-16","foreign_net":-1971.0,"institution_net":19.0,"retail_net":1952.0},{"date":"2026-09-15","foreign_net":-2876.0,"institution_net":-86.0,"retail_net":2962.0},{"date":"2026-09-14","foreign_net":334.0,"institution_net":70.0,"retail_net":-404.0},{"date":"2026-09-11","foreign_net":-1026.0,"institution_net":-129.0,"retail_net":1155.0},{"date":"2026-09-10","foreign_net":-493.0,"institution_net":65.0,"retail_net":428.0},{"date":"2026-09-09","foreign_net":-798.0,"institution_net":10.0,"retail_net":788.0},{"date":"2026-09-08","foreign_net":-798.0,"institution_net":31.0,"retail_net":767.0}],"periods":{"d1":{"foreign_net":-68.0,"institution_net":-90.0,"retail_net":158.0},"d3":{"foreign_net":218.0,"institution_net":-27.0,"retail_net":-191.0},"d7":{"foreign_net":2802.0,"institution_net":-75.0,"retail_net":-2727.0},"d14":{"foreign_net":5044.0,"institution_net":-46.0,"retail_net":-4998.0},"d30":{"foreign_net":-988.0,"institution_net":-32.0,"retail_net":1020.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.7x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":86,"summary":"매출 +35.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":35.8,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":211.1,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.7%","metrics":[{"name":"ROE","value":2.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":26.9,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.6,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 2.5x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.45,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.22,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":44.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.7x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +35.8%"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.29,"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":21.17,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.19,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.29,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 36% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 36% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.7,"current_pbr":0.22,"per_5y_high":9.96,"per_5y_low":3.78,"per_5y_avg":7.19,"per_percentile":0.0,"pbr_5y_high":0.26,"pbr_5y_low":0.18,"pbr_5y_avg":0.22,"pbr_percentile":66.7,"per_5y_median":7.03,"pbr_5y_median":0.22,"history":[{"quarter":"2024-Q2","per":9.25,"pbr":0.2},{"quarter":"2024-Q3","per":9.96,"pbr":0.19},{"quarter":"2024-Q4","per":6.49,"pbr":0.18},{"quarter":"2025-Q1","per":7.62,"pbr":0.18},{"quarter":"2025-Q2","per":9.86,"pbr":0.22},{"quarter":"2025-Q3","per":5.33,"pbr":0.22},{"quarter":"2025-Q4","per":7.03,"pbr":0.26},{"quarter":"2026-Q1","per":5.41,"pbr":0.25},{"quarter":"2026-Q2","per":3.78,"pbr":0.24},{"quarter":"현재","per":3.7,"pbr":0.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":27865.1797,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":27076.9785,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":25523.1797,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":25667.9238,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":30782.2109,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":31650.6738,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":36350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":35800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":35150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.25,"eps":3013.68,"close":27865.18,"source":"reported"},{"date":"2024-07","per":9.14,"eps":3013.68,"close":27540.63,"source":"reported"},{"date":"2024-08","per":8.8,"eps":3013.68,"close":26520.6,"source":"reported"},{"date":"2024-09","per":9.96,"eps":2718.73,"close":27076.98,"source":"reported"},{"date":"2024-10","per":9.23,"eps":2718.73,"close":25083.3,"source":"reported"},{"date":"2024-11","per":8.9,"eps":2718.73,"close":24202.37,"source":"reported"},{"date":"2024-12","per":6.49,"eps":3933.79,"close":25523.18,"source":"reported"},{"date":"2025-01","per":6.51,"eps":3933.79,"close":25619.68,"source":"reported"},{"date":"2025-02","per":7.11,"eps":3933.79,"close":27983.83,"source":"reported"},{"date":"2025-03","per":7.62,"eps":3369.79,"close":25667.92,"source":"reported"},{"date":"2025-04","per":8.3,"eps":3369.79,"close":27983.83,"source":"reported"},{"date":"2025-05","per":9.02,"eps":3369.79,"close":30396.23,"source":"reported"},{"date":"2025-06","per":9.86,"eps":3120.56,"close":30782.21,"source":"reported"},{"date":"2025-07","per":10.07,"eps":3120.56,"close":31409.43,"source":"reported"},{"date":"2025-08","per":9.35,"eps":3120.56,"close":29190.03,"source":"reported"},{"date":"2025-09","per":5.33,"eps":5937.25,"close":31650.67,"source":"reported"},{"date":"2025-10","per":5.09,"eps":5937.25,"close":30203.23,"source":"reported"},{"date":"2025-11","per":5.2,"eps":5937.25,"close":30878.71,"source":"reported"},{"date":"2025-12","per":7.03,"eps":5172.89,"close":36350.0,"source":"reported"},{"date":"2026-01","per":7.66,"eps":5172.89,"close":39650.0,"source":"reported"},{"date":"2026-02","per":7.72,"eps":5172.89,"close":39950.0,"source":"reported"},{"date":"2026-03","per":5.41,"eps":6617.95,"close":35800.0,"source":"reported"},{"date":"2026-04","per":5.86,"eps":6617.95,"close":38750.0,"source":"reported"},{"date":"2026-05","per":5.17,"eps":6617.95,"close":34200.0,"source":"reported"},{"date":"2026-06","per":3.78,"eps":9306.8,"close":35150.0,"source":"reported"},{"date":"2026-07","per":3.38,"eps":9306.8,"close":31500.0,"source":"reported"},{"date":"2026-08","per":3.91,"eps":9306.8,"close":36400.0,"source":"reported"},{"date":"2026-09","per":4.01,"eps":9306.8,"close":37300.0,"source":"reported"},{"date":"2026-10","per":3.66,"eps":9306.8,"close":34050.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.99,"std":2.12,"upper_1sd":9.12,"lower_1sd":4.87,"current":3.66,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.51,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 13%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.22,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.51,"summary":"배당수익률 3.51%","metrics":[{"name":"배당수익률","value":3.51,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.7배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:53.517532+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.026660615646293292,"dividend_yield":null,"eps":4233.83,"revenue":74917929032.0,"operating_income":6483608759.0,"net_income":9314433441.0,"market_cap":null,"profit_margin":0.1243284960135709,"operating_margin":0.08654281882552613,"roa":0.02068197623551046,"gross_margin":0.21165471489777898,"total_equity":349370530845.0,"total_assets":450364768576.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.15,"pbr":0.24,"roe":0.013826648575952465,"dividend_yield":3.51,"eps":2151.43,"revenue":55160050187.0,"operating_income":1868771370.0,"net_income":4733146438.0,"market_cap":81400000000.0,"profit_margin":0.08580750782412264,"operating_margin":0.03387907305494853,"roa":0.010772055434359554,"gross_margin":0.19302569576902479,"total_equity":342320585643.0,"total_assets":439391206891.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.002507227165918201,"dividend_yield":null,"eps":386.87,"revenue":51171568405.0,"operating_income":-1682348644.0,"net_income":851103273.0,"market_cap":null,"profit_margin":0.016632346819309887,"operating_margin":-0.03287662849582732,"roa":0.0020244529185360722,"gross_margin":0.15930550366330912,"total_equity":339459975773.0,"total_assets":420411492511.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.016476715840199836,"dividend_yield":null,"eps":2534.67,"revenue":65721760512.0,"operating_income":3679830979.0,"net_income":5576283731.0,"market_cap":null,"profit_margin":0.08484684049177042,"operating_margin":0.05599105913068332,"roa":0.012995788357798941,"gross_margin":0.1907566912592203,"total_equity":338434174934.0,"total_assets":429083913763.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010221471920987161,"dividend_yield":null,"eps":1544.98,"revenue":58549522868.0,"operating_income":2076901970.0,"net_income":3398948602.0,"market_cap":null,"profit_margin":0.058052541429977754,"operating_margin":0.035472568660933054,"roa":0.008037396245782443,"gross_margin":0.1738887562235702,"total_equity":332530248899.0,"total_assets":422891754750.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004614575061126754,"dividend_yield":null,"eps":706.37,"revenue":46312682178.0,"operating_income":142523362.0,"net_income":1554018147.0,"market_cap":null,"profit_margin":0.03355491571460329,"operating_margin":0.0030774154140375642,"roa":0.0036274404096808006,"gross_margin":0.1779016136731946,"total_equity":336763001233.0,"total_assets":428406251100.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.00750945961039928,"dividend_yield":null,"eps":1151.23,"revenue":57054889395.0,"operating_income":-91560241.0,"net_income":2532705939.0,"market_cap":null,"profit_margin":0.04439069054127293,"operating_margin":-0.001604774664728802,"roa":0.005906361911467884,"gross_margin":0.15002402398400091,"total_equity":337268734423.0,"total_assets":428809811685.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0018052749003039015,"dividend_yield":null,"eps":-282.02,"revenue":60235585615.0,"operating_income":-1797803270.0,"net_income":-620441144.0,"market_cap":null,"profit_margin":-0.01030024258360487,"operating_margin":-0.029846198914555037,"roa":-0.0013888307930497107,"gross_margin":0.14672266443109272,"total_equity":343682363221.0,"total_assets":446736310215.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.011568693461030458,"dividend_yield":null,"eps":1794.21,"revenue":57762277422.0,"operating_income":-141600774.0,"net_income":3947268232.0,"market_cap":null,"profit_margin":0.06833643699956675,"operating_margin":-0.0024514402880186355,"roa":0.008798894902068971,"gross_margin":0.14769678261942407,"total_equity":341202595202.0,"total_assets":448609544259.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.008070107210187527,"dividend_yield":null,"eps":1270.37,"revenue":47147966401.0,"operating_income":1289826191.0,"net_income":2794810254.0,"market_cap":null,"profit_margin":0.059277429491438736,"operating_margin":0.027356984605228764,"roa":0.00597259660418333,"gross_margin":0.18019898221569533,"total_equity":346316372411.0,"total_assets":467938894792.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.00040636495522446614,"dividend_yield":null,"eps":-63.83,"revenue":57569354661.0,"operating_income":-311311372.0,"net_income":-140418044.0,"market_cap":null,"profit_margin":-0.0024391109614978076,"operating_margin":-0.005407588357263555,"roa":-0.00030269985251361067,"gross_margin":0.1492936530313836,"total_equity":345546637806.0,"total_assets":463885406068.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":8.244162221213235e-05,"dividend_yield":null,"eps":12.93,"revenue":45394907783.0,"operating_income":-1389543063.0,"net_income":28452464.0,"market_cap":null,"profit_margin":0.0006267765568774919,"operating_margin":-0.03061010872942828,"roa":6.116277121905203e-05,"gross_margin":0.15729868641068323,"total_equity":345122563537.0,"total_assets":465192525337.0}],"current_price":34400.0,"change_pct":-1.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":50800.0},{"date":"2017-01-11","close":51000.0},{"date":"2017-01-12","close":50900.0},{"date":"2017-01-13","close":51100.0},{"date":"2017-01-16","close":51400.0},{"date":"2017-01-17","close":51600.0},{"date":"2017-01-18","close":50900.0},{"date":"2017-01-19","close":51100.0},{"date":"2017-01-20","close":51200.0},{"date":"2017-01-23","close":51200.0},{"date":"2017-01-24","close":50400.0},{"date":"2017-01-25","close":51400.0},{"date":"2017-01-26","close":51600.0},{"date":"2017-01-31","close":51900.0},{"date":"2017-02-01","close":51700.0},{"date":"2017-02-02","close":51300.0},{"date":"2017-02-03","close":51600.0},{"date":"2017-02-06","close":51600.0},{"date":"2017-02-07","close":51800.0},{"date":"2017-02-08","close":52000.0},{"date":"2017-02-09","close":52100.0},{"date":"2017-02-10","close":52400.0},{"date":"2017-02-13","close":52400.0},{"date":"2017-02-14","close":52500.0},{"date":"2017-02-15","close":52700.0},{"date":"2017-02-16","close":52800.0},{"date":"2017-02-17","close":52600.0},{"date":"2017-02-20","close":52200.0},{"date":"2017-02-21","close":52600.0},{"date":"2017-02-22","close":52700.0},{"date":"2017-02-23","close":52300.0},{"date":"2017-02-24","close":51300.0},{"date":"2017-02-27","close":51500.0},{"date":"2017-02-28","close":51700.0},{"date":"2017-03-02","close":52500.0},{"date":"2017-03-03","close":53600.0},{"date":"2017-03-06","close":52100.0},{"date":"2017-03-07","close":52400.0},{"date":"2017-03-08","close":53800.0},{"date":"2017-03-09","close":53000.0},{"date":"2017-03-10","close":53000.0},{"date":"2017-03-13","close":53000.0},{"date":"2017-03-14","close":52100.0},{"date":"2017-03-15","close":52600.0},{"date":"2017-03-16","close":52700.0},{"date":"2017-03-17","close":52000.0},{"date":"2017-03-20","close":51700.0},{"date":"2017-03-21","close":51200.0},{"date":"2017-03-22","close":50200.0},{"date":"2017-03-23","close":50100.0},{"date":"2017-03-24","close":50200.0},{"date":"2017-03-27","close":50300.0},{"date":"2017-03-28","close":50000.0},{"date":"2017-03-29","close":49950.0},{"date":"2017-03-30","close":49950.0},{"date":"2017-03-31","close":50400.0},{"date":"2017-04-03","close":50400.0},{"date":"2017-04-04","close":52200.0},{"date":"2017-04-05","close":51300.0},{"date":"2017-04-06","close":51500.0},{"date":"2017-04-07","close":52000.0},{"date":"2017-04-10","close":50900.0},{"date":"2017-04-11","close":49800.0},{"date":"2017-04-12","close":50000.0},{"date":"2017-04-13","close":49400.0},{"date":"2017-04-14","close":49250.0},{"date":"2017-04-17","close":49400.0},{"date":"2017-04-18","close":49400.0},{"date":"2017-04-19","close":49300.0},{"date":"2017-04-20","close":50300.0},{"date":"2017-04-21","close":50800.0},{"date":"2017-04-24","close":50000.0},{"date":"2017-04-25","close":49950.0},{"date":"2017-04-26","close":50700.0},{"date":"2017-04-27","close":51600.0},{"date":"2017-04-28","close":51300.0},{"date":"2017-05-02","close":51300.0},{"date":"2017-05-04","close":50900.0},{"date":"2017-05-08","close":52000.0},{"date":"2017-05-10","close":50900.0},{"date":"2017-05-11","close":51200.0},{"date":"2017-05-12","close":51000.0},{"date":"2017-05-15","close":51200.0},{"date":"2017-05-16","close":51300.0},{"date":"2017-05-17","close":52400.0},{"date":"2017-05-18","close":52100.0},{"date":"2017-05-19","close":52200.0},{"date":"2017-05-22","close":53600.0},{"date":"2017-05-23","close":53200.0},{"date":"2017-05-24","close":54000.0},{"date":"2017-05-25","close":54000.0},{"date":"2017-05-26","close":54100.0},{"date":"2017-05-29","close":53700.0},{"date":"2017-05-30","close":53600.0},{"date":"2017-05-31","close":53200.0},{"date":"2017-06-01","close":53300.0},{"date":"2017-06-02","close":52600.0},{"date":"2017-06-05","close":52700.0},{"date":"2017-06-07","close":52700.0},{"date":"2017-06-08","close":52800.0},{"date":"2017-06-09","close":53200.0},{"date":"2017-06-12","close":53000.0},{"date":"2017-06-13","close":53600.0},{"date":"2017-06-14","close":54100.0},{"date":"2017-06-15","close":53400.0},{"date":"2017-06-16","close":53700.0},{"date":"2017-06-19","close":54300.0},{"date":"2017-06-20","close":54900.0},{"date":"2017-06-21","close":56200.0},{"date":"2017-06-22","close":56200.0},{"date":"2017-06-23","close":56200.0},{"date":"2017-06-26","close":56000.0},{"date":"2017-06-27","close":56000.0},{"date":"2017-06-28","close":56500.0},{"date":"2017-06-29","close":57100.0},{"date":"2017-06-30","close":55900.0},{"date":"2017-07-03","close":55500.0},{"date":"2017-07-04","close":54700.0},{"date":"2017-07-05","close":55300.0},{"date":"2017-07-06","close":55600.0},{"date":"2017-07-07","close":55900.0},{"date":"2017-07-10","close":55400.0},{"date":"2017-07-11","close":55200.0},{"date":"2017-07-12","close":53700.0},{"date":"2017-07-13","close":53500.0},{"date":"2017-07-14","close":52500.0},{"date":"2017-07-17","close":54000.0},{"date":"2017-07-18","close":54200.0},{"date":"2017-07-19","close":54300.0},{"date":"2017-07-20","close":58000.0},{"date":"2017-07-21","close":57200.0},{"date":"2017-07-24","close":56600.0},{"date":"2017-07-25","close":57500.0},{"date":"2017-07-26","close":58600.0},{"date":"2017-07-27","close":58800.0},{"date":"2017-07-28","close":59200.0},{"date":"2017-07-31","close":59400.0},{"date":"2017-08-01","close":59400.0},{"date":"2017-08-02","close":60500.0},{"date":"2017-08-03","close":60300.0},{"date":"2017-08-04","close":60400.0},{"date":"2017-08-07","close":58600.0},{"date":"2017-08-08","close":60400.0},{"date":"2017-08-09","close":60100.0},{"date":"2017-08-10","close":57800.0},{"date":"2017-08-11","close":57800.0},{"date":"2017-08-14","close":58400.0},{"date":"2017-08-16","close":58500.0},{"date":"2017-08-17","close":58400.0},{"date":"2017-08-18","close":57700.0},{"date":"2017-08-21","close":59200.0},{"date":"2017-08-22","close":57800.0},{"date":"2017-08-23","close":60200.0},{"date":"2017-08-24","close":59900.0},{"date":"2017-08-25","close":59600.0},{"date":"2017-08-28","close":60000.0},{"date":"2017-08-29","close":60300.0},{"date":"2017-08-30","close":60200.0},{"date":"2017-08-31","close":60500.0},{"date":"2017-09-01","close":60700.0},{"date":"2017-09-04","close":60400.0},{"date":"2017-09-05","close":60900.0},{"date":"2017-09-06","close":61100.0},{"date":"2017-09-07","close":59500.0},{"date":"2017-09-08","close":59300.0},{"date":"2017-09-11","close":58000.0},{"date":"2017-09-12","close":58000.0},{"date":"2017-09-13","close":56000.0},{"date":"2017-09-14","close":55900.0},{"date":"2017-09-15","close":55700.0},{"date":"2017-09-18","close":55800.0},{"date":"2017-09-19","close":55900.0},{"date":"2017-09-20","close":56200.0},{"date":"2017-09-21","close":53700.0},{"date":"2017-09-22","close":52400.0},{"date":"2017-09-25","close":51600.0},{"date":"2017-09-26","close":51700.0},{"date":"2017-09-27","close":52200.0},{"date":"2017-09-28","close":53100.0},{"date":"2017-09-29","close":53100.0},{"date":"2017-10-10","close":51400.0},{"date":"2017-10-11","close":51800.0},{"date":"2017-10-12","close":51200.0},{"date":"2017-10-13","close":51800.0},{"date":"2017-10-16","close":52300.0},{"date":"2017-10-17","close":52600.0},{"date":"2017-10-18","close":51700.0},{"date":"2017-10-19","close":54300.0},{"date":"2017-10-20","close":54200.0},{"date":"2017-10-23","close":52600.0},{"date":"2017-10-24","close":52300.0},{"date":"2017-10-25","close":52400.0},{"date":"2017-10-26","close":52000.0},{"date":"2017-10-27","close":51800.0},{"date":"2017-10-30","close":51800.0},{"date":"2017-10-31","close":51900.0},{"date":"2017-11-01","close":52000.0},{"date":"2017-11-02","close":52800.0},{"date":"2017-11-03","close":51700.0},{"date":"2017-11-06","close":53300.0},{"date":"2017-11-07","close":53700.0},{"date":"2017-11-08","close":53900.0},{"date":"2017-11-09","close":54200.0},{"date":"2017-11-10","close":54200.0},{"date":"2017-11-13","close":52700.0},{"date":"2017-11-14","close":55300.0},{"date":"2017-11-15","close":57900.0},{"date":"2017-11-16","close":58100.0},{"date":"2017-11-17","close":59800.0},{"date":"2017-11-20","close":59900.0},{"date":"2017-11-21","close":59700.0},{"date":"2017-11-22","close":59900.0},{"date":"2017-11-23","close":59500.0},{"date":"2017-11-24","close":58000.0},{"date":"2017-11-27","close":58600.0},{"date":"2017-11-28","close":58000.0},{"date":"2017-11-29","close":58000.0},{"date":"2017-11-30","close":58700.0},{"date":"2017-12-01","close":58500.0},{"date":"2017-12-04","close":58500.0},{"date":"2017-12-05","close":56600.0},{"date":"2017-12-06","close":57200.0},{"date":"2017-12-07","close":57300.0},{"date":"2017-12-08","close":58900.0},{"date":"2017-12-11","close":59100.0},{"date":"2017-12-12","close":57100.0},{"date":"2017-12-13","close":56800.0},{"date":"2017-12-14","close":57400.0},{"date":"2017-12-15","close":57200.0},{"date":"2017-12-18","close":55600.0},{"date":"2017-12-19","close":56200.0},{"date":"2017-12-20","close":56500.0},{"date":"2017-12-21","close":56100.0},{"date":"2017-12-22","close":56800.0},{"date":"2017-12-26","close":55500.0},{"date":"2017-12-27","close":56600.0},{"date":"2017-12-28","close":55600.0},{"date":"2018-01-02","close":40921.7031},{"date":"2018-01-03","close":40189.6445},{"date":"2018-01-04","close":39750.418},{"date":"2018-01-05","close":39823.625},{"date":"2018-01-08","close":41434.1406},{"date":"2018-01-09","close":41653.7539},{"date":"2018-01-10","close":41360.9375},{"date":"2018-01-11","close":41580.5508},{"date":"2018-01-12","close":40555.6797},{"date":"2018-01-15","close":40262.8594},{"date":"2018-01-16","close":41507.3516},{"date":"2018-01-17","close":40555.6797},{"date":"2018-01-18","close":39750.418},{"date":"2018-01-19","close":40775.293},{"date":"2018-01-22","close":41434.1406},{"date":"2018-01-23","close":41726.9648},{"date":"2018-01-24","close":41726.9648},{"date":"2018-01-25","close":42532.2188},{"date":"2018-01-26","close":43191.0664},{"date":"2018-01-29","close":43117.8594},{"date":"2018-01-30","close":44801.5859},{"date":"2018-01-31","close":45167.6094},{"date":"2018-02-01","close":44947.9883},{"date":"2018-02-02","close":46046.0664},{"date":"2018-02-05","close":44947.9883},{"date":"2018-02-06","close":44947.9883},{"date":"2018-02-07","close":43703.5039},{"date":"2018-02-08","close":42678.6328},{"date":"2018-02-09","close":42459.0156},{"date":"2018-02-12","close":42678.6328},{"date":"2018-02-13","close":41580.5508},{"date":"2018-02-14","close":42239.4023},{"date":"2018-02-19","close":44874.7852},{"date":"2018-02-20","close":43410.6836},{"date":"2018-02-21","close":42532.2188},{"date":"2018-02-22","close":41214.5195},{"date":"2018-02-23","close":41653.7539},{"date":"2018-02-26","close":40921.7031},{"date":"2018-02-27","close":40702.0859},{"date":"2018-02-28","close":40043.2422},{"date":"2018-03-02","close":39018.3711},{"date":"2018-03-05","close":38213.1133},{"date":"2018-03-06","close":38359.5234},{"date":"2018-03-07","close":38359.5234},{"date":"2018-03-08","close":38579.1367},{"date":"2018-03-09","close":38579.1367},{"date":"2018-03-12","close":38798.7539},{"date":"2018-03-13","close":39311.1914},{"date":"2018-03-14","close":38432.7266},{"date":"2018-03-15","close":38286.3164},{"date":"2018-03-16","close":37993.4961},{"date":"2018-03-19","close":38505.9336},{"date":"2018-03-20","close":38579.1367},{"date":"2018-03-21","close":38139.9062},{"date":"2018-03-22","close":38286.3164},{"date":"2018-03-23","close":37407.8594},{"date":"2018-03-26","close":38871.9609},{"date":"2018-03-27","close":38945.1641},{"date":"2018-03-28","close":39091.5742},{"date":"2018-03-29","close":38725.5508},{"date":"2018-03-30","close":38359.5234},{"date":"2018-04-02","close":38139.9062},{"date":"2018-04-03","close":38139.9062},{"date":"2018-04-04","close":37700.6758},{"date":"2018-04-05","close":38066.7031},{"date":"2018-04-06","close":38286.3164},{"date":"2018-04-09","close":38359.5234},{"date":"2018-04-10","close":38139.9062},{"date":"2018-04-11","close":38066.7031},{"date":"2018-04-12","close":38286.3164},{"date":"2018-04-13","close":38359.5234},{"date":"2018-04-16","close":38432.7266},{"date":"2018-04-17","close":37993.4961},{"date":"2018-04-18","close":37847.0859},{"date":"2018-04-19","close":37773.8828},{"date":"2018-04-20","close":38139.9062},{"date":"2018-04-23","close":38213.1133},{"date":"2018-04-24","close":38213.1133},{"date":"2018-04-25","close":38066.7031},{"date":"2018-04-26","close":38066.7031},{"date":"2018-04-27","close":38213.1133},{"date":"2018-04-30","close":41214.5195},{"date":"2018-05-02","close":38871.9609},{"date":"2018-05-03","close":38945.1641},{"date":"2018-05-04","close":38652.3477},{"date":"2018-05-08","close":38359.5234},{"date":"2018-05-09","close":38139.9062},{"date":"2018-05-10","close":38798.7539},{"date":"2018-05-11","close":39677.2188},{"date":"2018-05-14","close":39750.418},{"date":"2018-05-15","close":40482.4766},{"date":"2018-05-16","close":40848.4961},{"date":"2018-05-17","close":41507.3516},{"date":"2018-05-18","close":41434.1406},{"date":"2018-05-21","close":41141.3242},{"date":"2018-05-23","close":40848.4961},{"date":"2018-05-24","close":40409.2695},{"date":"2018-05-25","close":39896.8359},{"date":"2018-05-28","close":41434.1406},{"date":"2018-05-29","close":41800.1719},{"date":"2018-05-30","close":43191.0664},{"date":"2018-05-31","close":42239.4023},{"date":"2018-06-01","close":43117.8594},{"date":"2018-06-04","close":42605.4258},{"date":"2018-06-05","close":42678.6328},{"date":"2018-06-07","close":42385.8047},{"date":"2018-06-08","close":42605.4258},{"date":"2018-06-11","close":42678.6328},{"date":"2018-06-12","close":42751.832},{"date":"2018-06-14","close":42605.4258},{"date":"2018-06-15","close":42385.8047},{"date":"2018-06-18","close":41653.7539},{"date":"2018-06-19","close":40848.4961},{"date":"2018-06-20","close":39970.0391},{"date":"2018-06-21","close":39530.8086},{"date":"2018-06-22","close":39604.0078},{"date":"2018-06-25","close":39896.8359},{"date":"2018-06-26","close":39530.8086},{"date":"2018-06-27","close":39384.3906},{"date":"2018-06-28","close":39530.8086},{"date":"2018-06-29","close":39750.418},{"date":"2018-07-02","close":38213.1133},{"date":"2018-07-03","close":38432.7266},{"date":"2018-07-04","close":39018.3711},{"date":"2018-07-05","close":40116.4492},{"date":"2018-07-06","close":39970.0391},{"date":"2018-07-09","close":39750.418},{"date":"2018-07-10","close":39750.418},{"date":"2018-07-11","close":39750.418},{"date":"2018-07-12","close":39384.3906},{"date":"2018-07-13","close":39750.418},{"date":"2018-07-16","close":39457.6016},{"date":"2018-07-17","close":38725.5508},{"date":"2018-07-18","close":39018.3711},{"date":"2018-07-19","close":39164.7852},{"date":"2018-07-20","close":38945.1641},{"date":"2018-07-23","close":38871.9609},{"date":"2018-07-24","close":38652.3477},{"date":"2018-07-25","close":37700.6758},{"date":"2018-07-26","close":37920.293},{"date":"2018-07-27","close":38432.7266},{"date":"2018-07-30","close":38066.7031},{"date":"2018-07-31","close":38066.7031},{"date":"2018-08-01","close":37847.0859},{"date":"2018-08-02","close":37920.293},{"date":"2018-08-03","close":39237.9844},{"date":"2018-08-06","close":38286.3164},{"date":"2018-08-07","close":37993.4961},{"date":"2018-08-08","close":37993.4961},{"date":"2018-08-09","close":38139.9062},{"date":"2018-08-10","close":37847.0859},{"date":"2018-08-13","close":37773.8828},{"date":"2018-08-14","close":37554.2656},{"date":"2018-08-16","close":37041.8281},{"date":"2018-08-17","close":36968.6289},{"date":"2018-08-20","close":36309.7773},{"date":"2018-08-21","close":35870.543},{"date":"2018-08-22","close":36199.9688},{"date":"2018-08-23","close":36016.9531},{"date":"2018-08-24","close":35724.1406},{"date":"2018-08-27","close":35504.5234},{"date":"2018-08-28","close":35504.5234},{"date":"2018-08-29","close":36126.7656},{"date":"2018-08-30","close":35907.1523},{"date":"2018-08-31","close":36053.5586},{"date":"2018-09-03","close":35907.1523},{"date":"2018-09-04","close":36016.9531},{"date":"2018-09-05","close":35797.3398},{"date":"2018-09-06","close":35577.7227},{"date":"2018-09-07","close":35211.6953},{"date":"2018-09-10","close":35028.6875},{"date":"2018-09-11","close":35065.2891},{"date":"2018-09-12","close":35028.6875},{"date":"2018-09-13","close":35101.8945},{"date":"2018-09-14","close":35467.918},{"date":"2018-09-17","close":35358.1094},{"date":"2018-09-18","close":35321.5039},{"date":"2018-09-19","close":35211.6953},{"date":"2018-09-20","close":35028.6875},{"date":"2018-09-21","close":34992.0898},{"date":"2018-09-27","close":34992.0898},{"date":"2018-09-28","close":35943.7539},{"date":"2018-10-01","close":35650.9336},{"date":"2018-10-02","close":35504.5234},{"date":"2018-10-04","close":35394.7188},{"date":"2018-10-05","close":35138.4961},{"date":"2018-10-08","close":34882.2773},{"date":"2018-10-10","close":34260.0352},{"date":"2018-10-11","close":32576.3125},{"date":"2018-10-12","close":32649.5137},{"date":"2018-10-15","close":31917.4629},{"date":"2018-10-16","close":31917.4629},{"date":"2018-10-17","close":32173.6855},{"date":"2018-10-18","close":32063.875},{"date":"2018-10-19","close":31990.6758},{"date":"2018-10-22","close":31771.0527},{"date":"2018-10-23","close":31258.6191},{"date":"2018-10-24","close":30563.1738},{"date":"2018-10-25","close":31551.4414},{"date":"2018-10-26","close":31039.0039},{"date":"2018-10-29","close":29977.5293},{"date":"2018-10-30","close":30819.3906},{"date":"2018-10-31","close":30965.7969},{"date":"2018-11-01","close":30819.3906},{"date":"2018-11-02","close":31331.8262},{"date":"2018-11-05","close":31075.6035},{"date":"2018-11-06","close":30306.9492},{"date":"2018-11-07","close":30014.1309},{"date":"2018-11-08","close":29977.5293},{"date":"2018-11-09","close":30014.1309},{"date":"2018-11-12","close":31039.0039},{"date":"2018-11-13","close":30380.1543},{"date":"2018-11-14","close":30782.7832},{"date":"2018-11-15","close":31185.4102},{"date":"2018-11-16","close":30855.9902},{"date":"2018-11-19","close":30563.1738},{"date":"2018-11-20","close":29794.5176},{"date":"2018-11-21","close":29648.1035},{"date":"2018-11-22","close":29794.5176},{"date":"2018-11-23","close":29867.7207},{"date":"2018-11-26","close":29867.7207},{"date":"2018-11-27","close":30782.7832},{"date":"2018-11-28","close":30563.1738},{"date":"2018-11-29","close":30709.582},{"date":"2018-11-30","close":30819.3906},{"date":"2018-12-03","close":30965.7969},{"date":"2018-12-04","close":31039.0039},{"date":"2018-12-05","close":30929.1973},{"date":"2018-12-06","close":30526.5684},{"date":"2018-12-07","close":31002.4023},{"date":"2018-12-10","close":30526.5684},{"date":"2018-12-11","close":30306.9492},{"date":"2018-12-12","close":30306.9492},{"date":"2018-12-13","close":30416.7559},{"date":"2018-12-14","close":30672.9785},{"date":"2018-12-17","close":30636.3711},{"date":"2018-12-18","close":30599.7715},{"date":"2018-12-19","close":30526.5684},{"date":"2018-12-20","close":30270.3477},{"date":"2018-12-21","close":30343.5586},{"date":"2018-12-24","close":30160.5449},{"date":"2018-12-26","close":30050.7344},{"date":"2018-12-27","close":31070.0391},{"date":"2018-12-28","close":31032.2852},{"date":"2019-01-02","close":30805.7773},{"date":"2019-01-03","close":30579.2617},{"date":"2019-01-04","close":30579.2617},{"date":"2019-01-07","close":30994.5371},{"date":"2019-01-08","close":30654.7637},{"date":"2019-01-09","close":31032.2852},{"date":"2019-01-10","close":31070.0391},{"date":"2019-01-11","close":30805.7773},{"date":"2019-01-14","close":30956.7852},{"date":"2019-01-15","close":30956.7852},{"date":"2019-01-16","close":30956.7852},{"date":"2019-01-17","close":31183.2988},{"date":"2019-01-18","close":31560.8184},{"date":"2019-01-21","close":31598.5684},{"date":"2019-01-22","close":32504.623},{"date":"2019-01-23","close":32731.1367},{"date":"2019-01-24","close":32844.3906},{"date":"2019-01-25","close":32731.1367},{"date":"2019-01-28","close":32391.3633},{"date":"2019-01-29","close":32089.3516},{"date":"2019-01-30","close":31976.0957},{"date":"2019-01-31","close":31862.8418},{"date":"2019-02-01","close":31976.0957},{"date":"2019-02-07","close":31976.0957},{"date":"2019-02-08","close":32127.1055},{"date":"2019-02-11","close":32089.3516},{"date":"2019-02-12","close":32240.3594},{"date":"2019-02-13","close":32278.1094},{"date":"2019-02-14","close":32315.8652},{"date":"2019-02-15","close":32466.873},{"date":"2019-02-18","close":32957.6484},{"date":"2019-02-19","close":33184.1641},{"date":"2019-02-20","close":34241.2227},{"date":"2019-02-21","close":33788.1953},{"date":"2019-02-22","close":32882.1445},{"date":"2019-02-25","close":33146.4141},{"date":"2019-02-26","close":33335.1719},{"date":"2019-02-27","close":33184.1641},{"date":"2019-02-28","close":32542.377},{"date":"2019-03-04","close":32542.377},{"date":"2019-03-05","close":32429.1211},{"date":"2019-03-06","close":32542.377},{"date":"2019-03-07","close":32504.623},{"date":"2019-03-08","close":32580.125},{"date":"2019-03-11","close":32429.1211},{"date":"2019-03-12","close":33033.1562},{"date":"2019-03-13","close":32731.1367},{"date":"2019-03-14","close":32542.377},{"date":"2019-03-15","close":32278.1094},{"date":"2019-03-18","close":32429.1211},{"date":"2019-03-19","close":32844.3906},{"date":"2019-03-20","close":32202.6074},{"date":"2019-03-21","close":32466.873},{"date":"2019-03-22","close":32315.8652},{"date":"2019-03-25","close":31825.084},{"date":"2019-03-26","close":31749.5781},{"date":"2019-03-27","close":31749.5781},{"date":"2019-03-28","close":31749.5781},{"date":"2019-03-29","close":31711.8281},{"date":"2019-04-01","close":31976.0957},{"date":"2019-04-02","close":32089.3516},{"date":"2019-04-03","close":32240.3594},{"date":"2019-04-04","close":32013.8457},{"date":"2019-04-05","close":31938.3398},{"date":"2019-04-08","close":32164.8496},{"date":"2019-04-09","close":32164.8496},{"date":"2019-04-10","close":32504.623},{"date":"2019-04-11","close":35109.5234},{"date":"2019-04-12","close":33297.4219},{"date":"2019-04-15","close":33448.4297},{"date":"2019-04-16","close":33335.1719},{"date":"2019-04-17","close":33335.1719},{"date":"2019-04-18","close":33033.1562},{"date":"2019-04-19","close":32919.8945},{"date":"2019-04-22","close":32919.8945},{"date":"2019-04-23","close":32504.623},{"date":"2019-04-24","close":32693.3848},{"date":"2019-04-25","close":32240.3594},{"date":"2019-04-26","close":32240.3594},{"date":"2019-04-29","close":32353.6152},{"date":"2019-04-30","close":32353.6152},{"date":"2019-05-02","close":32466.873},{"date":"2019-05-03","close":32391.3633},{"date":"2019-05-07","close":32429.1211},{"date":"2019-05-08","close":32240.3594},{"date":"2019-05-09","close":31636.3242},{"date":"2019-05-10","close":31749.5781},{"date":"2019-05-13","close":31636.3242},{"date":"2019-05-14","close":32013.8457},{"date":"2019-05-15","close":32240.3594},{"date":"2019-05-16","close":32240.3594},{"date":"2019-05-17","close":32240.3594},{"date":"2019-05-20","close":32844.3906},{"date":"2019-05-21","close":32693.3848},{"date":"2019-05-22","close":32051.5957},{"date":"2019-05-23","close":31825.084},{"date":"2019-05-24","close":31900.5898},{"date":"2019-05-27","close":32202.6074},{"date":"2019-05-28","close":32315.8652},{"date":"2019-05-29","close":32013.8457},{"date":"2019-05-30","close":31825.084},{"date":"2019-05-31","close":32013.8457},{"date":"2019-06-03","close":31862.8418},{"date":"2019-06-04","close":31636.3242},{"date":"2019-06-05","close":31485.3164},{"date":"2019-06-07","close":31711.8281},{"date":"2019-06-10","close":31900.5898},{"date":"2019-06-11","close":31976.0957},{"date":"2019-06-12","close":32655.6348},{"date":"2019-06-13","close":32429.1211},{"date":"2019-06-14","close":32768.8867},{"date":"2019-06-17","close":33372.9258},{"date":"2019-06-18","close":32882.1445},{"date":"2019-06-19","close":32844.3906},{"date":"2019-06-20","close":32882.1445},{"date":"2019-06-21","close":32731.1367},{"date":"2019-06-24","close":32768.8867},{"date":"2019-06-25","close":32504.623},{"date":"2019-06-26","close":32278.1094},{"date":"2019-06-27","close":34127.9648},{"date":"2019-06-28","close":32655.6348},{"date":"2019-07-01","close":32806.6445},{"date":"2019-07-02","close":33523.9297},{"date":"2019-07-03","close":33297.4219},{"date":"2019-07-04","close":33108.6562},{"date":"2019-07-05","close":33259.6641},{"date":"2019-07-08","close":34165.7188},{"date":"2019-07-09","close":33561.6875},{"date":"2019-07-10","close":34203.4727},{"date":"2019-07-11","close":34014.707},{"date":"2019-07-12","close":34203.4727},{"date":"2019-07-15","close":33486.1836},{"date":"2019-07-16","close":33901.4492},{"date":"2019-07-17","close":34543.2461},{"date":"2019-07-18","close":33750.4492},{"date":"2019-07-19","close":33372.9258},{"date":"2019-07-22","close":33372.9258},{"date":"2019-07-23","close":33184.1641},{"date":"2019-07-24","close":33184.1641},{"date":"2019-07-25","close":32466.873},{"date":"2019-07-26","close":32466.873},{"date":"2019-07-29","close":31976.0957},{"date":"2019-07-30","close":32127.1055},{"date":"2019-07-31","close":32278.1094},{"date":"2019-08-01","close":31976.0957},{"date":"2019-08-02","close":31862.8418},{"date":"2019-08-05","close":30654.7637},{"date":"2019-08-06","close":29710.9609},{"date":"2019-08-07","close":30390.5039},{"date":"2019-08-08","close":30541.5098},{"date":"2019-08-09","close":30466.0078},{"date":"2019-08-12","close":30201.7422},{"date":"2019-08-13","close":29786.4707},{"date":"2019-08-14","close":30390.5039},{"date":"2019-08-16","close":30050.7344},{"date":"2019-08-19","close":30088.4824},{"date":"2019-08-20","close":31258.7988},{"date":"2019-08-21","close":30956.7852},{"date":"2019-08-22","close":30579.2617},{"date":"2019-08-23","close":30654.7637},{"date":"2019-08-26","close":30201.7422},{"date":"2019-08-27","close":30919.0332},{"date":"2019-08-28","close":30881.2793},{"date":"2019-08-29","close":30843.5254},{"date":"2019-08-30","close":30768.0273},{"date":"2019-09-02","close":32844.3906},{"date":"2019-09-03","close":32202.6074},{"date":"2019-09-04","close":33599.4375},{"date":"2019-09-05","close":31372.0547},{"date":"2019-09-06","close":31447.5645},{"date":"2019-09-09","close":30654.7637},{"date":"2019-09-10","close":30352.752},{"date":"2019-09-11","close":30390.5039},{"date":"2019-09-16","close":30428.2559},{"date":"2019-09-17","close":30201.7422},{"date":"2019-09-18","close":30201.7422},{"date":"2019-09-19","close":30201.7422},{"date":"2019-09-20","close":30012.9785},{"date":"2019-09-23","close":30050.7344},{"date":"2019-09-24","close":30126.2344},{"date":"2019-09-25","close":29786.4707},{"date":"2019-09-26","close":29597.707},{"date":"2019-09-27","close":29597.707},{"date":"2019-09-30","close":30012.9785},{"date":"2019-10-01","close":30088.4824},{"date":"2019-10-02","close":29786.4707},{"date":"2019-10-04","close":29446.6992},{"date":"2019-10-07","close":29106.9297},{"date":"2019-10-08","close":28767.1602},{"date":"2019-10-10","close":28918.166},{"date":"2019-10-11","close":29069.1777},{"date":"2019-10-14","close":29031.4199},{"date":"2019-10-15","close":28993.6719},{"date":"2019-10-16","close":29069.1777},{"date":"2019-10-17","close":29106.9297},{"date":"2019-10-18","close":29295.6895},{"date":"2019-10-21","close":29106.9297},{"date":"2019-10-22","close":29408.9434},{"date":"2019-10-23","close":29182.4316},{"date":"2019-10-24","close":29257.9395},{"date":"2019-10-25","close":29106.9297},{"date":"2019-10-28","close":29069.1777},{"date":"2019-10-29","close":29031.4199},{"date":"2019-10-30","close":28918.166},{"date":"2019-10-31","close":28993.6719},{"date":"2019-11-01","close":29295.6895},{"date":"2019-11-04","close":29371.1934},{"date":"2019-11-05","close":29408.9434},{"date":"2019-11-06","close":29673.2109},{"date":"2019-11-07","close":29824.2188},{"date":"2019-11-08","close":29597.707},{"date":"2019-11-11","close":29220.1836},{"date":"2019-11-12","close":29220.1836},{"date":"2019-11-13","close":29522.2051},{"date":"2019-11-14","close":29484.4473},{"date":"2019-11-15","close":29484.4473},{"date":"2019-11-18","close":29484.4473},{"date":"2019-11-19","close":29484.4473},{"date":"2019-11-20","close":28993.6719},{"date":"2019-11-21","close":28691.6523},{"date":"2019-11-22","close":28427.3906},{"date":"2019-11-25","close":28540.6445},{"date":"2019-11-26","close":28804.9121},{"date":"2019-11-27","close":28842.6641},{"date":"2019-11-28","close":28691.6523},{"date":"2019-11-29","close":28578.3984},{"date":"2019-12-02","close":28691.6523},{"date":"2019-12-03","close":28578.3984},{"date":"2019-12-04","close":28276.377},{"date":"2019-12-05","close":28314.1328},{"date":"2019-12-06","close":28540.6445},{"date":"2019-12-09","close":28540.6445},{"date":"2019-12-10","close":28767.1602},{"date":"2019-12-11","close":28691.6523},{"date":"2019-12-12","close":28918.166},{"date":"2019-12-13","close":28955.9199},{"date":"2019-12-16","close":28729.4062},{"date":"2019-12-17","close":28955.9199},{"date":"2019-12-18","close":29371.1934},{"date":"2019-12-19","close":29559.957},{"date":"2019-12-20","close":29522.2051},{"date":"2019-12-23","close":29559.957},{"date":"2019-12-24","close":30050.7344},{"date":"2019-12-26","close":30730.2734},{"date":"2019-12-27","close":31236.6035},{"date":"2019-12-30","close":31158.7051},{"date":"2020-01-02","close":31470.291},{"date":"2020-01-03","close":31509.2383},{"date":"2020-01-06","close":30769.2207},{"date":"2020-01-07","close":30652.373},{"date":"2020-01-08","close":29873.4082},{"date":"2020-01-09","close":29990.2539},{"date":"2020-01-10","close":30223.9434},{"date":"2020-01-13","close":31002.9121},{"date":"2020-01-14","close":32015.5645},{"date":"2020-01-15","close":31937.6719},{"date":"2020-01-16","close":31665.0312},{"date":"2020-01-17","close":31392.3965},{"date":"2020-01-20","close":30925.0176},{"date":"2020-01-21","close":30847.1152},{"date":"2020-01-22","close":31392.3965},{"date":"2020-01-23","close":31392.3965},{"date":"2020-01-28","close":30574.4785},{"date":"2020-01-29","close":30457.6367},{"date":"2020-01-30","close":30223.9434},{"date":"2020-01-31","close":30068.1523},{"date":"2020-02-03","close":30184.998},{"date":"2020-02-04","close":30379.7383},{"date":"2020-02-05","close":30146.0449},{"date":"2020-02-06","close":30379.7383},{"date":"2020-02-07","close":30301.8398},{"date":"2020-02-10","close":30574.4785},{"date":"2020-02-11","close":30925.0176},{"date":"2020-02-12","close":31703.9844},{"date":"2020-02-13","close":31431.3438},{"date":"2020-02-14","close":31041.8574},{"date":"2020-02-17","close":31002.9121},{"date":"2020-02-18","close":30613.4277},{"date":"2020-02-19","close":30379.7383},{"date":"2020-02-20","close":29834.459},{"date":"2020-02-21","close":28977.5938},{"date":"2020-02-24","close":28198.625},{"date":"2020-02-25","close":28276.5234},{"date":"2020-02-26","close":28120.7324},{"date":"2020-02-27","close":28120.7324},{"date":"2020-02-28","close":27030.1777},{"date":"2020-03-02","close":26523.8477},{"date":"2020-03-03","close":26017.5176},{"date":"2020-03-04","close":26445.9492},{"date":"2020-03-05","close":26562.7969},{"date":"2020-03-06","close":25978.5723},{"date":"2020-03-09","close":25978.5723},{"date":"2020-03-10","close":24420.6348},{"date":"2020-03-11","close":24303.7891},{"date":"2020-03-12","close":23563.7715},{"date":"2020-03-13","close":21966.8867},{"date":"2020-03-16","close":21110.0234},{"date":"2020-03-17","close":20954.2266},{"date":"2020-03-18","close":20915.2812},{"date":"2020-03-19","close":19240.5},{"date":"2020-03-20","close":20019.4668},{"date":"2020-03-23","close":18656.2754},{"date":"2020-03-24","close":19318.3965},{"date":"2020-03-25","close":20525.7969},{"date":"2020-03-26","close":21032.125},{"date":"2020-03-27","close":21577.4023},{"date":"2020-03-30","close":21850.041},{"date":"2020-03-31","close":22706.9062},{"date":"2020-04-01","close":22083.7344},{"date":"2020-04-02","close":22278.4727},{"date":"2020-04-03","close":22239.5273},{"date":"2020-04-06","close":23096.3906},{"date":"2020-04-07","close":23018.4941},{"date":"2020-04-08","close":23174.2852},{"date":"2020-04-09","close":23252.1836},{"date":"2020-04-10","close":23213.2363},{"date":"2020-04-13","close":23369.0273},{"date":"2020-04-14","close":23524.8203},{"date":"2020-04-16","close":23369.0273},{"date":"2020-04-17","close":23797.4609},{"date":"2020-04-20","close":23875.3574},{"date":"2020-04-21","close":23213.2363},{"date":"2020-04-22","close":23135.3379},{"date":"2020-04-23","close":23836.4102},{"date":"2020-04-24","close":23407.9766},{"date":"2020-04-27","close":23797.4609},{"date":"2020-04-28","close":23758.5117},{"date":"2020-04-29","close":24070.0996},{"date":"2020-05-04","close":23992.2031},{"date":"2020-05-06","close":24459.584},{"date":"2020-05-07","close":24732.2207},{"date":"2020-05-08","close":25277.498},{"date":"2020-05-11","close":24420.6348},{"date":"2020-05-12","close":24264.8398},{"date":"2020-05-13","close":24147.9941},{"date":"2020-05-14","close":23485.873},{"date":"2020-05-15","close":23875.3574},{"date":"2020-05-18","close":23680.6172},{"date":"2020-05-19","close":23992.2031},{"date":"2020-05-20","close":24070.0996},{"date":"2020-05-21","close":24381.6855},{"date":"2020-05-22","close":24109.0469},{"date":"2020-05-25","close":24225.8945},{"date":"2020-05-26","close":24381.6855},{"date":"2020-05-27","close":24147.9941},{"date":"2020-05-28","close":24109.0469},{"date":"2020-05-29","close":24537.4785},{"date":"2020-06-01","close":24537.4785},{"date":"2020-06-02","close":24693.2734},{"date":"2020-06-03","close":24926.9648},{"date":"2020-06-04","close":25160.6523},{"date":"2020-06-05","close":25511.1875},{"date":"2020-06-08","close":25043.8086},{"date":"2020-06-09","close":24926.9648},{"date":"2020-06-10","close":24926.9648},{"date":"2020-06-11","close":24342.7383},{"date":"2020-06-12","close":23719.5625},{"date":"2020-06-15","close":23369.0273},{"date":"2020-06-16","close":23758.5117},{"date":"2020-06-17","close":23914.3047},{"date":"2020-06-18","close":24264.8398},{"date":"2020-06-19","close":24381.6855},{"date":"2020-06-22","close":24615.377},{"date":"2020-06-23","close":24264.8398},{"date":"2020-06-24","close":24420.6348},{"date":"2020-06-25","close":23953.2539},{"date":"2020-06-26","close":24109.0469},{"date":"2020-06-29","close":23836.4102},{"date":"2020-06-30","close":23602.7168},{"date":"2020-07-01","close":23602.7168},{"date":"2020-07-02","close":23758.5117},{"date":"2020-07-03","close":23992.2031},{"date":"2020-07-06","close":23836.4102},{"date":"2020-07-07","close":23602.7168},{"date":"2020-07-08","close":23797.4609},{"date":"2020-07-09","close":23797.4609},{"date":"2020-07-10","close":23836.4102},{"date":"2020-07-13","close":23914.3047},{"date":"2020-07-14","close":23758.5117},{"date":"2020-07-15","close":24109.0469},{"date":"2020-07-16","close":24109.0469},{"date":"2020-07-17","close":24109.0469},{"date":"2020-07-20","close":24225.8945},{"date":"2020-07-21","close":24225.8945},{"date":"2020-07-22","close":24147.9941},{"date":"2020-07-23","close":24147.9941},{"date":"2020-07-24","close":23914.3047},{"date":"2020-07-27","close":24109.0469},{"date":"2020-07-28","close":24459.584},{"date":"2020-07-29","close":25355.3965},{"date":"2020-07-30","close":25316.4473},{"date":"2020-07-31","close":24810.1211},{"date":"2020-08-03","close":24693.2734},{"date":"2020-08-04","close":24926.9648},{"date":"2020-08-05","close":25004.8633},{"date":"2020-08-06","close":24849.0664},{"date":"2020-08-07","close":24771.1699},{"date":"2020-08-10","close":24771.1699},{"date":"2020-08-11","close":25472.2402},{"date":"2020-08-12","close":25783.8301},{"date":"2020-08-13","close":25628.0352},{"date":"2020-08-14","close":25355.3965},{"date":"2020-08-18","close":23875.3574},{"date":"2020-08-19","close":24147.9941},{"date":"2020-08-20","close":24147.9941},{"date":"2020-08-21","close":24264.8398},{"date":"2020-08-24","close":23836.4102},{"date":"2020-08-25","close":24225.8945},{"date":"2020-08-26","close":24303.7891},{"date":"2020-08-27","close":23641.668},{"date":"2020-08-28","close":23563.7715},{"date":"2020-08-31","close":23758.5117},{"date":"2020-09-01","close":23719.5625},{"date":"2020-09-02","close":23836.4102},{"date":"2020-09-03","close":23875.3574},{"date":"2020-09-04","close":23797.4609},{"date":"2020-09-07","close":23836.4102},{"date":"2020-09-08","close":24031.1523},{"date":"2020-09-09","close":23758.5117},{"date":"2020-09-10","close":23836.4102},{"date":"2020-09-11","close":24225.8945},{"date":"2020-09-14","close":24225.8945},{"date":"2020-09-15","close":24459.584},{"date":"2020-09-16","close":24498.5293},{"date":"2020-09-17","close":24342.7383},{"date":"2020-09-18","close":24303.7891},{"date":"2020-09-21","close":23953.2539},{"date":"2020-09-22","close":23641.668},{"date":"2020-09-23","close":23797.4609},{"date":"2020-09-24","close":23369.0273},{"date":"2020-09-25","close":23446.9277},{"date":"2020-09-28","close":23524.8203},{"date":"2020-09-29","close":23836.4102},{"date":"2020-10-05","close":23953.2539},{"date":"2020-10-06","close":24031.1523},{"date":"2020-10-07","close":24070.0996},{"date":"2020-10-08","close":24147.9941},{"date":"2020-10-12","close":24186.9453},{"date":"2020-10-13","close":24264.8398},{"date":"2020-10-14","close":24070.0996},{"date":"2020-10-15","close":24147.9941},{"date":"2020-10-16","close":23875.3574},{"date":"2020-10-19","close":23875.3574},{"date":"2020-10-20","close":23875.3574},{"date":"2020-10-21","close":24264.8398},{"date":"2020-10-22","close":23914.3047},{"date":"2020-10-23","close":24109.0469},{"date":"2020-10-26","close":23875.3574},{"date":"2020-10-27","close":23914.3047},{"date":"2020-10-28","close":23914.3047},{"date":"2020-10-29","close":23836.4102},{"date":"2020-10-30","close":23680.6172},{"date":"2020-11-02","close":23914.3047},{"date":"2020-11-03","close":23914.3047},{"date":"2020-11-04","close":23836.4102},{"date":"2020-11-05","close":23914.3047},{"date":"2020-11-06","close":23992.2031},{"date":"2020-11-09","close":24186.9453},{"date":"2020-11-10","close":24342.7383},{"date":"2020-11-11","close":24732.2207},{"date":"2020-11-12","close":24732.2207},{"date":"2020-11-13","close":24459.584},{"date":"2020-11-16","close":24459.584},{"date":"2020-11-17","close":24615.377},{"date":"2020-11-18","close":24615.377},{"date":"2020-11-19","close":24576.4297},{"date":"2020-11-20","close":24537.4785},{"date":"2020-11-23","close":24888.0137},{"date":"2020-11-24","close":24926.9648},{"date":"2020-11-25","close":24615.377},{"date":"2020-11-26","close":24693.2734},{"date":"2020-11-27","close":24771.1699},{"date":"2020-11-30","close":24849.0664},{"date":"2020-12-01","close":25705.9316},{"date":"2020-12-02","close":25861.7227},{"date":"2020-12-03","close":25550.1387},{"date":"2020-12-04","close":25160.6523},{"date":"2020-12-07","close":25082.7559},{"date":"2020-12-08","close":25121.7051},{"date":"2020-12-09","close":25199.6035},{"date":"2020-12-10","close":25355.3965},{"date":"2020-12-11","close":25355.3965},{"date":"2020-12-14","close":25744.877},{"date":"2020-12-15","close":25199.6035},{"date":"2020-12-16","close":25238.5508},{"date":"2020-12-17","close":25472.2402},{"date":"2020-12-18","close":25550.1387},{"date":"2020-12-21","close":25783.8301},{"date":"2020-12-22","close":25861.7227},{"date":"2020-12-23","close":25628.0352},{"date":"2020-12-24","close":25628.0352},{"date":"2020-12-28","close":25550.1387},{"date":"2020-12-29","close":25709.5762},{"date":"2020-12-30","close":25829.1562},{"date":"2021-01-04","close":25629.8555},{"date":"2021-01-05","close":25550.1367},{"date":"2021-01-06","close":25271.1191},{"date":"2021-01-07","close":25789.2969},{"date":"2021-01-08","close":26227.7539},{"date":"2021-01-11","close":26148.0352},{"date":"2021-01-12","close":26148.0352},{"date":"2021-01-13","close":26506.7715},{"date":"2021-01-14","close":26506.7715},{"date":"2021-01-15","close":26187.8945},{"date":"2021-01-18","close":25629.8555},{"date":"2021-01-19","close":25988.5957},{"date":"2021-01-20","close":26227.7539},{"date":"2021-01-21","close":26068.3145},{"date":"2021-01-22","close":26068.3145},{"date":"2021-01-25","close":26267.6133},{"date":"2021-01-26","close":26148.0352},{"date":"2021-01-27","close":26148.0352},{"date":"2021-01-28","close":25869.0176},{"date":"2021-01-29","close":25111.6777},{"date":"2021-02-01","close":25271.1191},{"date":"2021-02-02","close":25350.8379},{"date":"2021-02-03","close":25350.8379},{"date":"2021-02-04","close":25510.2793},{"date":"2021-02-05","close":25948.7344},{"date":"2021-02-08","close":25908.873},{"date":"2021-02-09","close":25948.7344},{"date":"2021-02-10","close":25908.873},{"date":"2021-02-15","close":25948.7344},{"date":"2021-02-16","close":25430.5566},{"date":"2021-02-17","close":25430.5566},{"date":"2021-02-18","close":25191.4004},{"date":"2021-02-19","close":25191.4004},{"date":"2021-02-22","close":25191.4004},{"date":"2021-02-23","close":25111.6777},{"date":"2021-02-24","close":24992.0996},{"date":"2021-02-25","close":25031.959},{"date":"2021-02-26","close":24832.6602},{"date":"2021-03-02","close":25071.8184},{"date":"2021-03-03","close":25191.4004},{"date":"2021-03-04","close":25350.8379},{"date":"2021-03-05","close":25350.8379},{"date":"2021-03-08","close":25271.1191},{"date":"2021-03-09","close":25231.2598},{"date":"2021-03-10","close":25151.5391},{"date":"2021-03-11","close":25071.8184},{"date":"2021-03-12","close":25350.8379},{"date":"2021-03-15","close":25390.6973},{"date":"2021-03-16","close":25709.5762},{"date":"2021-03-17","close":25470.418},{"date":"2021-03-18","close":25669.7148},{"date":"2021-03-19","close":25749.4355},{"date":"2021-03-22","close":25908.873},{"date":"2021-03-23","close":25589.998},{"date":"2021-03-24","close":25709.5762},{"date":"2021-03-25","close":26148.0352},{"date":"2021-03-26","close":26187.8945},{"date":"2021-03-29","close":26945.2305},{"date":"2021-03-30","close":27343.8301},{"date":"2021-03-31","close":27622.8496},{"date":"2021-04-01","close":27503.2676},{"date":"2021-04-02","close":27543.127},{"date":"2021-04-05","close":27742.4238},{"date":"2021-04-06","close":27941.7266},{"date":"2021-04-07","close":28459.9062},{"date":"2021-04-08","close":28459.9062},{"date":"2021-04-09","close":29217.2402},{"date":"2021-04-12","close":29496.2578},{"date":"2021-04-13","close":29575.9766},{"date":"2021-04-14","close":28898.3613},{"date":"2021-04-15","close":28459.9062},{"date":"2021-04-16","close":28380.1855},{"date":"2021-04-19","close":28659.2012},{"date":"2021-04-20","close":29017.9375},{"date":"2021-04-21","close":28579.4805},{"date":"2021-04-22","close":28579.4805},{"date":"2021-04-23","close":29257.0996},{"date":"2021-04-26","close":29615.8398},{"date":"2021-04-27","close":30054.2988},{"date":"2021-04-28","close":29416.5371},{"date":"2021-04-29","close":30692.0508},{"date":"2021-04-30","close":31010.9297},{"date":"2021-05-03","close":30771.7734},{"date":"2021-05-04","close":31090.6504},{"date":"2021-05-06","close":31808.127},{"date":"2021-05-07","close":31887.8457},{"date":"2021-05-10","close":31728.4082},{"date":"2021-05-11","close":31768.2656},{"date":"2021-05-12","close":30572.4727},{"date":"2021-05-13","close":30293.4531},{"date":"2021-05-14","close":29854.9941},{"date":"2021-05-17","close":29376.6777},{"date":"2021-05-18","close":29496.2578},{"date":"2021-05-20","close":29376.6777},{"date":"2021-05-21","close":29017.9375},{"date":"2021-05-24","close":28380.1855},{"date":"2021-05-25","close":28539.623},{"date":"2021-05-26","close":29017.9375},{"date":"2021-05-27","close":29655.6973},{"date":"2021-05-28","close":29735.4199},{"date":"2021-05-31","close":29934.7168},{"date":"2021-06-01","close":30173.875},{"date":"2021-06-02","close":30692.0508},{"date":"2021-06-03","close":30811.6328},{"date":"2021-06-04","close":30572.4727},{"date":"2021-06-07","close":30293.4531},{"date":"2021-06-08","close":30452.8945},{"date":"2021-06-09","close":30532.6133},{"date":"2021-06-10","close":30931.2129},{"date":"2021-06-11","close":31090.6504},{"date":"2021-06-14","close":30851.4902},{"date":"2021-06-15","close":30851.4902},{"date":"2021-06-16","close":30771.7734},{"date":"2021-06-17","close":31090.6504},{"date":"2021-06-18","close":30731.9121},{"date":"2021-06-21","close":30731.9121},{"date":"2021-06-22","close":30731.9121},{"date":"2021-06-23","close":31568.9688},{"date":"2021-06-24","close":31449.3906},{"date":"2021-06-25","close":31409.5293},{"date":"2021-06-28","close":31808.127},{"date":"2021-06-29","close":31847.9863},{"date":"2021-06-30","close":31568.9688},{"date":"2021-07-01","close":31289.9473},{"date":"2021-07-02","close":31449.3906},{"date":"2021-07-05","close":31090.6504},{"date":"2021-07-06","close":31329.8105},{"date":"2021-07-07","close":30931.2129},{"date":"2021-07-08","close":30612.334},{"date":"2021-07-09","close":29775.2793},{"date":"2021-07-12","close":30134.0137},{"date":"2021-07-13","close":30452.8945},{"date":"2021-07-14","close":30572.4727},{"date":"2021-07-15","close":30771.7734},{"date":"2021-07-16","close":30771.7734},{"date":"2021-07-19","close":30492.7539},{"date":"2021-07-20","close":30213.7344},{"date":"2021-07-21","close":30054.2988},{"date":"2021-07-22","close":30054.2988},{"date":"2021-07-23","close":29655.6973},{"date":"2021-07-26","close":29655.6973},{"date":"2021-07-27","close":29775.2793},{"date":"2021-07-28","close":29775.2793},{"date":"2021-07-29","close":29815.1348},{"date":"2021-07-30","close":29536.1191},{"date":"2021-08-02","close":29416.5371},{"date":"2021-08-03","close":29416.5371},{"date":"2021-08-04","close":29376.6777},{"date":"2021-08-05","close":29336.8203},{"date":"2021-08-06","close":29416.5371},{"date":"2021-08-09","close":29376.6777},{"date":"2021-08-10","close":29057.8008},{"date":"2021-08-11","close":28978.0801},{"date":"2021-08-12","close":28938.2207},{"date":"2021-08-13","close":28938.2207},{"date":"2021-08-17","close":28579.4805},{"date":"2021-08-18","close":29416.5371},{"date":"2021-08-19","close":29695.5566},{"date":"2021-08-20","close":29177.3809},{"date":"2021-08-23","close":29217.2402},{"date":"2021-08-24","close":29775.2793},{"date":"2021-08-25","close":30014.4395},{"date":"2021-08-26","close":29934.7168},{"date":"2021-08-27","close":30492.7539},{"date":"2021-08-30","close":30492.7539},{"date":"2021-08-31","close":30692.0508},{"date":"2021-09-01","close":30731.9121},{"date":"2021-09-02","close":30731.9121},{"date":"2021-09-03","close":30692.0508},{"date":"2021-09-06","close":30692.0508},{"date":"2021-09-07","close":30692.0508},{"date":"2021-09-08","close":30532.6133},{"date":"2021-09-09","close":29815.1348},{"date":"2021-09-10","close":29615.8398},{"date":"2021-09-13","close":29655.6973},{"date":"2021-09-14","close":30253.5938},{"date":"2021-09-15","close":30413.0332},{"date":"2021-09-16","close":30452.8945},{"date":"2021-09-17","close":30333.3145},{"date":"2021-09-23","close":30014.4395},{"date":"2021-09-24","close":30213.7344},{"date":"2021-09-27","close":30173.875},{"date":"2021-09-28","close":30293.4531},{"date":"2021-09-29","close":29854.9941},{"date":"2021-09-30","close":29735.4199},{"date":"2021-10-01","close":29057.8008},{"date":"2021-10-05","close":28898.3613},{"date":"2021-10-06","close":27901.8672},{"date":"2021-10-07","close":28340.3242},{"date":"2021-10-08","close":27901.8672},{"date":"2021-10-12","close":27822.1465},{"date":"2021-10-13","close":28101.1641},{"date":"2021-10-14","close":29017.9375},{"date":"2021-10-15","close":29257.0996},{"date":"2021-10-18","close":29257.0996},{"date":"2021-10-19","close":29177.3809},{"date":"2021-10-20","close":29177.3809},{"date":"2021-10-21","close":29097.6582},{"date":"2021-10-22","close":29097.6582},{"date":"2021-10-25","close":29017.9375},{"date":"2021-10-26","close":29137.5195},{"date":"2021-10-27","close":29017.9375},{"date":"2021-10-28","close":28938.2207},{"date":"2021-10-29","close":29177.3809},{"date":"2021-11-01","close":29017.9375},{"date":"2021-11-02","close":29177.3809},{"date":"2021-11-03","close":29017.9375},{"date":"2021-11-04","close":28539.623},{"date":"2021-11-05","close":28021.4434},{"date":"2021-11-08","close":28101.1641},{"date":"2021-11-09","close":27862.0059},{"date":"2021-11-10","close":27503.2676},{"date":"2021-11-11","close":27184.3887},{"date":"2021-11-12","close":27742.4238},{"date":"2021-11-15","close":28061.3047},{"date":"2021-11-16","close":27981.5859},{"date":"2021-11-17","close":27901.8672},{"date":"2021-11-18","close":28180.8867},{"date":"2021-11-19","close":28220.7441},{"date":"2021-11-22","close":28061.3047},{"date":"2021-11-23","close":28101.1641},{"date":"2021-11-24","close":27622.8496},{"date":"2021-11-25","close":27463.4102},{"date":"2021-11-26","close":27423.5469},{"date":"2021-11-29","close":26506.7715},{"date":"2021-11-30","close":26227.7539},{"date":"2021-12-01","close":26307.4746},{"date":"2021-12-02","close":26626.3516},{"date":"2021-12-03","close":26945.2305},{"date":"2021-12-06","close":27224.25},{"date":"2021-12-07","close":27024.9512},{"date":"2021-12-08","close":27144.5293},{"date":"2021-12-09","close":27024.9512},{"date":"2021-12-10","close":27264.1074},{"date":"2021-12-13","close":27064.8105},{"date":"2021-12-14","close":27582.9883},{"date":"2021-12-15","close":27782.2852},{"date":"2021-12-16","close":27862.0059},{"date":"2021-12-17","close":28141.0234},{"date":"2021-12-20","close":27941.7266},{"date":"2021-12-21","close":27822.1465},{"date":"2021-12-22","close":27582.9883},{"date":"2021-12-23","close":28101.1641},{"date":"2021-12-24","close":28220.7441},{"date":"2021-12-27","close":28778.7832},{"date":"2021-12-28","close":28459.9062},{"date":"2021-12-29","close":28459.9043},{"date":"2021-12-30","close":28090.8262},{"date":"2022-01-03","close":33600.0},{"date":"2022-01-04","close":28090.8262},{"date":"2022-01-05","close":28049.8164},{"date":"2022-01-06","close":27844.7754},{"date":"2022-01-07","close":27967.8008},{"date":"2022-01-10","close":28008.8105},{"date":"2022-01-11","close":27885.7852},{"date":"2022-01-12","close":27803.7676},{"date":"2022-01-13","close":27926.793},{"date":"2022-01-14","close":27885.7852},{"date":"2022-01-17","close":27434.6914},{"date":"2022-01-18","close":27352.6758},{"date":"2022-01-19","close":26860.5703},{"date":"2022-01-20","close":26901.5801},{"date":"2022-01-21","close":26901.5801},{"date":"2022-01-24","close":26819.5625},{"date":"2022-01-25","close":25712.334},{"date":"2022-01-26","close":25712.334},{"date":"2022-01-27","close":25097.207},{"date":"2022-01-28","close":25589.3066},{"date":"2022-02-03","close":26245.4453},{"date":"2022-02-04","close":26737.5469},{"date":"2022-02-07","close":26737.5469},{"date":"2022-02-08","close":26737.5469},{"date":"2022-02-09","close":26737.5469},{"date":"2022-02-10","close":27065.6152},{"date":"2022-02-11","close":26696.5371},{"date":"2022-02-14","close":26778.5547},{"date":"2022-02-15","close":26409.4766},{"date":"2022-02-16","close":26901.5801},{"date":"2022-02-17","close":26614.5215},{"date":"2022-02-18","close":26614.5215},{"date":"2022-02-21","close":27147.6309},{"date":"2022-02-22","close":27147.6309},{"date":"2022-02-23","close":27147.6309},{"date":"2022-02-24","close":25507.291},{"date":"2022-02-25","close":25671.3262},{"date":"2022-02-28","close":25671.3262},{"date":"2022-03-02","close":26696.5371},{"date":"2022-03-03","close":27106.6211},{"date":"2022-03-04","close":27106.6211},{"date":"2022-03-07","close":26573.5117},{"date":"2022-03-08","close":26081.4102},{"date":"2022-03-10","close":26081.4102},{"date":"2022-03-11","close":25999.3926},{"date":"2022-03-14","close":25876.3672},{"date":"2022-03-15","close":25876.3672},{"date":"2022-03-16","close":26573.5117},{"date":"2022-03-17","close":26491.4941},{"date":"2022-03-18","close":26532.5039},{"date":"2022-03-21","close":26532.5039},{"date":"2022-03-22","close":26819.5625},{"date":"2022-03-23","close":26942.5879},{"date":"2022-03-24","close":26901.5801},{"date":"2022-03-25","close":27475.6973},{"date":"2022-03-28","close":27229.6465},{"date":"2022-03-29","close":27475.6973},{"date":"2022-03-30","close":27680.7402},{"date":"2022-03-31","close":27721.75},{"date":"2022-04-01","close":27229.6465},{"date":"2022-04-04","close":27639.7344},{"date":"2022-04-05","close":27721.75},{"date":"2022-04-06","close":27762.7578},{"date":"2022-04-07","close":27024.6055},{"date":"2022-04-08","close":27106.6211},{"date":"2022-04-11","close":27065.6152},{"date":"2022-04-12","close":27024.6055},{"date":"2022-04-13","close":27475.6973},{"date":"2022-04-14","close":28049.8164},{"date":"2022-04-15","close":28705.9551},{"date":"2022-04-18","close":28172.8438},{"date":"2022-04-19","close":28336.877},{"date":"2022-04-20","close":28828.9785},{"date":"2022-04-21","close":29198.0586},{"date":"2022-04-22","close":30059.2363},{"date":"2022-04-25","close":29895.2012},{"date":"2022-04-26","close":29649.1504},{"date":"2022-04-27","close":29608.1426},{"date":"2022-04-28","close":29198.0586},{"date":"2022-04-29","close":29075.0293},{"date":"2022-05-02","close":29321.082},{"date":"2022-05-03","close":29690.1562},{"date":"2022-05-04","close":29362.0898},{"date":"2022-05-06","close":29280.0762},{"date":"2022-05-09","close":35550.0},{"date":"2022-05-10","close":28295.8691},{"date":"2022-05-11","close":28828.9785},{"date":"2022-05-12","close":28623.9375},{"date":"2022-05-13","close":28295.8691},{"date":"2022-05-16","close":28541.918},{"date":"2022-05-17","close":28541.918},{"date":"2022-05-18","close":29157.0488},{"date":"2022-05-19","close":29198.0586},{"date":"2022-05-20","close":29239.0645},{"date":"2022-05-23","close":29321.082},{"date":"2022-05-24","close":29034.0215},{"date":"2022-05-25","close":29075.0293},{"date":"2022-05-26","close":29034.0215},{"date":"2022-05-27","close":29280.0762},{"date":"2022-05-30","close":29649.1504},{"date":"2022-05-31","close":29649.1504},{"date":"2022-06-02","close":29731.168},{"date":"2022-06-03","close":30592.3477},{"date":"2022-06-07","close":30182.2617},{"date":"2022-06-08","close":30100.2441},{"date":"2022-06-09","close":29854.1895},{"date":"2022-06-10","close":29895.2012},{"date":"2022-06-13","close":29198.0586},{"date":"2022-06-14","close":27926.793},{"date":"2022-06-15","close":26901.5801},{"date":"2022-06-16","close":26942.5879},{"date":"2022-06-17","close":27147.6309},{"date":"2022-06-20","close":26081.4102},{"date":"2022-06-21","close":26655.5273},{"date":"2022-06-22","close":26204.4355},{"date":"2022-06-23","close":25753.3418},{"date":"2022-06-24","close":26245.4453},{"date":"2022-06-27","close":26696.5371},{"date":"2022-06-28","close":26737.5469},{"date":"2022-06-29","close":26737.5469},{"date":"2022-06-30","close":25999.3926},{"date":"2022-07-01","close":25712.334},{"date":"2022-07-04","close":25015.1875},{"date":"2022-07-05","close":26040.4004},{"date":"2022-07-06","close":26040.4004},{"date":"2022-07-07","close":26491.4941},{"date":"2022-07-08","close":26204.4355},{"date":"2022-07-11","close":26409.4766},{"date":"2022-07-12","close":26368.4688},{"date":"2022-07-13","close":26286.4512},{"date":"2022-07-14","close":26163.4258},{"date":"2022-07-15","close":26245.4453},{"date":"2022-07-18","close":26327.4629},{"date":"2022-07-19","close":26942.5879},{"date":"2022-07-20","close":26819.5625},{"date":"2022-07-21","close":26819.5625},{"date":"2022-07-22","close":27065.6152},{"date":"2022-07-25","close":27065.6152},{"date":"2022-07-26","close":27147.6309},{"date":"2022-07-27","close":27803.7676},{"date":"2022-07-28","close":27680.7402},{"date":"2022-07-29","close":27926.793},{"date":"2022-08-01","close":27926.793},{"date":"2022-08-02","close":27762.7578},{"date":"2022-08-03","close":28049.8164},{"date":"2022-08-04","close":28008.8105},{"date":"2022-08-05","close":28377.8867},{"date":"2022-08-08","close":28418.8965},{"date":"2022-08-09","close":28213.8516},{"date":"2022-08-10","close":27967.8008},{"date":"2022-08-11","close":28377.8867},{"date":"2022-08-12","close":28172.8438},{"date":"2022-08-16","close":28254.8633},{"date":"2022-08-17","close":27680.7402},{"date":"2022-08-18","close":27598.7246},{"date":"2022-08-19","close":27229.6465},{"date":"2022-08-22","close":27393.6816},{"date":"2022-08-23","close":27188.6387},{"date":"2022-08-24","close":27434.6914},{"date":"2022-08-25","close":27721.75},{"date":"2022-08-26","close":27803.7676},{"date":"2022-08-29","close":27434.6914},{"date":"2022-08-30","close":27434.6914},{"date":"2022-08-31","close":27721.75},{"date":"2022-09-01","close":27311.6641},{"date":"2022-09-02","close":27065.6152},{"date":"2022-09-05","close":26614.5215},{"date":"2022-09-06","close":27024.6055},{"date":"2022-09-07","close":26901.5801},{"date":"2022-09-08","close":26901.5801},{"date":"2022-09-13","close":27147.6309},{"date":"2022-09-14","close":27106.6211},{"date":"2022-09-15","close":27229.6465},{"date":"2022-09-16","close":26901.5801},{"date":"2022-09-19","close":28705.9551},{"date":"2022-09-20","close":28500.9102},{"date":"2022-09-21","close":29116.0391},{"date":"2022-09-22","close":27229.6465},{"date":"2022-09-23","close":26655.5273},{"date":"2022-09-26","close":25015.1875},{"date":"2022-09-27","close":24277.0371},{"date":"2022-09-28","close":23825.9414},{"date":"2022-09-29","close":24277.0371},{"date":"2022-09-30","close":24030.9844},{"date":"2022-10-04","close":24728.1289},{"date":"2022-10-05","close":24769.1367},{"date":"2022-10-06","close":24933.1719},{"date":"2022-10-07","close":25384.2656},{"date":"2022-10-11","close":24523.0859},{"date":"2022-10-12","close":24687.1211},{"date":"2022-10-13","close":24113.0},{"date":"2022-10-14","close":24564.0938},{"date":"2022-10-17","close":24605.1035},{"date":"2022-10-18","close":24646.1133},{"date":"2022-10-19","close":24646.1133},{"date":"2022-10-20","close":24646.1133},{"date":"2022-10-21","close":24728.1289},{"date":"2022-10-24","close":24974.1797},{"date":"2022-10-25","close":25056.1973},{"date":"2022-10-26","close":25097.207},{"date":"2022-10-27","close":25425.2734},{"date":"2022-10-28","close":25261.2402},{"date":"2022-10-31","close":25712.334},{"date":"2022-11-01","close":25712.334},{"date":"2022-11-02","close":25343.2559},{"date":"2022-11-03","close":25507.291},{"date":"2022-11-04","close":25589.3066},{"date":"2022-11-07","close":25671.3262},{"date":"2022-11-08","close":26204.4355},{"date":"2022-11-09","close":26245.4453},{"date":"2022-11-10","close":26081.4102},{"date":"2022-11-11","close":26409.4766},{"date":"2022-11-14","close":26737.5469},{"date":"2022-11-15","close":26450.4863},{"date":"2022-11-16","close":25835.3574},{"date":"2022-11-17","close":25753.3418},{"date":"2022-11-18","close":25917.377},{"date":"2022-11-21","close":25671.3262},{"date":"2022-11-22","close":25712.334},{"date":"2022-11-23","close":25753.3418},{"date":"2022-11-24","close":26245.4453},{"date":"2022-11-25","close":26573.5117},{"date":"2022-11-28","close":26614.5215},{"date":"2022-11-29","close":26614.5215},{"date":"2022-11-30","close":26901.5801},{"date":"2022-12-01","close":27311.6641},{"date":"2022-12-02","close":27434.6914},{"date":"2022-12-05","close":27475.6973},{"date":"2022-12-06","close":26983.5977},{"date":"2022-12-07","close":27065.6152},{"date":"2022-12-08","close":26901.5801},{"date":"2022-12-09","close":27229.6465},{"date":"2022-12-12","close":27393.6816},{"date":"2022-12-13","close":27147.6309},{"date":"2022-12-14","close":27475.6973},{"date":"2022-12-15","close":27311.6641},{"date":"2022-12-16","close":27270.6562},{"date":"2022-12-19","close":27311.6641},{"date":"2022-12-20","close":26983.5977},{"date":"2022-12-21","close":26942.5879},{"date":"2022-12-22","close":27147.6309},{"date":"2022-12-23","close":26860.5703},{"date":"2022-12-26","close":25835.3574},{"date":"2022-12-27","close":25835.3574},{"date":"2022-12-28","close":27438.9336},{"date":"2022-12-29","close":27305.3008},{"date":"2023-01-02","close":26859.8652},{"date":"2023-01-03","close":27216.2148},{"date":"2023-01-04","close":27528.0195},{"date":"2023-01-05","close":27305.3008},{"date":"2023-01-06","close":27394.3867},{"date":"2023-01-09","close":27617.1055},{"date":"2023-01-10","close":27706.1953},{"date":"2023-01-11","close":27750.7383},{"date":"2023-01-12","close":27795.2832},{"date":"2023-01-13","close":27973.457},{"date":"2023-01-16","close":28240.7188},{"date":"2023-01-17","close":27973.457},{"date":"2023-01-18","close":28285.2637},{"date":"2023-01-19","close":28374.3516},{"date":"2023-01-20","close":28374.3516},{"date":"2023-01-25","close":28374.3516},{"date":"2023-01-26","close":28507.9824},{"date":"2023-01-27","close":28819.7871},{"date":"2023-01-30","close":28240.7188},{"date":"2023-01-31","close":28463.4375},{"date":"2023-02-01","close":28552.5254},{"date":"2023-02-02","close":28552.5254},{"date":"2023-02-03","close":28463.4375},{"date":"2023-02-06","close":28552.5254},{"date":"2023-02-07","close":28552.5254},{"date":"2023-02-08","close":28552.5254},{"date":"2023-02-09","close":28418.8945},{"date":"2023-02-10","close":28552.5254},{"date":"2023-02-13","close":28463.4375},{"date":"2023-02-14","close":28552.5254},{"date":"2023-02-15","close":28374.3516},{"date":"2023-02-16","close":28597.0703},{"date":"2023-02-17","close":28597.0703},{"date":"2023-02-20","close":28775.2441},{"date":"2023-02-21","close":29042.5059},{"date":"2023-02-22","close":29042.5059},{"date":"2023-02-23","close":29933.3828},{"date":"2023-02-24","close":30467.9062},{"date":"2023-02-27","close":30556.9941},{"date":"2023-02-28","close":30646.0801},{"date":"2023-03-02","close":31225.1484},{"date":"2023-03-03","close":31626.043},{"date":"2023-03-06","close":31447.8652},{"date":"2023-03-07","close":31536.9551},{"date":"2023-03-08","close":31447.8652},{"date":"2023-03-09","close":31581.4961},{"date":"2023-03-10","close":31536.9551},{"date":"2023-03-13","close":31180.6074},{"date":"2023-03-14","close":30111.5566},{"date":"2023-03-15","close":30690.627},{"date":"2023-03-16","close":32071.4766},{"date":"2023-03-17","close":32873.2656},{"date":"2023-03-20","close":32784.1797},{"date":"2023-03-21","close":31937.8457},{"date":"2023-03-22","close":32160.5684},{"date":"2023-03-23","close":32071.4766},{"date":"2023-03-24","close":32516.916},{"date":"2023-03-27","close":32516.916},{"date":"2023-03-28","close":32472.373},{"date":"2023-03-29","close":32338.7422},{"date":"2023-03-30","close":32606.0078},{"date":"2023-03-31","close":33407.793},{"date":"2023-04-03","close":34298.6641},{"date":"2023-04-04","close":33853.2266},{"date":"2023-04-05","close":33897.7695},{"date":"2023-04-06","close":33407.793},{"date":"2023-04-07","close":33675.0508},{"date":"2023-04-10","close":33719.5977},{"date":"2023-04-11","close":33986.8594},{"date":"2023-04-12","close":35055.9102},{"date":"2023-04-13","close":35144.9961},{"date":"2023-04-14","close":34788.6445},{"date":"2023-04-17","close":34833.1953},{"date":"2023-04-18","close":34833.1953},{"date":"2023-04-19","close":34833.1953},{"date":"2023-04-20","close":33675.0508},{"date":"2023-04-21","close":33452.3359},{"date":"2023-04-24","close":33897.7695},{"date":"2023-04-25","close":33853.2266},{"date":"2023-04-26","close":33496.8789},{"date":"2023-04-27","close":33363.2461},{"date":"2023-04-28","close":32962.3516},{"date":"2023-05-02","close":33853.2266},{"date":"2023-05-03","close":33719.5977},{"date":"2023-05-04","close":33719.5977},{"date":"2023-05-08","close":33853.2266},{"date":"2023-05-09","close":33808.6836},{"date":"2023-05-10","close":35634.9766},{"date":"2023-05-11","close":34075.9492},{"date":"2023-05-12","close":33853.2266},{"date":"2023-05-15","close":32650.5488},{"date":"2023-05-16","close":34254.1211},{"date":"2023-05-17","close":34565.9297},{"date":"2023-05-18","close":34788.6445},{"date":"2023-05-19","close":35234.082},{"date":"2023-05-22","close":35278.6289},{"date":"2023-05-23","close":35055.9102},{"date":"2023-05-24","close":35055.9102},{"date":"2023-05-25","close":34744.1016},{"date":"2023-05-26","close":34209.5781},{"date":"2023-05-30","close":34387.7539},{"date":"2023-05-31","close":33585.9688},{"date":"2023-06-01","close":33808.6836},{"date":"2023-06-02","close":34655.0156},{"date":"2023-06-05","close":35011.3672},{"date":"2023-06-07","close":34744.1016},{"date":"2023-06-08","close":34031.4062},{"date":"2023-06-09","close":34209.5781},{"date":"2023-06-12","close":35857.6953},{"date":"2023-06-13","close":37060.375},{"date":"2023-06-14","close":34075.9492},{"date":"2023-06-15","close":33630.5117},{"date":"2023-06-16","close":34254.1211},{"date":"2023-06-19","close":35367.7148},{"date":"2023-06-20","close":34655.0156},{"date":"2023-06-21","close":34699.5586},{"date":"2023-06-22","close":34610.4727},{"date":"2023-06-23","close":34165.0312},{"date":"2023-06-26","close":34476.8398},{"date":"2023-06-27","close":35144.9961},{"date":"2023-06-28","close":35189.5391},{"date":"2023-06-29","close":35412.2578},{"date":"2023-06-30","close":35456.8047},{"date":"2023-07-03","close":35501.3477},{"date":"2023-07-04","close":34922.2773},{"date":"2023-07-05","close":34298.6641},{"date":"2023-07-06","close":34254.1211},{"date":"2023-07-07","close":33318.7031},{"date":"2023-07-10","close":33140.5312},{"date":"2023-07-11","close":33095.9883},{"date":"2023-07-12","close":33140.5312},{"date":"2023-07-13","close":33675.0508},{"date":"2023-07-14","close":33541.4258},{"date":"2023-07-17","close":33363.2461},{"date":"2023-07-18","close":32116.0273},{"date":"2023-07-19","close":31492.4121},{"date":"2023-07-20","close":31358.7812},{"date":"2023-07-21","close":32071.4766},{"date":"2023-07-24","close":31626.043},{"date":"2023-07-25","close":31670.5879},{"date":"2023-07-26","close":30690.627},{"date":"2023-07-27","close":31314.2363},{"date":"2023-07-28","close":31937.8457},{"date":"2023-07-31","close":32205.1113},{"date":"2023-08-01","close":32516.916},{"date":"2023-08-02","close":31982.3926},{"date":"2023-08-03","close":31982.3926},{"date":"2023-08-04","close":32205.1113},{"date":"2023-08-07","close":32828.7227},{"date":"2023-08-08","close":32294.1992},{"date":"2023-08-09","close":32650.5488},{"date":"2023-08-10","close":32205.1113},{"date":"2023-08-11","close":32472.373},{"date":"2023-08-14","close":31982.3926},{"date":"2023-08-16","close":31046.9746},{"date":"2023-08-17","close":30957.8867},{"date":"2023-08-18","close":31046.9746},{"date":"2023-08-21","close":31314.2363},{"date":"2023-08-22","close":30779.7109},{"date":"2023-08-23","close":31002.4277},{"date":"2023-08-24","close":31091.5176},{"date":"2023-08-25","close":30735.168},{"date":"2023-08-28","close":31715.1309},{"date":"2023-08-29","close":32516.916},{"date":"2023-08-30","close":32516.916},{"date":"2023-08-31","close":32116.0273},{"date":"2023-09-01","close":31759.6738},{"date":"2023-09-04","close":31759.6738},{"date":"2023-09-05","close":31269.6914},{"date":"2023-09-06","close":30735.168},{"date":"2023-09-07","close":30601.5352},{"date":"2023-09-08","close":30289.7305},{"date":"2023-09-11","close":30289.7305},{"date":"2023-09-12","close":30289.7305},{"date":"2023-09-13","close":30467.9062},{"date":"2023-09-14","close":30690.627},{"date":"2023-09-15","close":30646.0801},{"date":"2023-09-18","close":30556.9941},{"date":"2023-09-19","close":30556.9941},{"date":"2023-09-20","close":30779.7109},{"date":"2023-09-21","close":30735.168},{"date":"2023-09-22","close":30423.3633},{"date":"2023-09-25","close":31893.3047},{"date":"2023-09-26","close":29354.3125},{"date":"2023-09-27","close":29532.4863},{"date":"2023-10-04","close":28908.877},{"date":"2023-10-05","close":28240.7188},{"date":"2023-10-06","close":28418.8945},{"date":"2023-10-10","close":28507.9824},{"date":"2023-10-11","close":29265.2266},{"date":"2023-10-12","close":29487.9453},{"date":"2023-10-13","close":29398.8574},{"date":"2023-10-16","close":28997.9629},{"date":"2023-10-17","close":29220.6816},{"date":"2023-10-18","close":29087.0508},{"date":"2023-10-19","close":28507.9824},{"date":"2023-10-20","close":28151.6328},{"date":"2023-10-23","close":28285.2637},{"date":"2023-10-24","close":28641.6133},{"date":"2023-10-25","close":28597.0703},{"date":"2023-10-26","close":28240.7188},{"date":"2023-10-27","close":28196.1777},{"date":"2023-10-30","close":28552.5254},{"date":"2023-10-31","close":28329.8066},{"date":"2023-11-01","close":28552.5254},{"date":"2023-11-02","close":28953.418},{"date":"2023-11-03","close":29042.5059},{"date":"2023-11-06","close":29220.6816},{"date":"2023-11-07","close":29265.2266},{"date":"2023-11-08","close":29487.9453},{"date":"2023-11-09","close":29398.8574},{"date":"2023-11-10","close":29398.8574},{"date":"2023-11-13","close":28997.9629},{"date":"2023-11-14","close":29309.7695},{"date":"2023-11-15","close":29265.2266},{"date":"2023-11-16","close":29443.3984},{"date":"2023-11-17","close":29265.2266},{"date":"2023-11-20","close":29087.0508},{"date":"2023-11-21","close":29265.2266},{"date":"2023-11-22","close":29265.2266},{"date":"2023-11-23","close":29042.5059},{"date":"2023-11-24","close":29220.6816},{"date":"2023-11-27","close":29131.5938},{"date":"2023-11-28","close":29176.1367},{"date":"2023-11-29","close":29176.1367},{"date":"2023-11-30","close":29309.7695},{"date":"2023-12-01","close":29131.5938},{"date":"2023-12-04","close":29087.0508},{"date":"2023-12-05","close":28864.332},{"date":"2023-12-06","close":29087.0508},{"date":"2023-12-07","close":29042.5059},{"date":"2023-12-08","close":28997.9629},{"date":"2023-12-11","close":29042.5059},{"date":"2023-12-12","close":28997.9629},{"date":"2023-12-13","close":29042.5059},{"date":"2023-12-14","close":28997.9629},{"date":"2023-12-15","close":29087.0508},{"date":"2023-12-18","close":29042.5059},{"date":"2023-12-19","close":28997.9629},{"date":"2023-12-20","close":29176.1367},{"date":"2023-12-21","close":29176.1367},{"date":"2023-12-22","close":29265.2266},{"date":"2023-12-26","close":29487.9453},{"date":"2023-12-27","close":29627.0371},{"date":"2023-12-28","close":29348.8496},{"date":"2024-01-02","close":29024.2969},{"date":"2024-01-03","close":28885.2031},{"date":"2024-01-04","close":28885.2031},{"date":"2024-01-05","close":28514.2852},{"date":"2024-01-08","close":28931.5684},{"date":"2024-01-09","close":29024.2969},{"date":"2024-01-10","close":29024.2969},{"date":"2024-01-11","close":29024.2969},{"date":"2024-01-12","close":28885.2031},{"date":"2024-01-15","close":28838.8379},{"date":"2024-01-16","close":28885.2031},{"date":"2024-01-17","close":28514.2852},{"date":"2024-01-18","close":28421.5547},{"date":"2024-01-19","close":28699.7441},{"date":"2024-01-22","close":28514.2852},{"date":"2024-01-23","close":28467.9199},{"date":"2024-01-24","close":28467.9199},{"date":"2024-01-25","close":28653.3789},{"date":"2024-01-26","close":28514.2852},{"date":"2024-01-29","close":28838.8379},{"date":"2024-01-30","close":29163.3906},{"date":"2024-01-31","close":29580.6738},{"date":"2024-02-01","close":29951.5898},{"date":"2024-02-02","close":30276.1445},{"date":"2024-02-05","close":30368.873},{"date":"2024-02-06","close":30137.0488},{"date":"2024-02-07","close":30276.1445},{"date":"2024-02-08","close":30183.4141},{"date":"2024-02-13","close":30368.873},{"date":"2024-02-14","close":30415.2383},{"date":"2024-02-15","close":30229.7793},{"date":"2024-02-16","close":30461.6035},{"date":"2024-02-19","close":30832.5215},{"date":"2024-02-20","close":30693.4258},{"date":"2024-02-21","close":30554.332},{"date":"2024-02-22","close":30554.332},{"date":"2024-02-23","close":30554.332},{"date":"2024-02-26","close":30507.9668},{"date":"2024-02-27","close":30322.5078},{"date":"2024-02-28","close":30415.2383},{"date":"2024-02-29","close":30647.0625},{"date":"2024-03-04","close":30554.332},{"date":"2024-03-05","close":30229.7793},{"date":"2024-03-06","close":30044.3203},{"date":"2024-03-07","close":30137.0488},{"date":"2024-03-08","close":29997.9551},{"date":"2024-03-11","close":30647.0625},{"date":"2024-03-12","close":30368.873},{"date":"2024-03-13","close":30322.5078},{"date":"2024-03-14","close":30554.332},{"date":"2024-03-15","close":31296.166},{"date":"2024-03-18","close":36210.8242},{"date":"2024-03-19","close":33104.3867},{"date":"2024-03-20","close":34773.5195},{"date":"2024-03-21","close":33475.3047},{"date":"2024-03-22","close":33336.2148},{"date":"2024-03-25","close":33243.4844},{"date":"2024-03-26","close":32223.459},{"date":"2024-03-27","close":30832.5215},{"date":"2024-03-28","close":30507.9668},{"date":"2024-03-29","close":30368.873},{"date":"2024-04-01","close":30183.4141},{"date":"2024-04-02","close":30229.7793},{"date":"2024-04-03","close":29487.9453},{"date":"2024-04-04","close":29256.1211},{"date":"2024-04-05","close":29487.9453},{"date":"2024-04-08","close":29209.7559},{"date":"2024-04-09","close":29580.6738},{"date":"2024-04-11","close":28653.3789},{"date":"2024-04-12","close":28699.7441},{"date":"2024-04-15","close":28282.4629},{"date":"2024-04-16","close":27447.8965},{"date":"2024-04-17","close":27726.0859},{"date":"2024-04-18","close":28143.3691},{"date":"2024-04-19","close":28004.2754},{"date":"2024-04-22","close":28189.7344},{"date":"2024-04-23","close":28699.7441},{"date":"2024-04-24","close":28885.2031},{"date":"2024-04-25","close":28607.0137},{"date":"2024-04-26","close":28607.0137},{"date":"2024-04-29","close":28560.6504},{"date":"2024-04-30","close":28514.2852},{"date":"2024-05-02","close":28699.7441},{"date":"2024-05-03","close":28560.6504},{"date":"2024-05-07","close":28560.6504},{"date":"2024-05-08","close":28328.8262},{"date":"2024-05-09","close":28467.9199},{"date":"2024-05-10","close":28514.2852},{"date":"2024-05-13","close":28607.0137},{"date":"2024-05-14","close":28560.6504},{"date":"2024-05-16","close":28514.2852},{"date":"2024-05-17","close":28514.2852},{"date":"2024-05-20","close":28467.9199},{"date":"2024-05-21","close":28375.1914},{"date":"2024-05-22","close":28514.2852},{"date":"2024-05-23","close":28467.9199},{"date":"2024-05-24","close":28375.1914},{"date":"2024-05-27","close":28421.5547},{"date":"2024-05-28","close":28004.2754},{"date":"2024-05-29","close":27957.9102},{"date":"2024-05-30","close":27911.5449},{"date":"2024-05-31","close":28004.2754},{"date":"2024-06-03","close":28050.6387},{"date":"2024-06-04","close":28050.6387},{"date":"2024-06-05","close":28097.0039},{"date":"2024-06-07","close":28467.9199},{"date":"2024-06-10","close":28189.7344},{"date":"2024-06-11","close":28189.7344},{"date":"2024-06-12","close":28004.2754},{"date":"2024-06-13","close":28143.3691},{"date":"2024-06-14","close":27957.9102},{"date":"2024-06-17","close":28097.0039},{"date":"2024-06-18","close":28097.0039},{"date":"2024-06-19","close":28097.0039},{"date":"2024-06-20","close":28050.6387},{"date":"2024-06-21","close":27957.9102},{"date":"2024-06-24","close":27957.9102},{"date":"2024-06-25","close":27957.9102},{"date":"2024-06-26","close":27911.5449},{"date":"2024-06-27","close":27818.8145},{"date":"2024-06-28","close":27865.1797},{"date":"2024-07-01","close":27911.5449},{"date":"2024-07-02","close":27865.1797},{"date":"2024-07-03","close":27865.1797},{"date":"2024-07-04","close":27726.0859},{"date":"2024-07-05","close":28560.6504},{"date":"2024-07-08","close":28375.1914},{"date":"2024-07-09","close":28375.1914},{"date":"2024-07-10","close":28375.1914},{"date":"2024-07-11","close":28282.4629},{"date":"2024-07-12","close":28189.7344},{"date":"2024-07-15","close":27865.1797},{"date":"2024-07-16","close":27865.1797},{"date":"2024-07-17","close":27865.1797},{"date":"2024-07-18","close":27911.5449},{"date":"2024-07-19","close":27911.5449},{"date":"2024-07-22","close":27865.1797},{"date":"2024-07-23","close":27865.1797},{"date":"2024-07-24","close":27818.8145},{"date":"2024-07-25","close":27586.9922},{"date":"2024-07-26","close":27818.8145},{"date":"2024-07-29","close":27818.8145},{"date":"2024-07-30","close":27494.2617},{"date":"2024-07-31","close":27540.627},{"date":"2024-08-01","close":27818.8145},{"date":"2024-08-02","close":27401.5332},{"date":"2024-08-05","close":25222.3926},{"date":"2024-08-06","close":25546.9453},{"date":"2024-08-07","close":25778.7676},{"date":"2024-08-08","close":25593.3105},{"date":"2024-08-09","close":26196.0508},{"date":"2024-08-12","close":26798.793},{"date":"2024-08-13","close":26613.334},{"date":"2024-08-14","close":26706.0625},{"date":"2024-08-16","close":26613.334},{"date":"2024-08-19","close":26427.875},{"date":"2024-08-20","close":26474.2402},{"date":"2024-08-21","close":26381.5098},{"date":"2024-08-22","close":26706.0625},{"date":"2024-08-23","close":26891.5215},{"date":"2024-08-26","close":26706.0625},{"date":"2024-08-27","close":26381.5098},{"date":"2024-08-28","close":26335.1445},{"date":"2024-08-29","close":26427.875},{"date":"2024-08-30","close":26520.6035},{"date":"2024-09-02","close":26706.0625},{"date":"2024-09-03","close":26566.9688},{"date":"2024-09-04","close":25964.2266},{"date":"2024-09-05","close":26381.5098},{"date":"2024-09-06","close":25871.498},{"date":"2024-09-09","close":25778.7676},{"date":"2024-09-10","close":26010.5918},{"date":"2024-09-11","close":25917.8613},{"date":"2024-09-12","close":26056.957},{"date":"2024-09-13","close":26056.957},{"date":"2024-09-19","close":26103.3203},{"date":"2024-09-20","close":26381.5098},{"date":"2024-09-23","close":25964.2266},{"date":"2024-09-24","close":33753.4961},{"date":"2024-09-25","close":29070.6621},{"date":"2024-09-26","close":27494.2617},{"date":"2024-09-27","close":27308.8027},{"date":"2024-09-30","close":27076.9785},{"date":"2024-10-02","close":26752.4277},{"date":"2024-10-04","close":26659.6992},{"date":"2024-10-07","close":26891.5215},{"date":"2024-10-08","close":26798.793},{"date":"2024-10-10","close":26474.2402},{"date":"2024-10-11","close":26335.1445},{"date":"2024-10-14","close":25964.2266},{"date":"2024-10-15","close":25917.8613},{"date":"2024-10-16","close":25917.8613},{"date":"2024-10-17","close":25964.2266},{"date":"2024-10-18","close":25593.3105},{"date":"2024-10-21","close":25593.3105},{"date":"2024-10-22","close":25361.4863},{"date":"2024-10-23","close":25361.4863},{"date":"2024-10-24","close":25036.9336},{"date":"2024-10-25","close":24526.9219},{"date":"2024-10-28","close":24666.0156},{"date":"2024-10-29","close":24758.7461},{"date":"2024-10-30","close":25176.0273},{"date":"2024-10-31","close":25083.2988},{"date":"2024-11-01","close":25222.3926},{"date":"2024-11-04","close":25268.7578},{"date":"2024-11-05","close":25315.123},{"date":"2024-11-06","close":25036.9336},{"date":"2024-11-07","close":25500.582},{"date":"2024-11-08","close":25732.4023},{"date":"2024-11-11","close":25222.3926},{"date":"2024-11-12","close":24341.4648},{"date":"2024-11-13","close":23831.4512},{"date":"2024-11-14","close":23877.8164},{"date":"2024-11-15","close":24526.9219},{"date":"2024-11-18","close":24295.0996},{"date":"2024-11-19","close":24387.8262},{"date":"2024-11-20","close":24434.1914},{"date":"2024-11-21","close":24480.5566},{"date":"2024-11-22","close":24387.8262},{"date":"2024-11-25","close":24805.1094},{"date":"2024-11-26","close":24666.0156},{"date":"2024-11-27","close":24666.0156},{"date":"2024-11-28","close":24712.3809},{"date":"2024-11-29","close":24202.3691},{"date":"2024-12-02","close":24063.2754},{"date":"2024-12-03","close":24341.4648},{"date":"2024-12-04","close":25129.6641},{"date":"2024-12-05","close":23785.0879},{"date":"2024-12-06","close":24248.7344},{"date":"2024-12-09","close":23785.0879},{"date":"2024-12-10","close":24202.3691},{"date":"2024-12-11","close":25036.9336},{"date":"2024-12-12","close":24109.6406},{"date":"2024-12-13","close":24341.4648},{"date":"2024-12-16","close":24758.7461},{"date":"2024-12-17","close":24712.3809},{"date":"2024-12-18","close":25129.6641},{"date":"2024-12-19","close":24944.2051},{"date":"2024-12-20","close":24758.7461},{"date":"2024-12-23","close":25036.9336},{"date":"2024-12-24","close":25083.2988},{"date":"2024-12-26","close":24944.2051},{"date":"2024-12-27","close":25088.9492},{"date":"2024-12-30","close":25523.1797},{"date":"2025-01-02","close":25860.916},{"date":"2025-01-03","close":26246.9004},{"date":"2025-01-06","close":26150.4043},{"date":"2025-01-07","close":26246.9004},{"date":"2025-01-08","close":26488.1406},{"date":"2025-01-09","close":26343.3965},{"date":"2025-01-10","close":26343.3965},{"date":"2025-01-13","close":26005.6602},{"date":"2025-01-14","close":26343.3965},{"date":"2025-01-15","close":26150.4043},{"date":"2025-01-16","close":26053.9082},{"date":"2025-01-17","close":26536.3887},{"date":"2025-01-20","close":25812.668},{"date":"2025-01-21","close":25860.916},{"date":"2025-01-22","close":25812.668},{"date":"2025-01-23","close":25764.4199},{"date":"2025-01-24","close":25812.668},{"date":"2025-01-31","close":25619.6758},{"date":"2025-02-03","close":25233.6934},{"date":"2025-02-04","close":25571.4277},{"date":"2025-02-05","close":25909.1641},{"date":"2025-02-06","close":26053.9082},{"date":"2025-02-07","close":26053.9082},{"date":"2025-02-10","close":25860.916},{"date":"2025-02-11","close":25764.4199},{"date":"2025-02-12","close":26488.1406},{"date":"2025-02-13","close":27549.5957},{"date":"2025-02-14","close":27742.5879},{"date":"2025-02-17","close":27887.332},{"date":"2025-02-18","close":29045.2832},{"date":"2025-02-19","close":29238.2754},{"date":"2025-02-20","close":28948.7871},{"date":"2025-02-21","close":29286.5234},{"date":"2025-02-24","close":28948.7871},{"date":"2025-02-25","close":27694.3398},{"date":"2025-02-26","close":28225.0664},{"date":"2025-02-27","close":28804.043},{"date":"2025-02-28","close":27983.8281},{"date":"2025-03-04","close":27887.332},{"date":"2025-03-05","close":27742.5879},{"date":"2025-03-06","close":27742.5879},{"date":"2025-03-07","close":27501.3477},{"date":"2025-03-10","close":27646.0918},{"date":"2025-03-11","close":27453.0996},{"date":"2025-03-12","close":27404.8516},{"date":"2025-03-13","close":27356.6035},{"date":"2025-03-14","close":27308.3555},{"date":"2025-03-17","close":27453.0996},{"date":"2025-03-18","close":27018.8672},{"date":"2025-03-19","close":27018.8672},{"date":"2025-03-20","close":26922.3711},{"date":"2025-03-21","close":26295.1484},{"date":"2025-03-24","close":26053.9082},{"date":"2025-03-25","close":26053.9082},{"date":"2025-03-26","close":26295.1484},{"date":"2025-03-27","close":26681.1328},{"date":"2025-03-28","close":26295.1484},{"date":"2025-03-31","close":25667.9238},{"date":"2025-04-01","close":26681.1328},{"date":"2025-04-02","close":27211.8594},{"date":"2025-04-03","close":26439.8926},{"date":"2025-04-04","close":26632.8848},{"date":"2025-04-07","close":25571.4277},{"date":"2025-04-08","close":25860.916},{"date":"2025-04-09","close":25667.9238},{"date":"2025-04-10","close":26632.8848},{"date":"2025-04-11","close":26488.1406},{"date":"2025-04-14","close":27018.8672},{"date":"2025-04-15","close":27404.8516},{"date":"2025-04-16","close":27115.3633},{"date":"2025-04-17","close":27983.8281},{"date":"2025-04-18","close":28128.5703},{"date":"2025-04-21","close":28466.3066},{"date":"2025-04-22","close":28176.8184},{"date":"2025-04-23","close":27983.8281},{"date":"2025-04-24","close":27983.8281},{"date":"2025-04-25","close":27887.332},{"date":"2025-04-28","close":27694.3398},{"date":"2025-04-29","close":27983.8281},{"date":"2025-04-30","close":27983.8281},{"date":"2025-05-02","close":27983.8281},{"date":"2025-05-07","close":28562.8027},{"date":"2025-05-08","close":27983.8281},{"date":"2025-05-09","close":28176.8184},{"date":"2025-05-12","close":28466.3066},{"date":"2025-05-13","close":28611.0508},{"date":"2025-05-14","close":29093.5312},{"date":"2025-05-15","close":28659.2988},{"date":"2025-05-16","close":28321.5625},{"date":"2025-05-19","close":28032.0762},{"date":"2025-05-20","close":28369.8105},{"date":"2025-05-21","close":28659.2988},{"date":"2025-05-22","close":28659.2988},{"date":"2025-05-23","close":28948.7871},{"date":"2025-05-26","close":29865.498},{"date":"2025-05-27","close":29769.002},{"date":"2025-05-28","close":29769.002},{"date":"2025-05-29","close":30347.9785},{"date":"2025-05-30","close":30396.2266},{"date":"2025-06-02","close":30396.2266},{"date":"2025-06-04","close":30782.2109},{"date":"2025-06-05","close":30540.9707},{"date":"2025-06-09","close":31698.9219},{"date":"2025-06-10","close":31602.4258},{"date":"2025-06-11","close":31312.9375},{"date":"2025-06-12","close":31602.4258},{"date":"2025-06-13","close":31361.1855},{"date":"2025-06-16","close":31602.4258},{"date":"2025-06-17","close":31602.4258},{"date":"2025-06-18","close":31698.9219},{"date":"2025-06-19","close":31843.666},{"date":"2025-06-20","close":31409.4336},{"date":"2025-06-23","close":30975.2012},{"date":"2025-06-24","close":31650.6738},{"date":"2025-06-25","close":31602.4258},{"date":"2025-06-26","close":31119.9453},{"date":"2025-06-27","close":30733.9629},{"date":"2025-06-30","close":30782.2109},{"date":"2025-07-01","close":31747.1699},{"date":"2025-07-02","close":31843.666},{"date":"2025-07-03","close":31940.1621},{"date":"2025-07-04","close":31795.418},{"date":"2025-07-07","close":31457.6816},{"date":"2025-07-08","close":31940.1621},{"date":"2025-07-09","close":32470.8887},{"date":"2025-07-10","close":32663.8809},{"date":"2025-07-11","close":32663.8809},{"date":"2025-07-14","close":32760.377},{"date":"2025-07-15","close":33049.8633},{"date":"2025-07-16","close":33242.8555},{"date":"2025-07-17","close":32953.3672},{"date":"2025-07-18","close":32326.1445},{"date":"2025-07-21","close":32326.1445},{"date":"2025-07-22","close":31940.1621},{"date":"2025-07-23","close":31795.418},{"date":"2025-07-24","close":31554.1777},{"date":"2025-07-25","close":31168.1934},{"date":"2025-07-28","close":31023.4492},{"date":"2025-07-29","close":31312.9375},{"date":"2025-07-30","close":31071.6973},{"date":"2025-07-31","close":31409.4336},{"date":"2025-08-01","close":30299.7305},{"date":"2025-08-04","close":30251.4824},{"date":"2025-08-05","close":31071.6973},{"date":"2025-08-06","close":30685.7148},{"date":"2025-08-07","close":31409.4336},{"date":"2025-08-08","close":31119.9453},{"date":"2025-08-11","close":31505.9297},{"date":"2025-08-12","close":31168.1934},{"date":"2025-08-13","close":30540.9707},{"date":"2025-08-14","close":30347.9785},{"date":"2025-08-18","close":30444.4746},{"date":"2025-08-19","close":29720.7539},{"date":"2025-08-20","close":29383.0195},{"date":"2025-08-21","close":29141.7793},{"date":"2025-08-22","close":29093.5312},{"date":"2025-08-25","close":29431.2676},{"date":"2025-08-26","close":29576.0098},{"date":"2025-08-27","close":29190.0273},{"date":"2025-08-28","close":29238.2754},{"date":"2025-08-29","close":29190.0273},{"date":"2025-09-01","close":29093.5312},{"date":"2025-09-02","close":29141.7793},{"date":"2025-09-03","close":29286.5234},{"date":"2025-09-04","close":29238.2754},{"date":"2025-09-05","close":29190.0273},{"date":"2025-09-08","close":29190.0273},{"date":"2025-09-09","close":29286.5234},{"date":"2025-09-10","close":29913.7461},{"date":"2025-09-11","close":30251.4824},{"date":"2025-09-12","close":30347.9785},{"date":"2025-09-15","close":30637.4668},{"date":"2025-09-16","close":30733.9629},{"date":"2025-09-17","close":30685.7148},{"date":"2025-09-18","close":30878.7051},{"date":"2025-09-19","close":32100.0},{"date":"2025-09-22","close":31023.4492},{"date":"2025-09-23","close":31071.6973},{"date":"2025-09-24","close":30975.2012},{"date":"2025-09-25","close":31071.6973},{"date":"2025-09-26","close":31168.1934},{"date":"2025-09-29","close":31505.9297},{"date":"2025-09-30","close":31650.6738},{"date":"2025-10-01","close":31554.1777},{"date":"2025-10-02","close":31747.1699},{"date":"2025-10-10","close":31650.6738},{"date":"2025-10-13","close":31168.1934},{"date":"2025-10-14","close":30878.7051},{"date":"2025-10-15","close":31119.9453},{"date":"2025-10-16","close":31264.6895},{"date":"2025-10-17","close":31071.6973},{"date":"2025-10-20","close":31457.6816},{"date":"2025-10-21","close":30878.7051},{"date":"2025-10-22","close":31361.1855},{"date":"2025-10-23","close":31312.9375},{"date":"2025-10-24","close":30975.2012},{"date":"2025-10-27","close":31119.9453},{"date":"2025-10-28","close":31119.9453},{"date":"2025-10-29","close":30878.7051},{"date":"2025-10-30","close":30685.7148},{"date":"2025-10-31","close":30203.2344},{"date":"2025-11-03","close":29865.498},{"date":"2025-11-04","close":29817.25},{"date":"2025-11-05","close":29334.7715},{"date":"2025-11-06","close":29479.5137},{"date":"2025-11-07","close":29913.7461},{"date":"2025-11-10","close":29913.7461},{"date":"2025-11-11","close":29720.7539},{"date":"2025-11-12","close":29817.25},{"date":"2025-11-13","close":30010.2422},{"date":"2025-11-14","close":30010.2422},{"date":"2025-11-17","close":30830.457},{"date":"2025-11-18","close":30975.2012},{"date":"2025-11-19","close":30878.7051},{"date":"2025-11-20","close":30782.2109},{"date":"2025-11-21","close":30685.7148},{"date":"2025-11-24","close":30685.7148},{"date":"2025-11-25","close":30637.4668},{"date":"2025-11-26","close":30733.9629},{"date":"2025-11-27","close":30830.457},{"date":"2025-11-28","close":30878.7051},{"date":"2025-12-01","close":30926.9531},{"date":"2025-12-02","close":34159.5703},{"date":"2025-12-03","close":33001.6172},{"date":"2025-12-04","close":36089.4883},{"date":"2025-12-05","close":34497.3047},{"date":"2025-12-08","close":34835.0391},{"date":"2025-12-09","close":35076.2812},{"date":"2025-12-10","close":35124.5273},{"date":"2025-12-11","close":35414.0156},{"date":"2025-12-12","close":36330.7266},{"date":"2025-12-15","close":36764.9609},{"date":"2025-12-16","close":35848.2461},{"date":"2025-12-17","close":35558.7617},{"date":"2025-12-18","close":35365.7695},{"date":"2025-12-19","close":35462.2656},{"date":"2025-12-22","close":35607.0078},{"date":"2025-12-23","close":34642.0469},{"date":"2025-12-24","close":35703.5039},{"date":"2025-12-26","close":35800.0},{"date":"2025-12-29","close":36750.0},{"date":"2025-12-30","close":36350.0},{"date":"2026-01-02","close":37200.0},{"date":"2026-01-05","close":36950.0},{"date":"2026-01-06","close":36900.0},{"date":"2026-01-07","close":36250.0},{"date":"2026-01-08","close":36000.0},{"date":"2026-01-09","close":36300.0},{"date":"2026-01-12","close":36300.0},{"date":"2026-01-13","close":36350.0},{"date":"2026-01-14","close":36800.0},{"date":"2026-01-15","close":36800.0},{"date":"2026-01-16","close":36950.0},{"date":"2026-01-19","close":37800.0},{"date":"2026-01-20","close":39900.0},{"date":"2026-01-21","close":39250.0},{"date":"2026-01-22","close":39300.0},{"date":"2026-01-23","close":39100.0},{"date":"2026-01-26","close":41000.0},{"date":"2026-01-27","close":41500.0},{"date":"2026-01-28","close":41900.0},{"date":"2026-01-29","close":41000.0},{"date":"2026-01-30","close":39650.0},{"date":"2026-02-02","close":38600.0},{"date":"2026-02-03","close":40750.0},{"date":"2026-02-04","close":42000.0},{"date":"2026-02-05","close":41150.0},{"date":"2026-02-06","close":41150.0},{"date":"2026-02-09","close":41100.0},{"date":"2026-02-10","close":41500.0},{"date":"2026-02-11","close":42450.0},{"date":"2026-02-12","close":42750.0},{"date":"2026-02-13","close":42650.0},{"date":"2026-02-19","close":43700.0},{"date":"2026-02-20","close":44300.0},{"date":"2026-02-23","close":43250.0},{"date":"2026-02-24","close":42600.0},{"date":"2026-02-25","close":42400.0},{"date":"2026-02-26","close":40150.0},{"date":"2026-02-27","close":39950.0},{"date":"2026-03-03","close":38850.0},{"date":"2026-03-04","close":35000.0},{"date":"2026-03-05","close":37200.0},{"date":"2026-03-06","close":36900.0},{"date":"2026-03-09","close":36000.0},{"date":"2026-03-10","close":36500.0},{"date":"2026-03-11","close":37000.0},{"date":"2026-03-12","close":37600.0},{"date":"2026-03-13","close":37250.0},{"date":"2026-03-16","close":36700.0},{"date":"2026-03-17","close":36800.0},{"date":"2026-03-18","close":38250.0},{"date":"2026-03-19","close":37550.0},{"date":"2026-03-20","close":38300.0},{"date":"2026-03-23","close":37100.0},{"date":"2026-03-24","close":38250.0},{"date":"2026-03-25","close":38300.0},{"date":"2026-03-26","close":37100.0},{"date":"2026-03-27","close":36850.0},{"date":"2026-03-30","close":36350.0},{"date":"2026-03-31","close":35800.0},{"date":"2026-04-01","close":36450.0},{"date":"2026-04-02","close":35200.0},{"date":"2026-04-03","close":35700.0},{"date":"2026-04-06","close":35700.0},{"date":"2026-04-07","close":35350.0},{"date":"2026-04-08","close":36150.0},{"date":"2026-04-09","close":35750.0},{"date":"2026-04-10","close":36200.0},{"date":"2026-04-13","close":36000.0},{"date":"2026-04-14","close":36400.0},{"date":"2026-04-15","close":36400.0},{"date":"2026-04-16","close":37200.0},{"date":"2026-04-17","close":37400.0},{"date":"2026-04-20","close":37350.0},{"date":"2026-04-21","close":38000.0},{"date":"2026-04-22","close":37500.0},{"date":"2026-04-23","close":37450.0},{"date":"2026-04-24","close":37800.0},{"date":"2026-04-27","close":39600.0},{"date":"2026-04-28","close":39000.0},{"date":"2026-04-29","close":38900.0},{"date":"2026-04-30","close":38750.0},{"date":"2026-05-04","close":38850.0},{"date":"2026-05-06","close":38050.0},{"date":"2026-05-07","close":37550.0},{"date":"2026-05-08","close":37500.0},{"date":"2026-05-11","close":36150.0},{"date":"2026-05-12","close":35200.0},{"date":"2026-05-13","close":35100.0},{"date":"2026-05-14","close":34700.0},{"date":"2026-05-15","close":35000.0},{"date":"2026-05-18","close":35600.0},{"date":"2026-05-19","close":35000.0},{"date":"2026-05-20","close":34450.0},{"date":"2026-05-21","close":34500.0},{"date":"2026-05-22","close":35050.0},{"date":"2026-05-26","close":38150.0},{"date":"2026-05-27","close":36250.0},{"date":"2026-05-28","close":35050.0},{"date":"2026-05-29","close":34200.0},{"date":"2026-06-01","close":32750.0},{"date":"2026-06-02","close":33150.0},{"date":"2026-06-04","close":33000.0},{"date":"2026-06-05","close":32800.0},{"date":"2026-06-08","close":31000.0},{"date":"2026-06-09","close":31700.0},{"date":"2026-06-10","close":32100.0},{"date":"2026-06-11","close":32300.0},{"date":"2026-06-12","close":33200.0},{"date":"2026-06-15","close":33700.0},{"date":"2026-06-16","close":33300.0},{"date":"2026-06-17","close":33100.0},{"date":"2026-06-18","close":32750.0},{"date":"2026-06-19","close":31700.0},{"date":"2026-06-22","close":32550.0},{"date":"2026-06-23","close":33650.0},{"date":"2026-06-24","close":37700.0},{"date":"2026-06-25","close":34450.0},{"date":"2026-06-26","close":38500.0},{"date":"2026-06-29","close":38250.0},{"date":"2026-06-30","close":35150.0},{"date":"2026-07-01","close":36900.0},{"date":"2026-07-02","close":34700.0},{"date":"2026-07-03","close":34550.0},{"date":"2026-07-06","close":37300.0},{"date":"2026-07-07","close":34550.0},{"date":"2026-07-08","close":33100.0},{"date":"2026-07-09","close":33100.0},{"date":"2026-07-10","close":42000.0},{"date":"2026-07-13","close":35050.0},{"date":"2026-07-14","close":34350.0},{"date":"2026-07-15","close":35950.0},{"date":"2026-07-16","close":34450.0},{"date":"2026-07-20","close":32550.0},{"date":"2026-07-21","close":32550.0},{"date":"2026-07-22","close":32250.0},{"date":"2026-07-23","close":33250.0},{"date":"2026-07-24","close":32150.0},{"date":"2026-07-27","close":32100.0},{"date":"2026-07-28","close":30850.0},{"date":"2026-07-29","close":30000.0},{"date":"2026-07-30","close":30150.0},{"date":"2026-07-31","close":31500.0},{"date":"2026-08-03","close":31550.0},{"date":"2026-08-04","close":32700.0},{"date":"2026-08-05","close":33350.0},{"date":"2026-08-06","close":33050.0},{"date":"2026-08-07","close":33100.0},{"date":"2026-08-10","close":33800.0},{"date":"2026-08-11","close":34050.0},{"date":"2026-08-12","close":34150.0},{"date":"2026-08-13","close":34000.0},{"date":"2026-08-14","close":34150.0},{"date":"2026-08-18","close":38000.0},{"date":"2026-08-19","close":36300.0},{"date":"2026-08-20","close":36750.0},{"date":"2026-08-21","close":35650.0},{"date":"2026-08-24","close":36450.0},{"date":"2026-08-25","close":36600.0},{"date":"2026-08-26","close":36250.0},{"date":"2026-08-27","close":35850.0},{"date":"2026-08-28","close":36000.0},{"date":"2026-08-31","close":36400.0},{"date":"2026-09-01","close":35700.0},{"date":"2026-09-02","close":35700.0},{"date":"2026-09-03","close":35400.0},{"date":"2026-09-04","close":35650.0},{"date":"2026-09-07","close":36600.0},{"date":"2026-09-08","close":36050.0},{"date":"2026-09-09","close":35900.0},{"date":"2026-09-10","close":36700.0},{"date":"2026-09-11","close":36200.0},{"date":"2026-09-14","close":36200.0},{"date":"2026-09-15","close":37500.0},{"date":"2026-09-16","close":38100.0},{"date":"2026-09-17","close":38400.0},{"date":"2026-09-18","close":38750.0},{"date":"2026-09-21","close":38800.0},{"date":"2026-09-22","close":38200.0},{"date":"2026-09-23","close":37500.0},{"date":"2026-09-28","close":37600.0},{"date":"2026-09-29","close":37900.0},{"date":"2026-09-30","close":37300.0},{"date":"2026-10-01","close":37500.0},{"date":"2026-10-02","close":37300.0},{"date":"2026-10-06","close":36400.0},{"date":"2026-10-07","close":36800.0},{"date":"2026-10-08","close":36950.0},{"date":"2026-10-12","close":36350.0},{"date":"2026-10-13","close":35950.0},{"date":"2026-10-14","close":35850.0},{"date":"2026-10-15","close":34950.0},{"date":"2026-10-16","close":35450.0},{"date":"2026-10-19","close":36100.0},{"date":"2026-10-20","close":34800.0},{"date":"2026-10-21","close":34800.0},{"date":"2026-10-22","close":34900.0},{"date":"2026-10-23","close":34050.0}],"chart_data":[{"date":"2024-10-23","open":25315,"high":25547,"low":25269,"close":25361,"volume":4832,"rsi_14":12.24,"sma_20":28915.0,"sma_60":28749.17,"sma_120":29587.08},{"date":"2024-10-24","open":25222,"high":25501,"low":25037,"close":25037,"volume":5797,"rsi_14":12.24,"sma_20":28865.0,"sma_60":28698.33,"sma_120":29552.5},{"date":"2024-10-25","open":25083,"high":25269,"low":24481,"close":24527,"volume":19426,"rsi_14":10.34,"sma_20":28367.5,"sma_60":28639.17,"sma_120":29515.83},{"date":"2024-10-28","open":24851,"high":25083,"low":24620,"close":24666,"volume":7756,"rsi_14":7.14,"sma_20":28130.0,"sma_60":28586.67,"sma_120":29480.42},{"date":"2024-10-29","open":24527,"high":24805,"low":24527,"close":24759,"volume":3779,"rsi_14":10.71,"sma_20":27982.5,"sma_60":28531.67,"sma_120":29446.25},{"date":"2024-10-30","open":24620,"high":25315,"low":24620,"close":25176,"volume":1914,"rsi_14":25.86,"sma_20":27867.5,"sma_60":28484.17,"sma_120":29416.25},{"date":"2024-10-31","open":25037,"high":25825,"low":24991,"close":25083,"volume":2867,"rsi_14":26.32,"sma_20":27760.0,"sma_60":28440.83,"sma_120":29383.75},{"date":"2024-11-01","open":25222,"high":25361,"low":24991,"close":25222,"volume":3215,"rsi_14":34.62,"sma_20":27677.5,"sma_60":28399.17,"sma_120":29353.75},{"date":"2024-11-04","open":25454,"high":25454,"low":24944,"close":25269,"volume":2044,"rsi_14":36.54,"sma_20":27602.5,"sma_60":28353.33,"sma_120":29324.17},{"date":"2024-11-05","open":25269,"high":25361,"low":24991,"close":25315,"volume":4456,"rsi_14":37.74,"sma_20":27517.5,"sma_60":28315.83,"sma_120":29297.08},{"date":"2024-11-06","open":25315,"high":25501,"low":25037,"close":25037,"volume":5409,"rsi_14":32.76,"sma_20":27422.5,"sma_60":28312.5,"sma_120":29266.25},{"date":"2024-11-07","open":25130,"high":25593,"low":25083,"close":25501,"volume":5226,"rsi_14":48.33,"sma_20":27370.0,"sma_60":28311.67,"sma_120":29239.17},{"date":"2024-11-08","open":25501,"high":25779,"low":25361,"close":25732,"volume":2949,"rsi_14":52.31,"sma_20":27337.5,"sma_60":28310.83,"sma_120":29213.33},{"date":"2024-11-11","open":25732,"high":25732,"low":25130,"close":25222,"volume":4724,"rsi_14":47.89,"sma_20":27297.5,"sma_60":28304.17,"sma_120":29183.33},{"date":"2024-11-12","open":25037,"high":25361,"low":24341,"close":24341,"volume":9179,"rsi_14":37.78,"sma_20":27212.5,"sma_60":28270.83,"sma_120":29145.83},{"date":"2024-11-13","open":24156,"high":24620,"low":23785,"close":23831,"volume":11751,"rsi_14":36.17,"sma_20":27100.0,"sma_60":28217.5,"sma_120":29103.75},{"date":"2024-11-14","open":23739,"high":24249,"low":23739,"close":23878,"volume":3186,"rsi_14":41.67,"sma_20":26987.5,"sma_60":28168.33,"sma_120":29062.5},{"date":"2024-11-15","open":23739,"high":24991,"low":23739,"close":24527,"volume":12693,"rsi_14":48.42,"sma_20":26930.0,"sma_60":28129.17,"sma_120":29027.92},{"date":"2024-11-18","open":24249,"high":24527,"low":24110,"close":24295,"volume":5266,"rsi_14":44.9,"sma_20":26860.0,"sma_60":28087.5,"sma_120":28990.0},{"date":"2024-11-19","open":24249,"high":24527,"low":24202,"close":24388,"volume":2503,"rsi_14":40.66,"sma_20":26807.5,"sma_60":28050.83,"sma_120":28953.33},{"date":"2024-11-20","open":24527,"high":24527,"low":24202,"close":24434,"volume":1587,"rsi_14":42.22,"sma_20":26757.5,"sma_60":28014.17,"sma_120":28917.92},{"date":"2024-11-21","open":24388,"high":24481,"low":24156,"close":24481,"volume":2801,"rsi_14":40.91,"sma_20":26727.5,"sma_60":27980.0,"sma_120":28882.5},{"date":"2024-11-22","open":24481,"high":24666,"low":24295,"close":24388,"volume":2078,"rsi_14":39.33,"sma_20":26720.0,"sma_60":27938.33,"sma_120":28850.0},{"date":"2024-11-25","open":24202,"high":24991,"low":24202,"close":24805,"volume":5014,"rsi_14":44.33,"sma_20":26727.5,"sma_60":27900.83,"sma_120":28821.67},{"date":"2024-11-26","open":24527,"high":24991,"low":24434,"close":24666,"volume":2562,"rsi_14":45.74,"sma_20":26722.5,"sma_60":27864.17,"sma_120":28792.5},{"date":"2024-11-27","open":24620,"high":24805,"low":24341,"close":24666,"volume":6057,"rsi_14":39.29,"sma_20":26695.0,"sma_60":27833.33,"sma_120":28762.5},{"date":"2024-11-28","open":24666,"high":24759,"low":24434,"close":24712,"volume":465,"rsi_14":36.25,"sma_20":26675.0,"sma_60":27804.17,"sma_120":28732.5},{"date":"2024-11-29","open":24712,"high":24712,"low":24110,"close":24202,"volume":3825,"rsi_14":36.25,"sma_20":26620.0,"sma_60":27764.17,"sma_120":28697.92},{"date":"2024-12-02","open":24388,"high":24434,"low":23785,"close":24063,"volume":4617,"rsi_14":45.31,"sma_20":26555.0,"sma_60":27720.0,"sma_120":28661.67},{"date":"2024-12-03","open":23924,"high":24341,"low":23924,"close":24341,"volume":4674,"rsi_14":59.32,"sma_20":26502.5,"sma_60":27677.5,"sma_120":28624.58},{"date":"2024-12-04","open":25315,"high":26660,"low":24666,"close":25130,"volume":150242,"rsi_14":68.0,"sma_20":26507.5,"sma_60":27651.67,"sma_120":28597.08},{"date":"2024-12-05","open":24434,"high":24620,"low":23739,"close":23785,"volume":27058,"rsi_14":41.11,"sma_20":26415.0,"sma_60":27612.5,"sma_120":28557.5},{"date":"2024-12-06","open":23785,"high":25130,"low":23739,"close":24249,"volume":24496,"rsi_14":49.47,"sma_20":26335.0,"sma_60":27574.17,"sma_120":28523.75},{"date":"2024-12-09","open":23785,"high":25176,"low":23692,"close":23785,"volume":30818,"rsi_14":43.69,"sma_20":26257.5,"sma_60":27536.67,"sma_120":28484.58},{"date":"2024-12-10","open":23785,"high":24898,"low":23785,"close":24202,"volume":11313,"rsi_14":47.75,"sma_20":26250.0,"sma_60":27508.33,"sma_120":28450.83},{"date":"2024-12-11","open":24249,"high":25176,"low":24249,"close":25037,"volume":15541,"rsi_14":54.69,"sma_20":26315.0,"sma_60":27490.83,"sma_120":28423.33},{"date":"2024-12-12","open":25037,"high":25593,"low":23646,"close":24110,"volume":69066,"rsi_14":47.95,"sma_20":26327.5,"sma_60":27458.33,"sma_120":28387.5},{"date":"2024-12-13","open":24110,"high":24481,"low":24017,"close":24341,"volume":5847,"rsi_14":46.48,"sma_20":26317.5,"sma_60":27427.5,"sma_120":28353.75},{"date":"2024-12-16","open":24388,"high":24944,"low":24341,"close":24759,"volume":6322,"rsi_14":50.68,"sma_20":26342.5,"sma_60":27404.17,"sma_120":28324.17},{"date":"2024-12-17","open":24620,"high":25501,"low":24620,"close":24712,"volume":4852,"rsi_14":50.34,"sma_20":26360.0,"sma_60":27379.17,"sma_120":28295.0},{"date":"2024-12-18","open":24759,"high":25176,"low":24759,"close":25130,"volume":3440,"rsi_14":52.87,"sma_20":26397.5,"sma_60":27356.67,"sma_120":28269.58},{"date":"2024-12-19","open":25176,"high":25222,"low":24759,"close":24944,"volume":5260,"rsi_14":55.33,"sma_20":26422.5,"sma_60":27338.33,"sma_120":28242.5},{"date":"2024-12-20","open":25176,"high":25315,"low":24759,"close":24759,"volume":19316,"rsi_14":54.97,"sma_20":26442.5,"sma_60":27176.67,"sma_120":28214.17},{"date":"2024-12-23","open":24759,"high":25222,"low":24759,"close":25037,"volume":4619,"rsi_14":54.97,"sma_20":26455.0,"sma_60":27104.17,"sma_120":28189.17},{"date":"2024-12-24","open":25361,"high":25361,"low":25037,"close":25083,"volume":1764,"rsi_14":49.63,"sma_20":26477.5,"sma_60":27060.83,"sma_120":28164.17},{"date":"2024-12-26","open":25083,"high":25269,"low":24851,"close":24944,"volume":4103,"rsi_14":61.47,"sma_20":26492.5,"sma_60":27018.33,"sma_120":28137.5},{"date":"2024-12-27","open":24799,"high":25282,"low":24799,"close":25089,"volume":5128,"rsi_14":48.72,"sma_20":26460.0,"sma_60":26965.0,"sma_120":28103.75},{"date":"2024-12-30","open":25089,"high":25523,"low":24606,"close":25523,"volume":6979,"rsi_14":56.9,"sma_20":26477.5,"sma_60":26925.0,"sma_120":28073.75},{"date":"2025-01-02","open":25137,"high":25909,"low":25137,"close":25861,"volume":5910,"rsi_14":56.14,"sma_20":26520.0,"sma_60":26892.5,"sma_120":28047.92},{"date":"2025-01-03","open":25861,"high":26295,"low":25861,"close":26247,"volume":3985,"rsi_14":51.92,"sma_20":26567.5,"sma_60":26862.5,"sma_120":28017.92},{"date":"2025-01-06","open":26054,"high":26536,"low":25957,"close":26150,"volume":4219,"rsi_14":62.79,"sma_20":26567.5,"sma_60":26832.5,"sma_120":27988.75},{"date":"2025-01-07","open":26054,"high":26343,"low":25909,"close":26247,"volume":2918,"rsi_14":61.45,"sma_20":26645.0,"sma_60":26810.0,"sma_120":27960.42},{"date":"2025-01-08","open":26392,"high":26488,"low":26150,"close":26488,"volume":2852,"rsi_14":59.49,"sma_20":26710.0,"sma_60":26794.17,"sma_120":27934.17},{"date":"2025-01-09","open":26488,"high":26488,"low":26054,"close":26343,"volume":1761,"rsi_14":58.02,"sma_20":26792.5,"sma_60":26782.5,"sma_120":27907.5},{"date":"2025-01-10","open":26343,"high":26392,"low":25861,"close":26343,"volume":1890,"rsi_14":52.78,"sma_20":26852.5,"sma_60":26771.67,"sma_120":27881.67},{"date":"2025-01-13","open":26295,"high":26295,"low":25571,"close":26006,"volume":468,"rsi_14":50.67,"sma_20":26850.0,"sma_60":26755.0,"sma_120":27855.83},{"date":"2025-01-14","open":26006,"high":26440,"low":26006,"close":26343,"volume":2032,"rsi_14":57.69,"sma_20":26915.0,"sma_60":26743.33,"sma_120":27832.92},{"date":"2025-01-15","open":26150,"high":26778,"low":25957,"close":26150,"volume":4743,"rsi_14":51.32,"sma_20":26957.5,"sma_60":26735.0,"sma_120":27808.33},{"date":"2025-01-16","open":26150,"high":26150,"low":26006,"close":26054,"volume":1050,"rsi_14":49.35,"sma_20":26972.5,"sma_60":26725.0,"sma_120":27782.5},{"date":"2025-01-17","open":26054,"high":26536,"low":25861,"close":26536,"volume":939,"rsi_14":57.14,"sma_20":27015.0,"sma_60":26727.5,"sma_120":27760.83},{"date":"2025-01-20","open":26536,"high":26536,"low":25764,"close":25813,"volume":2166,"rsi_14":59.26,"sma_20":26997.5,"sma_60":26717.5,"sma_120":27733.33},{"date":"2025-01-21","open":26440,"high":26440,"low":25668,"close":25861,"volume":824,"rsi_14":54.79,"sma_20":26992.5,"sma_60":26714.17,"sma_120":27706.25},{"date":"2025-01-22","open":26199,"high":26199,"low":25764,"close":25813,"volume":4496,"rsi_14":49.25,"sma_20":26995.0,"sma_60":26719.17,"sma_120":27679.17},{"date":"2025-01-23","open":25813,"high":25861,"low":25571,"close":25764,"volume":9813,"rsi_14":41.67,"sma_20":26980.0,"sma_60":26720.83,"sma_120":27653.75},{"date":"2025-01-24","open":25716,"high":25861,"low":25716,"close":25813,"volume":2293,"rsi_14":44.07,"sma_20":26965.0,"sma_60":26721.67,"sma_120":27626.67},{"date":"2025-01-31","open":25475,"high":25764,"low":25427,"close":25620,"volume":960,"rsi_14":39.34,"sma_20":26947.5,"sma_60":26711.67,"sma_120":27597.92},{"date":"2025-02-03","open":25571,"high":25571,"low":25185,"close":25234,"volume":4467,"rsi_14":29.69,"sma_20":26955.0,"sma_60":26696.67,"sma_120":27568.75},{"date":"2025-02-04","open":25234,"high":25571,"low":25185,"close":25571,"volume":1594,"rsi_14":38.24,"sma_20":26957.5,"sma_60":26685.0,"sma_120":27542.08},{"date":"2025-02-05","open":25716,"high":26150,"low":25330,"close":25909,"volume":1321,"rsi_14":44.0,"sma_20":26960.0,"sma_60":26678.33,"sma_120":27515.83},{"date":"2025-02-06","open":25909,"high":26150,"low":25909,"close":26054,"volume":1493,"rsi_14":50.7,"sma_20":26950.0,"sma_60":26673.33,"sma_120":27494.58},{"date":"2025-02-07","open":26054,"high":26102,"low":25909,"close":26054,"volume":335,"rsi_14":45.31,"sma_20":26945.0,"sma_60":26673.33,"sma_120":27492.92},{"date":"2025-02-10","open":26054,"high":26054,"low":25668,"close":25861,"volume":1027,"rsi_14":45.31,"sma_20":26925.0,"sma_60":26661.67,"sma_120":27486.67},{"date":"2025-02-11","open":25716,"high":25957,"low":25620,"close":25764,"volume":1224,"rsi_14":45.31,"sma_20":26887.5,"sma_60":26644.17,"sma_120":27477.5},{"date":"2025-02-12","open":26006,"high":26585,"low":25764,"close":26488,"volume":12541,"rsi_14":49.28,"sma_20":26895.0,"sma_60":26648.33,"sma_120":27476.25},{"date":"2025-02-13","open":26440,"high":27550,"low":26199,"close":27550,"volume":14823,"rsi_14":73.68,"sma_20":26957.5,"sma_60":26686.67,"sma_120":27478.75},{"date":"2025-02-14","open":27598,"high":28129,"low":27067,"close":27743,"volume":8830,"rsi_14":74.68,"sma_20":27047.5,"sma_60":26737.5,"sma_120":27477.5},{"date":"2025-02-17","open":27694,"high":28177,"low":27598,"close":27887,"volume":10997,"rsi_14":76.54,"sma_20":27127.5,"sma_60":26790.0,"sma_120":27479.17},{"date":"2025-02-18","open":27839,"high":29045,"low":27694,"close":29045,"volume":20570,"rsi_14":82.69,"sma_20":27277.5,"sma_60":26850.83,"sma_120":27490.0},{"date":"2025-02-19","open":29045,"high":29480,"low":28756,"close":29238,"volume":8543,"rsi_14":83.18,"sma_20":27442.5,"sma_60":26919.17,"sma_120":27503.33},{"date":"2025-02-20","open":28997,"high":28997,"low":28466,"close":28949,"volume":3223,"rsi_14":81.65,"sma_20":27567.5,"sma_60":26980.83,"sma_120":27515.83},{"date":"2025-02-21","open":28756,"high":29817,"low":28756,"close":29287,"volume":9281,"rsi_14":88.89,"sma_20":27747.5,"sma_60":27047.5,"sma_120":27530.83},{"date":"2025-02-24","open":29190,"high":29238,"low":28515,"close":28949,"volume":6653,"rsi_14":82.41,"sma_20":27907.5,"sma_60":27107.5,"sma_120":27543.75},{"date":"2025-02-25","open":28659,"high":28659,"low":27646,"close":27694,"volume":11469,"rsi_14":64.57,"sma_20":28005.0,"sma_60":27147.5,"sma_120":27542.92},{"date":"2025-02-26","open":27694,"high":30444,"low":27550,"close":28225,"volume":74368,"rsi_14":66.67,"sma_20":28132.5,"sma_60":27189.17,"sma_120":27545.0},{"date":"2025-02-27","open":28756,"high":29624,"low":28273,"close":28804,"volume":38697,"rsi_14":69.39,"sma_20":28287.5,"sma_60":27243.33,"sma_120":27553.75},{"date":"2025-02-28","open":28708,"high":28708,"low":27791,"close":27984,"volume":9122,"rsi_14":63.75,"sma_20":28410.0,"sma_60":27283.33,"sma_120":27558.33},{"date":"2025-03-04","open":27405,"high":28273,"low":27260,"close":27887,"volume":6398,"rsi_14":63.75,"sma_20":28547.5,"sma_60":27320.83,"sma_120":27562.5},{"date":"2025-03-05","open":27646,"high":28032,"low":27453,"close":27743,"volume":7775,"rsi_14":58.78,"sma_20":28660.0,"sma_60":27365.0,"sma_120":27564.58},{"date":"2025-03-06","open":27984,"high":28225,"low":27646,"close":27743,"volume":5147,"rsi_14":51.59,"sma_20":28755.0,"sma_60":27411.67,"sma_120":27565.83},{"date":"2025-03-07","open":28225,"high":28225,"low":27405,"close":27501,"volume":6658,"rsi_14":48.03,"sma_20":28830.0,"sma_60":27449.17,"sma_120":27563.33},{"date":"2025-03-10","open":27550,"high":27984,"low":27405,"close":27646,"volume":2768},{"date":"2025-03-11","open":27357,"high":27598,"low":26971,"close":27453,"volume":1624},{"date":"2025-03-12","open":27357,"high":27743,"low":27260,"close":27405,"volume":770},{"date":"2025-03-13","open":27501,"high":27646,"low":27260,"close":27357,"volume":1434},{"date":"2025-03-14","open":27357,"high":27550,"low":27115,"close":27308,"volume":3032},{"date":"2025-03-17","open":27453,"high":27936,"low":27164,"close":27453,"volume":3507},{"date":"2025-03-18","open":27260,"high":27453,"low":26971,"close":27019,"volume":9632},{"date":"2025-03-19","open":27067,"high":27260,"low":26922,"close":27019,"volume":2489},{"date":"2025-03-20","open":27115,"high":27115,"low":26729,"close":26922,"volume":3013},{"date":"2025-03-21","open":26729,"high":26922,"low":26199,"close":26295,"volume":7182},{"date":"2025-03-24","open":26295,"high":26488,"low":25764,"close":26054,"volume":5485},{"date":"2025-03-25","open":26054,"high":26392,"low":25909,"close":26054,"volume":3149},{"date":"2025-03-26","open":26295,"high":26536,"low":26102,"close":26295,"volume":1529},{"date":"2025-03-27","open":26295,"high":27067,"low":26295,"close":26681,"volume":5543},{"date":"2025-03-28","open":27115,"high":27115,"low":26054,"close":26295,"volume":3639},{"date":"2025-03-31","open":26054,"high":26247,"low":25668,"close":25668,"volume":3949},{"date":"2025-04-01","open":25668,"high":26874,"low":25668,"close":26681,"volume":6971},{"date":"2025-04-02","open":26633,"high":27308,"low":26488,"close":27212,"volume":7000},{"date":"2025-04-03","open":26585,"high":27115,"low":26247,"close":26440,"volume":2125},{"date":"2025-04-04","open":26488,"high":27260,"low":26006,"close":26633,"volume":5273},{"date":"2025-04-07","open":26054,"high":26585,"low":25571,"close":25571,"volume":3885},{"date":"2025-04-08","open":25716,"high":26150,"low":25620,"close":25861,"volume":3291},{"date":"2025-04-09","open":25571,"high":25957,"low":25378,"close":25668,"volume":2586},{"date":"2025-04-10","open":25861,"high":26633,"low":25861,"close":26633,"volume":2809},{"date":"2025-04-11","open":26488,"high":26729,"low":26343,"close":26488,"volume":2448},{"date":"2025-04-14","open":26536,"high":27067,"low":26488,"close":27019,"volume":2093},{"date":"2025-04-15","open":27260,"high":27501,"low":26874,"close":27405,"volume":1860},{"date":"2025-04-16","open":27501,"high":27501,"low":27067,"close":27115,"volume":996},{"date":"2025-04-17","open":27501,"high":27984,"low":27164,"close":27984,"volume":3894},{"date":"2025-04-18","open":28032,"high":28273,"low":27694,"close":28129,"volume":3507},{"date":"2025-04-21","open":28129,"high":28611,"low":27936,"close":28466,"volume":3472},{"date":"2025-04-22","open":27887,"high":28611,"low":27887,"close":28177,"volume":3077},{"date":"2025-04-23","open":28177,"high":28177,"low":27357,"close":27984,"volume":3427},{"date":"2025-04-24","open":28129,"high":28129,"low":27791,"close":27984,"volume":1450},{"date":"2025-04-25","open":28515,"high":28515,"low":27694,"close":27887,"volume":1766},{"date":"2025-04-28","open":28177,"high":28177,"low":27550,"close":27694,"volume":2288},{"date":"2025-04-29","open":27743,"high":28273,"low":27501,"close":27984,"volume":2254},{"date":"2025-04-30","open":28129,"high":28370,"low":27936,"close":27984,"volume":1986},{"date":"2025-05-02","open":27984,"high":28177,"low":27984,"close":27984,"volume":1429},{"date":"2025-05-07","open":27984,"high":28901,"low":27887,"close":28563,"volume":4392},{"date":"2025-05-08","open":28804,"high":28804,"low":27936,"close":27984,"volume":3160},{"date":"2025-05-09","open":27984,"high":28515,"low":27743,"close":28177,"volume":4565},{"date":"2025-05-12","open":28177,"high":28563,"low":28080,"close":28466,"volume":4187},{"date":"2025-05-13","open":28466,"high":28756,"low":28418,"close":28611,"volume":2621},{"date":"2025-05-14","open":28756,"high":29142,"low":28466,"close":29094,"volume":4361},{"date":"2025-05-15","open":29094,"high":29190,"low":28515,"close":28659,"volume":1514},{"date":"2025-05-16","open":28659,"high":28949,"low":28273,"close":28322,"volume":2804},{"date":"2025-05-19","open":28370,"high":28466,"low":27646,"close":28032,"volume":3232},{"date":"2025-05-20","open":28466,"high":28708,"low":27984,"close":28370,"volume":893},{"date":"2025-05-21","open":28756,"high":28756,"low":28177,"close":28659,"volume":1187},{"date":"2025-05-22","open":28515,"high":28659,"low":28225,"close":28659,"volume":1585},{"date":"2025-05-23","open":28515,"high":29094,"low":28418,"close":28949,"volume":3324},{"date":"2025-05-26","open":28756,"high":30541,"low":28756,"close":29865,"volume":10733},{"date":"2025-05-27","open":29962,"high":30396,"low":29769,"close":29769,"volume":8613},{"date":"2025-05-28","open":29962,"high":30203,"low":29528,"close":29769,"volume":3161},{"date":"2025-05-29","open":30203,"high":30348,"low":29769,"close":30348,"volume":4170},{"date":"2025-05-30","open":30107,"high":30830,"low":29962,"close":30396,"volume":5799},{"date":"2025-06-02","open":30396,"high":30782,"low":30396,"close":30396,"volume":3204},{"date":"2025-06-04","open":30879,"high":31023,"low":30107,"close":30782,"volume":7651},{"date":"2025-06-05","open":30734,"high":30975,"low":30396,"close":30541,"volume":4723},{"date":"2025-06-09","open":30541,"high":31844,"low":30541,"close":31699,"volume":11475},{"date":"2025-06-10","open":31844,"high":31844,"low":31072,"close":31602,"volume":4599},{"date":"2025-06-11","open":31602,"high":31602,"low":30975,"close":31313,"volume":7821},{"date":"2025-06-12","open":31361,"high":31988,"low":31023,"close":31602,"volume":3637},{"date":"2025-06-13","open":31602,"high":31602,"low":31072,"close":31361,"volume":5774},{"date":"2025-06-16","open":31361,"high":32181,"low":31361,"close":31602,"volume":2956},{"date":"2025-06-17","open":31747,"high":31844,"low":31265,"close":31602,"volume":8298},{"date":"2025-06-18","open":31602,"high":31892,"low":31409,"close":31699,"volume":4309},{"date":"2025-06-19","open":32037,"high":32037,"low":31168,"close":31844,"volume":4147},{"date":"2025-06-20","open":31844,"high":32037,"low":31313,"close":31409,"volume":2148},{"date":"2025-06-23","open":31361,"high":31409,"low":30927,"close":30975,"volume":7787},{"date":"2025-06-24","open":31651,"high":31892,"low":31120,"close":31651,"volume":3670},{"date":"2025-06-25","open":31699,"high":31988,"low":31168,"close":31602,"volume":2926},{"date":"2025-06-26","open":31699,"high":31699,"low":30637,"close":31120,"volume":5736},{"date":"2025-06-27","open":31120,"high":31120,"low":30203,"close":30734,"volume":6676},{"date":"2025-06-30","open":30734,"high":31602,"low":30396,"close":30782,"volume":4914},{"date":"2025-07-01","open":30493,"high":31844,"low":30493,"close":31747,"volume":8452},{"date":"2025-07-02","open":32037,"high":32037,"low":31265,"close":31844,"volume":2454},{"date":"2025-07-03","open":31795,"high":32133,"low":31409,"close":31940,"volume":5653},{"date":"2025-07-04","open":32230,"high":32423,"low":31506,"close":31795,"volume":4783},{"date":"2025-07-07","open":31795,"high":31795,"low":31409,"close":31458,"volume":991},{"date":"2025-07-08","open":31844,"high":32037,"low":31506,"close":31940,"volume":7164},{"date":"2025-07-09","open":32230,"high":32471,"low":31747,"close":32471,"volume":5502},{"date":"2025-07-10","open":32471,"high":32809,"low":32374,"close":32664,"volume":4650},{"date":"2025-07-11","open":32567,"high":32712,"low":32278,"close":32664,"volume":4716},{"date":"2025-07-14","open":32519,"high":32857,"low":32326,"close":32760,"volume":4112},{"date":"2025-07-15","open":33002,"high":33098,"low":32326,"close":33050,"volume":6383},{"date":"2025-07-16","open":33098,"high":33484,"low":32664,"close":33243,"volume":9288},{"date":"2025-07-17","open":33532,"high":33532,"low":32664,"close":32953,"volume":7059},{"date":"2025-07-18","open":32953,"high":32953,"low":32181,"close":32326,"volume":4616},{"date":"2025-07-21","open":32230,"high":32712,"low":32133,"close":32326,"volume":3720},{"date":"2025-07-22","open":32423,"high":32423,"low":31602,"close":31940,"volume":4170},{"date":"2025-07-23","open":31940,"high":32278,"low":31699,"close":31795,"volume":1725},{"date":"2025-07-24","open":31795,"high":32374,"low":31361,"close":31554,"volume":3784},{"date":"2025-07-25","open":31651,"high":31651,"low":30927,"close":31168,"volume":5329},{"date":"2025-07-28","open":31795,"high":31795,"low":30637,"close":31023,"volume":6022},{"date":"2025-07-29","open":31023,"high":31361,"low":30493,"close":31313,"volume":2513},{"date":"2025-07-30","open":31313,"high":31361,"low":30686,"close":31072,"volume":1385},{"date":"2025-07-31","open":31554,"high":31602,"low":31072,"close":31409,"volume":2902},{"date":"2025-08-01","open":31409,"high":31409,"low":30300,"close":30300,"volume":4874},{"date":"2025-08-04","open":30830,"high":30830,"low":30010,"close":30251,"volume":2388},{"date":"2025-08-05","open":30251,"high":31313,"low":30251,"close":31072,"volume":2414},{"date":"2025-08-06","open":31072,"high":31506,"low":30251,"close":30686,"volume":9450},{"date":"2025-08-07","open":31072,"high":31844,"low":30589,"close":31409,"volume":8937},{"date":"2025-08-08","open":31168,"high":32085,"low":30975,"close":31120,"volume":8135},{"date":"2025-08-11","open":31651,"high":32809,"low":31168,"close":31506,"volume":12458},{"date":"2025-08-12","open":31602,"high":31699,"low":30879,"close":31168,"volume":6009},{"date":"2025-08-13","open":31120,"high":31216,"low":30541,"close":30541,"volume":3749},{"date":"2025-08-14","open":30251,"high":30637,"low":30058,"close":30348,"volume":1682},{"date":"2025-08-18","open":30927,"high":31747,"low":30444,"close":30444,"volume":8158},{"date":"2025-08-19","open":30444,"high":30444,"low":29624,"close":29721,"volume":3849},{"date":"2025-08-20","open":29721,"high":29962,"low":28852,"close":29383,"volume":6110},{"date":"2025-08-21","open":29431,"high":29480,"low":29045,"close":29142,"volume":1789},{"date":"2025-08-22","open":29142,"high":29480,"low":28997,"close":29094,"volume":2910},{"date":"2025-08-25","open":29238,"high":29528,"low":28997,"close":29431,"volume":2475},{"date":"2025-08-26","open":29431,"high":29576,"low":29094,"close":29576,"volume":2721},{"date":"2025-08-27","open":29624,"high":29721,"low":28997,"close":29190,"volume":2139},{"date":"2025-08-28","open":29190,"high":29383,"low":28756,"close":29238,"volume":4156},{"date":"2025-08-29","open":29238,"high":29238,"low":28756,"close":29190,"volume":1999},{"date":"2025-09-01","open":29190,"high":29287,"low":28756,"close":29094,"volume":3256},{"date":"2025-09-02","open":29094,"high":29238,"low":28804,"close":29142,"volume":2158},{"date":"2025-09-03","open":29045,"high":29528,"low":28852,"close":29287,"volume":1310},{"date":"2025-09-04","open":29287,"high":29528,"low":28901,"close":29238,"volume":4375},{"date":"2025-09-05","open":29238,"high":29287,"low":28901,"close":29190,"volume":3270},{"date":"2025-09-08","open":29142,"high":29480,"low":28997,"close":29190,"volume":2435},{"date":"2025-09-09","open":29190,"high":29431,"low":29045,"close":29287,"volume":3010},{"date":"2025-09-10","open":29431,"high":30203,"low":29383,"close":29914,"volume":5839},{"date":"2025-09-11","open":29865,"high":30300,"low":29673,"close":30251,"volume":3875},{"date":"2025-09-12","open":30541,"high":30541,"low":29721,"close":30348,"volume":6824},{"date":"2025-09-15","open":30348,"high":30975,"low":29914,"close":30637,"volume":4355},{"date":"2025-09-16","open":30879,"high":30879,"low":30251,"close":30734,"volume":4720},{"date":"2025-09-17","open":30879,"high":30879,"low":30203,"close":30686,"volume":2415},{"date":"2025-09-18","open":30540,"high":30975,"low":30540,"close":30879,"volume":3043},{"date":"2025-09-19","open":31950,"high":32200,"low":31700,"close":32100,"volume":3898},{"date":"2025-09-22","open":30975,"high":31072,"low":30686,"close":31023,"volume":3183},{"date":"2025-09-23","open":31168,"high":31361,"low":30975,"close":31072,"volume":2106},{"date":"2025-09-24","open":30879,"high":31072,"low":30493,"close":30975,"volume":3220},{"date":"2025-09-25","open":31216,"high":31216,"low":30589,"close":31072,"volume":2323},{"date":"2025-09-26","open":30975,"high":31265,"low":30493,"close":31168,"volume":3225},{"date":"2025-09-29","open":31168,"high":31651,"low":31072,"close":31506,"volume":2024},{"date":"2025-09-30","open":31699,"high":31747,"low":31265,"close":31651,"volume":3302},{"date":"2025-10-01","open":31409,"high":32037,"low":31168,"close":31554,"volume":4297},{"date":"2025-10-02","open":31313,"high":31844,"low":31072,"close":31747,"volume":4163},{"date":"2025-10-10","open":32326,"high":32326,"low":31120,"close":31651,"volume":2426},{"date":"2025-10-13","open":31265,"high":32809,"low":30879,"close":31168,"volume":4461},{"date":"2025-10-14","open":31361,"high":31361,"low":30251,"close":30879,"volume":3418},{"date":"2025-10-15","open":30830,"high":31265,"low":30493,"close":31120,"volume":1502},{"date":"2025-10-16","open":30975,"high":31554,"low":30637,"close":31265,"volume":1720},{"date":"2025-10-17","open":30927,"high":31361,"low":30734,"close":31072,"volume":920},{"date":"2025-10-20","open":31072,"high":31458,"low":30686,"close":31458,"volume":2488},{"date":"2025-10-21","open":31554,"high":31554,"low":30734,"close":30879,"volume":3423},{"date":"2025-10-22","open":30879,"high":31361,"low":30493,"close":31361,"volume":1376},{"date":"2025-10-23","open":31361,"high":31651,"low":30734,"close":31313,"volume":2110},{"date":"2025-10-24","open":31072,"high":31216,"low":30782,"close":30975,"volume":962},{"date":"2025-10-27","open":30975,"high":31361,"low":30879,"close":31120,"volume":2226},{"date":"2025-10-28","open":30975,"high":31120,"low":30734,"close":31120,"volume":1664},{"date":"2025-10-29","open":31120,"high":31602,"low":30444,"close":30879,"volume":3053},{"date":"2025-10-30","open":31120,"high":31120,"low":30251,"close":30686,"volume":4616},{"date":"2025-10-31","open":30637,"high":30686,"low":30203,"close":30203,"volume":2042},{"date":"2025-11-03","open":30107,"high":30589,"low":29480,"close":29865,"volume":3481,"rsi_14":36.71,"sma_20":32227.5,"sma_60":31609.17,"sma_120":31808.75},{"date":"2025-11-04","open":29914,"high":30107,"low":29528,"close":29817,"volume":966,"rsi_14":32.0,"sma_20":32132.5,"sma_60":31601.67,"sma_120":31824.58},{"date":"2025-11-05","open":29817,"high":29914,"low":28852,"close":29335,"volume":7892,"rsi_14":25.61,"sma_20":32017.5,"sma_60":31571.67,"sma_120":31834.58},{"date":"2025-11-06","open":29624,"high":29624,"low":29238,"close":29480,"volume":407,"rsi_14":29.63,"sma_20":31900.0,"sma_60":31550.83,"sma_120":31843.33},{"date":"2025-11-07","open":29480,"high":29914,"low":29287,"close":29914,"volume":9658,"rsi_14":30.49,"sma_20":31810.0,"sma_60":31525.0,"sma_120":31854.58},{"date":"2025-11-10","open":29914,"high":30300,"low":29914,"close":29914,"volume":1490,"rsi_14":35.71,"sma_20":31745.0,"sma_60":31504.17,"sma_120":31861.67},{"date":"2025-11-11","open":29962,"high":30155,"low":29431,"close":29721,"volume":1417,"rsi_14":23.44,"sma_20":31685.0,"sma_60":31473.33,"sma_120":31870.83},{"date":"2025-11-12","open":29624,"high":30107,"low":29528,"close":29817,"volume":2357,"rsi_14":26.15,"sma_20":31617.5,"sma_60":31450.0,"sma_120":31883.75},{"date":"2025-11-13","open":29817,"high":30300,"low":29817,"close":30010,"volume":839,"rsi_14":33.87,"sma_20":31552.5,"sma_60":31440.83,"sma_120":31900.83},{"date":"2025-11-14","open":30010,"high":30251,"low":29721,"close":30010,"volume":439,"rsi_14":30.51,"sma_20":31497.5,"sma_60":31435.0,"sma_120":31915.0},{"date":"2025-11-17","open":30107,"high":31265,"low":30107,"close":30830,"volume":5441,"rsi_14":46.05,"sma_20":31465.0,"sma_60":31441.67,"sma_120":31933.75},{"date":"2025-11-18","open":30830,"high":31168,"low":30541,"close":30975,"volume":6041,"rsi_14":51.35,"sma_20":31470.0,"sma_60":31463.33,"sma_120":31953.75},{"date":"2025-11-19","open":31023,"high":31265,"low":30589,"close":30879,"volume":1998,"rsi_14":52.78,"sma_20":31445.0,"sma_60":31489.17,"sma_120":31970.42},{"date":"2025-11-20","open":30589,"high":31072,"low":30493,"close":30782,"volume":1171,"rsi_14":59.38,"sma_20":31417.5,"sma_60":31517.5,"sma_120":31978.33},{"date":"2025-11-21","open":30879,"high":30879,"low":30155,"close":30686,"volume":3393,"rsi_14":64.41,"sma_20":31402.5,"sma_60":31545.0,"sma_120":31986.25},{"date":"2025-11-24","open":31072,"high":31072,"low":30541,"close":30686,"volume":6210,"rsi_14":65.52,"sma_20":31380.0,"sma_60":31566.67,"sma_120":31994.17},{"date":"2025-11-25","open":30686,"high":31265,"low":30444,"close":30637,"volume":3896,"rsi_14":77.55,"sma_20":31355.0,"sma_60":31585.0,"sma_120":31996.67},{"date":"2025-11-26","open":30637,"high":30830,"low":30396,"close":30734,"volume":2118,"rsi_14":77.08,"sma_20":31347.5,"sma_60":31611.67,"sma_120":31999.58},{"date":"2025-11-27","open":31120,"high":31120,"low":30396,"close":30830,"volume":1555,"rsi_14":73.17,"sma_20":31355.0,"sma_60":31639.17,"sma_120":32003.33},{"date":"2025-11-28","open":30541,"high":30927,"low":30493,"close":30879,"volume":2417,"rsi_14":73.81,"sma_20":31390.0,"sma_60":31668.33,"sma_120":32004.17},{"date":"2025-12-01","open":30879,"high":30975,"low":30734,"close":30927,"volume":3648,"rsi_14":82.05,"sma_20":31445.0,"sma_60":31700.0,"sma_120":32007.5},{"date":"2025-12-02","open":30879,"high":39322,"low":30734,"close":34160,"volume":1003923,"rsi_14":93.27,"sma_20":31670.0,"sma_60":31786.67,"sma_120":32028.75},{"date":"2025-12-03","open":34208,"high":34594,"low":32278,"close":33002,"volume":99262,"rsi_14":75.0,"sma_20":31860.0,"sma_60":31850.83,"sma_120":32040.83},{"date":"2025-12-04","open":32664,"high":40770,"low":32423,"close":36089,"volume":743765,"rsi_14":83.51,"sma_20":32202.5,"sma_60":31969.17,"sma_120":32082.08},{"date":"2025-12-05","open":37151,"high":37247,"low":34208,"close":34497,"volume":94443,"rsi_14":68.63,"sma_20":32440.0,"sma_60":32060.83,"sma_120":32107.08},{"date":"2025-12-08","open":35173,"high":35896,"low":34208,"close":34835,"volume":43640,"rsi_14":69.23,"sma_20":32695.0,"sma_60":32158.33,"sma_120":32137.08},{"date":"2025-12-09","open":34449,"high":36475,"low":33677,"close":35076,"volume":53722,"rsi_14":70.62,"sma_20":32972.5,"sma_60":32258.33,"sma_120":32167.08},{"date":"2025-12-10","open":35318,"high":36813,"low":34449,"close":35125,"volume":70923,"rsi_14":71.43,"sma_20":33247.5,"sma_60":32348.33,"sma_120":32197.5},{"date":"2025-12-11","open":35125,"high":35752,"low":34787,"close":35414,"volume":35497,"rsi_14":72.9,"sma_20":33527.5,"sma_60":32437.5,"sma_120":32229.58},{"date":"2025-12-12","open":35269,"high":36427,"low":35269,"close":36331,"volume":32390,"rsi_14":75.11,"sma_20":33855.0,"sma_60":32540.83,"sma_120":32268.33},{"date":"2025-12-15","open":35848,"high":36910,"low":35607,"close":36765,"volume":31557,"rsi_14":76.35,"sma_20":34162.5,"sma_60":32646.67,"sma_120":32314.58},{"date":"2025-12-16","open":36910,"high":36910,"low":35318,"close":35848,"volume":24444,"rsi_14":70.54,"sma_20":34415.0,"sma_60":32735.0,"sma_120":32356.67},{"date":"2025-12-17","open":35848,"high":36138,"low":35221,"close":35559,"volume":29579,"rsi_14":68.7,"sma_20":34657.5,"sma_60":32819.17,"sma_120":32390.42},{"date":"2025-12-18","open":35511,"high":35607,"low":34497,"close":35366,"volume":14578,"rsi_14":67.55,"sma_20":34895.0,"sma_60":32897.5,"sma_120":32422.92},{"date":"2025-12-19","open":35607,"high":36186,"low":34449,"close":35462,"volume":45083,"rsi_14":67.67,"sma_20":35142.5,"sma_60":32975.0,"sma_120":32460.42},{"date":"2025-12-22","open":35462,"high":35655,"low":35173,"close":35607,"volume":24591,"rsi_14":57.43,"sma_20":35397.5,"sma_60":33054.17,"sma_120":32502.5},{"date":"2025-12-23","open":35848,"high":35848,"low":34401,"close":34642,"volume":13393,"rsi_14":58.59,"sma_20":35605.0,"sma_60":33115.83,"sma_120":32535.83},{"date":"2025-12-24","open":35173,"high":36813,"low":34835,"close":35704,"volume":26850,"rsi_14":47.44,"sma_20":35862.5,"sma_60":33197.5,"sma_120":32570.0},{"date":"2025-12-26","open":35800,"high":36572,"low":35318,"close":35800,"volume":37184,"rsi_14":60.8,"sma_20":36120.0,"sma_60":33279.17,"sma_120":32604.17},{"date":"2025-12-29","open":37050,"high":37900,"low":36150,"close":36750,"volume":21843,"rsi_14":55.2,"sma_20":36357.5,"sma_60":33353.33,"sma_120":32634.58},{"date":"2025-12-30","open":36750,"high":36800,"low":36000,"close":36350,"volume":11904,"rsi_14":50.0,"sma_20":36572.5,"sma_60":33415.0,"sma_120":32662.92},{"date":"2026-01-02","open":37400,"high":37450,"low":36450,"close":37200,"volume":9423,"rsi_14":55.56,"sma_20":36662.5,"sma_60":33488.33,"sma_120":32701.25},{"date":"2026-01-05","open":37000,"high":37800,"low":36700,"close":36950,"volume":10974,"rsi_14":51.75,"sma_20":36800.0,"sma_60":33559.17,"sma_120":32733.33},{"date":"2026-01-06","open":36600,"high":38950,"low":36050,"close":36900,"volume":12179,"rsi_14":44.0,"sma_20":36775.0,"sma_60":33625.83,"sma_120":32760.42},{"date":"2026-01-07","open":36900,"high":37850,"low":35500,"close":36250,"volume":13130,"rsi_14":35.66,"sma_20":36800.0,"sma_60":33683.33,"sma_120":32780.42},{"date":"2026-01-08","open":36450,"high":38450,"low":35600,"close":36000,"volume":38966,"rsi_14":40.0,"sma_20":36795.0,"sma_60":33745.0,"sma_120":32798.33},{"date":"2026-01-09","open":36000,"high":36550,"low":35150,"close":36300,"volume":11648,"rsi_14":45.22,"sma_20":36792.5,"sma_60":33816.67,"sma_120":32817.92},{"date":"2026-01-12","open":36350,"high":36900,"low":35950,"close":36300,"volume":5829,"rsi_14":46.85,"sma_20":36787.5,"sma_60":33884.17,"sma_120":32835.0},{"date":"2026-01-13","open":36100,"high":36700,"low":35850,"close":36350,"volume":8073,"rsi_14":46.36,"sma_20":36770.0,"sma_60":33950.0,"sma_120":32850.83},{"date":"2026-01-14","open":36300,"high":37300,"low":36000,"close":36800,"volume":26479,"rsi_14":49.14,"sma_20":36727.5,"sma_60":34026.67,"sma_120":32872.92},{"date":"2026-01-15","open":36800,"high":36850,"low":36200,"close":36800,"volume":7913,"rsi_14":59.38,"sma_20":36662.5,"sma_60":34096.67,"sma_120":32900.42},{"date":"2026-01-16","open":36650,"high":37400,"low":36500,"close":36950,"volume":8282,"rsi_14":49.35,"sma_20":36652.5,"sma_60":34179.17,"sma_120":32929.17},{"date":"2026-01-19","open":37150,"high":38000,"low":36850,"close":37800,"volume":21097,"rsi_14":57.61,"sma_20":36700.0,"sma_60":34267.5,"sma_120":32968.33},{"date":"2026-01-20","open":40150,"high":43300,"low":39500,"close":39900,"volume":109353,"rsi_14":74.8,"sma_20":36862.5,"sma_60":34391.67,"sma_120":33026.25},{"date":"2026-01-21","open":39750,"high":39750,"low":38800,"close":39250,"volume":17887,"rsi_14":71.97,"sma_20":36987.5,"sma_60":34510.83,"sma_120":33080.83},{"date":"2026-01-22","open":39350,"high":42300,"low":38950,"close":39300,"volume":97768,"rsi_14":68.1,"sma_20":37107.5,"sma_60":34628.33,"sma_120":33139.17},{"date":"2026-01-23","open":39300,"high":39950,"low":38650,"close":39100,"volume":30977,"rsi_14":68.7,"sma_20":37267.5,"sma_60":34742.5,"sma_120":33197.08},{"date":"2026-01-26","open":39000,"high":41700,"low":38700,"close":41000,"volume":37080,"rsi_14":76.97,"sma_20":37467.5,"sma_60":34892.5,"sma_120":33268.33},{"date":"2026-01-27","open":41400,"high":42100,"low":39850,"close":41500,"volume":22212,"rsi_14":85.23,"sma_20":37687.5,"sma_60":35054.17,"sma_120":33345.83},{"date":"2026-01-28","open":41500,"high":43200,"low":41000,"close":41900,"volume":24770,"rsi_14":88.82,"sma_20":37945.0,"sma_60":35230.83,"sma_120":33423.75},{"date":"2026-01-29","open":41200,"high":41800,"low":40450,"close":41000,"volume":17930,"rsi_14":78.66,"sma_20":38177.5,"sma_60":35398.33,"sma_120":33503.75},{"date":"2026-01-30","open":40700,"high":40800,"low":39300,"close":39650,"volume":28162,"rsi_14":67.54,"sma_20":38300.0,"sma_60":35544.17,"sma_120":33572.92},{"date":"2026-02-02","open":39650,"high":39650,"low":38150,"close":38600,"volume":16301,"rsi_14":60.66,"sma_20":38382.5,"sma_60":35680.83,"sma_120":33626.25},{"date":"2026-02-03","open":39250,"high":41400,"low":38650,"close":40750,"volume":25625,"rsi_14":66.12,"sma_20":38575.0,"sma_60":35850.83,"sma_120":33700.83},{"date":"2026-02-04","open":40100,"high":42300,"low":40050,"close":42000,"volume":11871,"rsi_14":69.26,"sma_20":38862.5,"sma_60":36034.17,"sma_120":33779.58},{"date":"2026-02-05","open":42000,"high":42750,"low":40650,"close":41150,"volume":14603,"rsi_14":64.79,"sma_20":39120.0,"sma_60":36203.33,"sma_120":33853.75},{"date":"2026-02-06","open":40700,"high":41300,"low":38950,"close":41150,"volume":16043,"rsi_14":62.55,"sma_20":39362.5,"sma_60":36375.83,"sma_120":33924.58},{"date":"2026-02-09","open":41200,"high":42000,"low":40700,"close":41100,"volume":8201,"rsi_14":55.31,"sma_20":39602.5,"sma_60":36545.83,"sma_120":33997.92},{"date":"2026-02-10","open":41150,"high":41950,"low":41050,"close":41500,"volume":8642,"rsi_14":60.18,"sma_20":39860.0,"sma_60":36719.17,"sma_120":34080.0},{"date":"2026-02-11","open":41450,"high":42600,"low":41150,"close":42450,"volume":14125,"rsi_14":63.18,"sma_20":40142.5,"sma_60":36908.33,"sma_120":34171.67},{"date":"2026-02-12","open":42500,"high":42900,"low":42100,"close":42750,"volume":9255,"rsi_14":65.15,"sma_20":40440.0,"sma_60":37088.33,"sma_120":34265.0},{"date":"2026-02-13","open":42800,"high":42800,"low":42350,"close":42650,"volume":8425,"rsi_14":58.05,"sma_20":40725.0,"sma_60":37264.17,"sma_120":34363.75},{"date":"2026-02-19","open":42650,"high":44000,"low":42250,"close":43700,"volume":16834,"rsi_14":60.19,"sma_20":41020.0,"sma_60":37459.17,"sma_120":34474.17},{"date":"2026-02-20","open":43700,"high":44850,"low":43700,"close":44300,"volume":12304,"rsi_14":60.91,"sma_20":41240.0,"sma_60":37665.83,"sma_120":34591.67},{"date":"2026-02-23","open":44750,"high":44750,"low":42800,"close":43250,"volume":21105,"rsi_14":60.09,"sma_20":41440.0,"sma_60":37856.67,"sma_120":34700.83},{"date":"2026-02-24","open":42950,"high":43000,"low":42100,"close":42600,"volume":15965,"rsi_14":64.11,"sma_20":41605.0,"sma_60":38036.67,"sma_120":34801.67},{"date":"2026-02-25","open":42600,"high":42950,"low":41900,"close":42400,"volume":14212,"rsi_14":69.79,"sma_20":41770.0,"sma_60":38214.17,"sma_120":34899.58},{"date":"2026-02-26","open":42000,"high":42000,"low":40050,"close":40150,"volume":28004,"rsi_14":46.91,"sma_20":41727.5,"sma_60":38352.5,"sma_120":34982.08},{"date":"2026-02-27","open":40100,"high":40350,"low":38950,"close":39950,"volume":12269,"rsi_14":38.15,"sma_20":41650.0,"sma_60":38485.83,"sma_120":35062.5},{"date":"2026-03-03","open":38900,"high":39600,"low":38700,"close":38850,"volume":20334,"rsi_14":37.08,"sma_20":41497.5,"sma_60":38600.0,"sma_120":35134.17},{"date":"2026-03-04","open":37700,"high":38800,"low":34250,"close":35000,"volume":20643,"rsi_14":25.88,"sma_20":41197.5,"sma_60":38649.17,"sma_120":35174.58},{"date":"2026-03-05","open":36000,"high":37700,"low":36000,"close":37200,"volume":10564,"rsi_14":36.91,"sma_20":41075.0,"sma_60":38679.17,"sma_120":35232.92},{"date":"2026-03-06","open":36950,"high":37100,"low":35100,"close":36900,"volume":6529,"rsi_14":34.46,"sma_20":40990.0,"sma_60":38724.17,"sma_120":35287.5},{"date":"2026-03-09","open":36700,"high":36700,"low":34600,"close":36000,"volume":3540,"rsi_14":28.14,"sma_20":40752.5,"sma_60":38700.83,"sma_120":35335.0},{"date":"2026-03-10","open":36450,"high":36750,"low":35650,"close":36500,"volume":4065,"rsi_14":29.1,"sma_20":40477.5,"sma_60":38713.33,"sma_120":35387.08},{"date":"2026-03-11","open":37100,"high":37450,"low":36500,"close":37000,"volume":6898,"rsi_14":31.6,"sma_20":40270.0,"sma_60":38728.33,"sma_120":35443.33},{"date":"2026-03-12","open":37300,"high":37700,"low":36650,"close":37600,"volume":4921,"rsi_14":29.53,"sma_20":40092.5,"sma_60":38749.17,"sma_120":35503.75},{"date":"2026-03-13","open":36950,"high":37350,"low":36500,"close":37250,"volume":4931,"rsi_14":25.94,"sma_20":39900.0,"sma_60":38763.33,"sma_120":35555.83},{"date":"2026-03-16","open":36950,"high":36950,"low":36150,"close":36700,"volume":5121,"rsi_14":26.86,"sma_20":39660.0,"sma_60":38763.33,"sma_120":35600.42},{"date":"2026-03-17","open":37000,"high":37000,"low":36050,"close":36800,"volume":5207,"rsi_14":28.68,"sma_20":39377.5,"sma_60":38749.17,"sma_120":35645.0},{"date":"2026-03-18","open":36800,"high":38250,"low":36700,"close":38250,"volume":12906,"rsi_14":36.03,"sma_20":39152.5,"sma_60":38751.67,"sma_120":35699.17},{"date":"2026-03-19","open":38200,"high":38500,"low":37400,"close":37550,"volume":7741,"rsi_14":40.23,"sma_20":38897.5,"sma_60":38758.33,"sma_120":35746.67},{"date":"2026-03-20","open":37600,"high":38500,"low":37600,"close":38300,"volume":9121,"rsi_14":44.04,"sma_20":38627.5,"sma_60":38782.5,"sma_120":35800.83},{"date":"2026-03-23","open":37700,"high":38050,"low":36800,"close":37100,"volume":10673,"rsi_14":43.73,"sma_20":38267.5,"sma_60":38790.0,"sma_120":35843.75},{"date":"2026-03-24","open":37300,"high":38350,"low":36950,"close":38250,"volume":5821,"rsi_14":64.44,"sma_20":38017.5,"sma_60":38815.0,"sma_120":35895.0},{"date":"2026-03-25","open":38200,"high":38500,"low":38050,"close":38300,"volume":3945,"rsi_14":56.04,"sma_20":37802.5,"sma_60":38838.33,"sma_120":35946.25},{"date":"2026-03-26","open":38250,"high":38300,"low":36950,"close":37100,"volume":2864,"rsi_14":51.0,"sma_20":37537.5,"sma_60":38858.33,"sma_120":35987.08},{"date":"2026-03-27","open":36500,"high":36850,"low":36000,"close":36850,"volume":5394,"rsi_14":54.55,"sma_20":37372.5,"sma_60":38855.83,"sma_120":36026.67},{"date":"2026-03-30","open":36250,"high":36450,"low":35400,"close":36350,"volume":5380,"rsi_14":49.2,"sma_20":37192.5,"sma_60":38843.33,"sma_120":36061.25},{"date":"2026-03-31","open":36200,"high":36300,"low":35300,"close":35800,"volume":9137,"rsi_14":43.62,"sma_20":37040.0,"sma_60":38827.5,"sma_120":36090.42},{"date":"2026-04-01","open":36000,"high":36600,"low":35950,"close":36450,"volume":9209,"rsi_14":43.92,"sma_20":37112.5,"sma_60":38829.17,"sma_120":36122.08},{"date":"2026-04-02","open":36450,"high":36900,"low":34750,"close":35200,"volume":10149,"rsi_14":40.1,"sma_20":37012.5,"sma_60":38795.83,"sma_120":36142.08},{"date":"2026-04-03","open":35800,"high":35900,"low":35250,"close":35700,"volume":7159,"rsi_14":45.15,"sma_20":36952.5,"sma_60":38775.0,"sma_120":36167.08},{"date":"2026-04-06","open":35700,"high":35800,"low":35150,"close":35700,"volume":6468,"rsi_14":44.61,"sma_20":36937.5,"sma_60":38755.0,"sma_120":36190.42},{"date":"2026-04-07","open":35800,"high":35800,"low":34550,"close":35350,"volume":6833,"rsi_14":34.07,"sma_20":36880.0,"sma_60":38740.0,"sma_120":36211.67},{"date":"2026-04-08","open":35900,"high":36400,"low":35550,"close":36150,"volume":6893,"rsi_14":42.39,"sma_20":36837.5,"sma_60":38742.5,"sma_120":36243.75},{"date":"2026-04-09","open":35800,"high":36000,"low":35500,"close":35750,"volume":6503,"rsi_14":35.59,"sma_20":36745.0,"sma_60":38733.33,"sma_120":36275.0},{"date":"2026-04-10","open":35800,"high":36300,"low":35500,"close":36200,"volume":8953,"rsi_14":44.44,"sma_20":36692.5,"sma_60":38731.67,"sma_120":36307.92},{"date":"2026-04-13","open":36200,"high":36200,"low":35600,"close":36000,"volume":3476,"rsi_14":34.27,"sma_20":36657.5,"sma_60":38725.83,"sma_120":36337.92},{"date":"2026-04-14","open":36050,"high":37750,"low":35700,"close":36400,"volume":6669,"rsi_14":37.33,"sma_20":36637.5,"sma_60":38719.17,"sma_120":36372.92},{"date":"2026-04-15","open":36650,"high":36800,"low":36300,"close":36400,"volume":3839,"rsi_14":44.44,"sma_20":36545.0,"sma_60":38712.5,"sma_120":36404.58},{"date":"2026-04-16","open":36400,"high":37600,"low":36250,"close":37200,"volume":8968,"rsi_14":52.55,"sma_20":36527.5,"sma_60":38716.67,"sma_120":36447.92},{"date":"2026-04-17","open":37200,"high":37400,"low":37000,"close":37400,"volume":3597,"rsi_14":58.02,"sma_20":36482.5,"sma_60":38710.0,"sma_120":36488.75},{"date":"2026-04-20","open":37350,"high":37700,"low":36050,"close":37350,"volume":4338,"rsi_14":62.81,"sma_20":36495.0,"sma_60":38667.5,"sma_120":36529.58},{"date":"2026-04-21","open":37350,"high":38000,"low":36950,"close":38000,"volume":4642,"rsi_14":62.81,"sma_20":36482.5,"sma_60":38646.67,"sma_120":36578.75},{"date":"2026-04-22","open":37550,"high":37600,"low":37050,"close":37500,"volume":3799,"rsi_14":71.7,"sma_20":36442.5,"sma_60":38616.67,"sma_120":36622.5},{"date":"2026-04-23","open":37600,"high":37600,"low":36900,"close":37450,"volume":3666,"rsi_14":68.04,"sma_20":36460.0,"sma_60":38589.17,"sma_120":36665.83},{"date":"2026-04-24","open":37100,"high":37850,"low":37100,"close":37800,"volume":4390,"rsi_14":70.19,"sma_20":36507.5,"sma_60":38535.83,"sma_120":36714.17},{"date":"2026-04-27","open":37800,"high":40000,"low":37800,"close":39600,"volume":51953,"rsi_14":81.95,"sma_20":36670.0,"sma_60":38504.17,"sma_120":36779.17},{"date":"2026-04-28","open":39600,"high":39900,"low":38500,"close":39000,"volume":12550,"rsi_14":72.09,"sma_20":36830.0,"sma_60":38455.83,"sma_120":36843.33},{"date":"2026-04-29","open":38950,"high":39000,"low":38350,"close":38900,"volume":3871,"rsi_14":75.61,"sma_20":36952.5,"sma_60":38420.83,"sma_120":36909.58},{"date":"2026-04-30","open":38900,"high":39900,"low":38600,"close":38750,"volume":5547,"rsi_14":71.79,"sma_20":37130.0,"sma_60":38405.83,"sma_120":36975.0},{"date":"2026-05-04","open":38800,"high":38950,"low":38250,"close":38850,"volume":8587,"rsi_14":74.78,"sma_20":37287.5,"sma_60":38410.0,"sma_120":37045.42},{"date":"2026-05-06","open":38850,"high":38850,"low":37050,"close":38050,"volume":12597,"rsi_14":63.41,"sma_20":37405.0,"sma_60":38365.0,"sma_120":37107.92},{"date":"2026-05-07","open":38050,"high":38050,"low":37100,"close":37550,"volume":3283,"rsi_14":58.65,"sma_20":37515.0,"sma_60":38290.83,"sma_120":37162.5},{"date":"2026-05-08","open":37400,"high":37700,"low":36800,"close":37500,"volume":8085,"rsi_14":52.54,"sma_20":37582.5,"sma_60":38230.0,"sma_120":37216.67},{"date":"2026-05-11","open":37800,"high":37800,"low":36100,"close":36150,"volume":12773,"rsi_14":41.13,"sma_20":37602.5,"sma_60":38146.67,"sma_120":37261.25},{"date":"2026-05-12","open":36450,"high":36450,"low":35050,"close":35200,"volume":10836,"rsi_14":36.48,"sma_20":37552.5,"sma_60":38048.33,"sma_120":37297.08},{"date":"2026-05-13","open":35600,"high":35600,"low":34650,"close":35100,"volume":8911,"rsi_14":30.41,"sma_20":37507.5,"sma_60":37941.67,"sma_120":37330.42},{"date":"2026-05-14","open":35100,"high":36200,"low":34050,"close":34700,"volume":20350,"rsi_14":30.82,"sma_20":37422.5,"sma_60":37812.5,"sma_120":37360.42},{"date":"2026-05-15","open":34800,"high":35500,"low":34200,"close":35000,"volume":15419,"rsi_14":33.77,"sma_20":37352.5,"sma_60":37683.33,"sma_120":37385.83},{"date":"2026-05-18","open":34600,"high":35850,"low":33500,"close":35600,"volume":15177,"rsi_14":35.9,"sma_20":37272.5,"sma_60":37565.83,"sma_120":37415.0},{"date":"2026-05-19","open":35600,"high":35600,"low":34150,"close":35000,"volume":7579,"rsi_14":15.15,"sma_20":37152.5,"sma_60":37420.83,"sma_120":37440.0},{"date":"2026-05-20","open":35600,"high":35800,"low":33800,"close":34450,"volume":8367,"rsi_14":15.27,"sma_20":37007.5,"sma_60":37256.67,"sma_120":37461.25},{"date":"2026-05-21","open":34450,"high":35300,"low":34350,"close":34500,"volume":10255,"rsi_14":16.15,"sma_20":36832.5,"sma_60":37110.83,"sma_120":37483.75},{"date":"2026-05-22","open":34500,"high":35200,"low":33950,"close":35050,"volume":7454,"rsi_14":23.19,"sma_20":36710.0,"sma_60":36985.0,"sma_120":37510.83},{"date":"2026-05-26","open":35100,"high":39300,"low":34900,"close":38150,"volume":58629,"rsi_14":46.46,"sma_20":36745.0,"sma_60":36914.17,"sma_120":37564.17},{"date":"2026-05-27","open":38150,"high":38450,"low":36200,"close":36250,"volume":21428,"rsi_14":41.82,"sma_20":36667.5,"sma_60":36849.17,"sma_120":37600.83},{"date":"2026-05-28","open":36300,"high":36400,"low":34350,"close":35050,"volume":9474,"rsi_14":39.32,"sma_20":36440.0,"sma_60":36767.5,"sma_120":37626.67},{"date":"2026-05-29","open":35150,"high":35900,"low":33950,"close":34200,"volume":10113,"rsi_14":36.8,"sma_20":36200.0,"sma_60":36690.0,"sma_120":37645.0},{"date":"2026-06-01","open":34300,"high":34300,"low":32450,"close":32750,"volume":29280,"rsi_14":36.51,"sma_20":35892.5,"sma_60":36652.5,"sma_120":37650.83},{"date":"2026-06-02","open":32800,"high":33500,"low":31950,"close":33150,"volume":12114,"rsi_14":41.49,"sma_20":35612.5,"sma_60":36585.0,"sma_120":37632.08},{"date":"2026-06-04","open":33100,"high":33250,"low":32200,"close":33000,"volume":7027,"rsi_14":41.32,"sma_20":35320.0,"sma_60":36520.0,"sma_120":37622.08},{"date":"2026-06-05","open":32950,"high":32950,"low":32000,"close":32800,"volume":10678,"rsi_14":42.02,"sma_20":35057.5,"sma_60":36466.67,"sma_120":37583.75},{"date":"2026-06-08","open":31950,"high":32400,"low":30350,"close":31000,"volume":9486,"rsi_14":35.07,"sma_20":34730.0,"sma_60":36375.0,"sma_120":37544.17},{"date":"2026-06-09","open":31000,"high":32000,"low":31000,"close":31700,"volume":14765,"rsi_14":35.56,"sma_20":34440.0,"sma_60":36286.67,"sma_120":37507.5},{"date":"2026-06-10","open":31450,"high":32100,"low":31250,"close":32100,"volume":6307,"rsi_14":39.1,"sma_20":34237.5,"sma_60":36195.0,"sma_120":37472.08},{"date":"2026-06-11","open":31800,"high":32300,"low":31350,"close":32300,"volume":4893,"rsi_14":41.7,"sma_20":34092.5,"sma_60":36112.5,"sma_120":37437.92},{"date":"2026-06-12","open":32350,"high":33200,"low":32350,"close":33200,"volume":5997,"rsi_14":45.29,"sma_20":33997.5,"sma_60":36054.17,"sma_120":37408.75},{"date":"2026-06-15","open":33400,"high":33900,"low":33250,"close":33700,"volume":3595,"rsi_14":45.09,"sma_20":33947.5,"sma_60":36002.5,"sma_120":37375.83},{"date":"2026-06-16","open":33500,"high":33600,"low":33050,"close":33300,"volume":5147,"rsi_14":28.05,"sma_20":33862.5,"sma_60":35920.0,"sma_120":37335.83},{"date":"2026-06-17","open":33300,"high":33300,"low":32850,"close":33100,"volume":5544,"rsi_14":33.16,"sma_20":33737.5,"sma_60":35845.83,"sma_120":37302.08},{"date":"2026-06-18","open":33100,"high":33100,"low":32200,"close":32750,"volume":7667,"rsi_14":36.47,"sma_20":33625.0,"sma_60":35753.33,"sma_120":37267.92},{"date":"2026-06-19","open":32750,"high":32750,"low":31050,"close":31700,"volume":10556,"rsi_14":35.63,"sma_20":33487.5,"sma_60":35663.33,"sma_120":37226.67},{"date":"2026-06-22","open":31600,"high":34750,"low":31000,"close":32550,"volume":59404,"rsi_14":48.77,"sma_20":33390.0,"sma_60":35568.33,"sma_120":37191.67},{"date":"2026-06-23","open":32950,"high":42050,"low":31650,"close":33650,"volume":400713,"rsi_14":52.84,"sma_20":33320.0,"sma_60":35490.83,"sma_120":37164.58},{"date":"2026-06-24","open":35750,"high":41800,"low":33800,"close":37700,"volume":337034,"rsi_14":68.5,"sma_20":33297.5,"sma_60":35500.83,"sma_120":37179.58},{"date":"2026-06-25","open":36900,"high":39900,"low":33250,"close":34450,"volume":181163,"rsi_14":55.24,"sma_20":33207.5,"sma_60":35460.83,"sma_120":37158.33},{"date":"2026-06-26","open":35100,"high":42850,"low":33250,"close":38500,"volume":336892,"rsi_14":70.83,"sma_20":33380.0,"sma_60":35496.67,"sma_120":37170.0},{"date":"2026-06-29","open":40250,"high":41500,"low":37800,"close":38250,"volume":140406,"rsi_14":68.66,"sma_20":33582.5,"sma_60":35537.5,"sma_120":37182.5},{"date":"2026-06-30","open":38000,"high":38000,"low":34300,"close":35150,"volume":54685,"rsi_14":57.53,"sma_20":33702.5,"sma_60":35515.83,"sma_120":37172.5},{"date":"2026-07-01","open":35500,"high":37900,"low":35150,"close":36900,"volume":56159,"rsi_14":60.55,"sma_20":33890.0,"sma_60":35544.17,"sma_120":37170.0},{"date":"2026-07-02","open":36500,"high":36500,"low":34550,"close":34700,"volume":19140,"rsi_14":53.25,"sma_20":33975.0,"sma_60":35527.5,"sma_120":37151.25},{"date":"2026-07-03","open":34250,"high":34750,"low":32500,"close":34550,"volume":21667,"rsi_14":51.87,"sma_20":34062.5,"sma_60":35508.33,"sma_120":37131.67},{"date":"2026-07-06","open":34400,"high":37450,"low":33500,"close":37300,"volume":43769,"rsi_14":57.97,"sma_20":34377.5,"sma_60":35540.83,"sma_120":37140.42},{"date":"2026-07-07","open":37600,"high":37600,"low":34550,"close":34550,"volume":31307,"rsi_14":52.62,"sma_20":34520.0,"sma_60":35514.17,"sma_120":37128.33},{"date":"2026-07-08","open":34200,"high":35300,"low":32550,"close":33100,"volume":17965,"rsi_14":50.61,"sma_20":34570.0,"sma_60":35470.0,"sma_120":37101.67},{"date":"2026-07-09","open":33000,"high":34000,"low":32100,"close":33100,"volume":18497,"rsi_14":52.53,"sma_20":34610.0,"sma_60":35418.33,"sma_120":37075.0},{"date":"2026-07-10","open":32800,"high":42500,"low":32800,"close":42000,"volume":285088,"rsi_14":63.22,"sma_20":35050.0,"sma_60":35518.33,"sma_120":37122.08},{"date":"2026-07-13","open":42250,"high":42450,"low":35000,"close":35050,"volume":113095,"rsi_14":51.68,"sma_20":35117.5,"sma_60":35495.83,"sma_120":37107.5},{"date":"2026-07-14","open":35700,"high":36450,"low":33600,"close":34350,"volume":44842,"rsi_14":45.62,"sma_20":35170.0,"sma_60":35461.67,"sma_120":37087.08},{"date":"2026-07-15","open":34900,"high":38350,"low":34050,"close":35950,"volume":60644,"rsi_14":52.05,"sma_20":35312.5,"sma_60":35440.83,"sma_120":37078.75},{"date":"2026-07-16","open":35350,"high":36700,"low":34450,"close":34450,"volume":17754,"rsi_14":44.05,"sma_20":35397.5,"sma_60":35391.67,"sma_120":37050.83},{"date":"2026-07-20","open":34300,"high":34750,"low":32400,"close":32550,"volume":21041,"rsi_14":42.02,"sma_20":35440.0,"sma_60":35311.67,"sma_120":36989.58},{"date":"2026-07-21","open":32500,"high":32900,"low":31750,"close":32550,"volume":10668,"rsi_14":46.01,"sma_20":35440.0,"sma_60":35220.83,"sma_120":36933.75},{"date":"2026-07-22","open":32650,"high":34050,"low":32150,"close":32250,"volume":14833,"rsi_14":42.54,"sma_20":35370.0,"sma_60":35133.33,"sma_120":36875.0},{"date":"2026-07-23","open":32300,"high":33250,"low":32300,"close":33250,"volume":4286,"rsi_14":47.58,"sma_20":35147.5,"sma_60":35063.33,"sma_120":36826.25},{"date":"2026-07-24","open":33200,"high":33300,"low":31800,"close":32150,"volume":11152,"rsi_14":46.12,"sma_20":35032.5,"sma_60":34969.17,"sma_120":36752.5},{"date":"2026-07-27","open":32200,"high":32600,"low":31750,"close":32100,"volume":7396,"rsi_14":40.78,"sma_20":34712.5,"sma_60":34844.17,"sma_120":36674.17},{"date":"2026-07-28","open":31700,"high":31700,"low":30050,"close":30850,"volume":16346,"rsi_14":43.07,"sma_20":34342.5,"sma_60":34708.33,"sma_120":36582.08},{"date":"2026-07-29","open":30650,"high":31600,"low":29500,"close":30000,"volume":17378,"rsi_14":44.06,"sma_20":34085.0,"sma_60":34560.0,"sma_120":36490.42},{"date":"2026-07-30","open":29500,"high":31100,"low":29450,"close":30150,"volume":16687,"rsi_14":44.38,"sma_20":33747.5,"sma_60":34416.67,"sma_120":36411.25},{"date":"2026-07-31","open":30850,"high":31800,"low":30300,"close":31500,"volume":11114,"rsi_14":21.93,"sma_20":33587.5,"sma_60":34294.17,"sma_120":36352.08},{"date":"2026-08-03","open":31450,"high":31850,"low":31050,"close":31550,"volume":14943,"rsi_14":35.17,"sma_20":33437.5,"sma_60":34185.83,"sma_120":36275.42},{"date":"2026-08-04","open":31550,"high":32850,"low":31550,"close":32700,"volume":10927,"rsi_14":43.27,"sma_20":33207.5,"sma_60":34105.0,"sma_120":36197.92},{"date":"2026-08-05","open":33300,"high":33450,"low":32950,"close":33350,"volume":8361,"rsi_14":38.5,"sma_20":33147.5,"sma_60":34035.83,"sma_120":36132.92},{"date":"2026-08-06","open":33300,"high":33600,"low":32200,"close":33050,"volume":12683,"rsi_14":43.07,"sma_20":33145.0,"sma_60":33984.17,"sma_120":36065.42},{"date":"2026-08-07","open":33050,"high":33350,"low":32550,"close":33100,"volume":5668,"rsi_14":53.33,"sma_20":33145.0,"sma_60":33949.17,"sma_120":35998.75},{"date":"2026-08-10","open":33100,"high":33900,"low":33050,"close":33800,"volume":8638,"rsi_14":56.98,"sma_20":32735.0,"sma_60":33927.5,"sma_120":35934.58},{"date":"2026-08-11","open":33750,"high":34750,"low":33400,"close":34050,"volume":12380,"rsi_14":60.11,"sma_20":32685.0,"sma_60":33916.67,"sma_120":35864.58},{"date":"2026-08-12","open":34050,"high":34350,"low":33400,"close":34150,"volume":13468,"rsi_14":55.62,"sma_20":32675.0,"sma_60":33902.5,"sma_120":35792.92},{"date":"2026-08-13","open":34350,"high":34500,"low":33600,"close":34000,"volume":9484,"rsi_14":63.12,"sma_20":32577.5,"sma_60":33875.83,"sma_120":35720.83},{"date":"2026-08-14","open":34000,"high":34550,"low":33450,"close":34150,"volume":10585,"rsi_14":64.34,"sma_20":32562.5,"sma_60":33861.67,"sma_120":35641.25},{"date":"2026-08-18","open":35900,"high":38650,"low":35600,"close":38000,"volume":94451,"rsi_14":86.67,"sma_20":32835.0,"sma_60":33920.83,"sma_120":35588.75},{"date":"2026-08-19","open":36950,"high":36950,"low":35800,"close":36300,"volume":26374,"rsi_14":79.72,"sma_20":33022.5,"sma_60":33950.83,"sma_120":35530.83},{"date":"2026-08-20","open":36500,"high":37200,"low":36050,"close":36750,"volume":14324,"rsi_14":80.28,"sma_20":33247.5,"sma_60":33979.17,"sma_120":35482.08},{"date":"2026-08-21","open":35850,"high":36600,"low":35450,"close":35650,"volume":8816,"rsi_14":69.48,"sma_20":33367.5,"sma_60":33937.5,"sma_120":35425.83},{"date":"2026-08-24","open":35850,"high":36850,"low":35550,"close":36450,"volume":7983,"rsi_14":71.49,"sma_20":33582.5,"sma_60":33940.83,"sma_120":35395.0},{"date":"2026-08-25","open":36450,"high":36700,"low":35550,"close":36600,"volume":8104,"rsi_14":68.75,"sma_20":33807.5,"sma_60":33966.67,"sma_120":35367.08},{"date":"2026-08-26","open":36250,"high":36600,"low":35650,"close":36250,"volume":12339,"rsi_14":64.36,"sma_20":34077.5,"sma_60":34000.83,"sma_120":35345.42},{"date":"2026-08-27","open":35950,"high":36800,"low":35500,"close":35850,"volume":8863,"rsi_14":63.73,"sma_20":34370.0,"sma_60":34052.5,"sma_120":35352.5},{"date":"2026-08-28","open":36050,"high":36400,"low":35300,"close":36000,"volume":14482,"rsi_14":64.08,"sma_20":34662.5,"sma_60":34100.0,"sma_120":35342.5},{"date":"2026-08-31","open":37000,"high":37000,"low":35350,"close":36400,"volume":9225,"rsi_14":63.0,"sma_20":34907.5,"sma_60":34156.67,"sma_120":35338.33},{"date":"2026-09-01","open":36450,"high":36450,"low":35250,"close":35700,"volume":9310,"rsi_14":57.89,"sma_20":35115.0,"sma_60":34205.0,"sma_120":35335.83},{"date":"2026-09-02","open":35300,"high":35950,"low":33000,"close":35700,"volume":28231,"rsi_14":57.49,"sma_20":35265.0,"sma_60":34283.33,"sma_120":35329.17},{"date":"2026-09-03","open":35700,"high":36550,"low":34550,"close":35400,"volume":28805,"rsi_14":56.67,"sma_20":35367.5,"sma_60":34345.0,"sma_120":35315.83},{"date":"2026-09-04","open":35850,"high":36050,"low":35100,"close":35650,"volume":8803,"rsi_14":57.08,"sma_20":35497.5,"sma_60":34404.17,"sma_120":35299.58},{"date":"2026-09-07","open":35850,"high":37400,"low":35550,"close":36600,"volume":14320,"rsi_14":40.91,"sma_20":35672.5,"sma_60":34475.83,"sma_120":35294.17},{"date":"2026-09-08","open":36600,"high":36900,"low":36050,"close":36050,"volume":5824,"rsi_14":48.09,"sma_20":35785.0,"sma_60":34523.33,"sma_120":35288.75},{"date":"2026-09-09","open":36050,"high":36300,"low":35600,"close":35900,"volume":4949,"rsi_14":43.2,"sma_20":35877.5,"sma_60":34560.0,"sma_120":35281.25},{"date":"2026-09-10","open":35700,"high":36700,"low":35300,"close":36700,"volume":9684,"rsi_14":58.82,"sma_20":36005.0,"sma_60":34616.67,"sma_120":35268.33},{"date":"2026-09-11","open":36700,"high":36700,"low":35800,"close":36200,"volume":5019,"rsi_14":47.79,"sma_20":36115.0,"sma_60":34668.33,"sma_120":35257.08},{"date":"2026-09-14","open":35950,"high":36450,"low":35750,"close":36200,"volume":2579,"rsi_14":46.36,"sma_20":36217.5,"sma_60":34725.83,"sma_120":35239.58},{"date":"2026-09-15","open":35750,"high":37700,"low":35750,"close":37500,"volume":17030,"rsi_14":59.69,"sma_20":36192.5,"sma_60":34822.5,"sma_120":35242.92},{"date":"2026-09-16","open":37250,"high":38800,"low":37200,"close":38100,"volume":16208,"rsi_14":66.92,"sma_20":36282.5,"sma_60":34915.0,"sma_120":35241.67},{"date":"2026-09-17","open":38150,"high":38500,"low":37900,"close":38400,"volume":7540,"rsi_14":67.65,"sma_20":36365.0,"sma_60":34994.17,"sma_120":35242.5},{"date":"2026-09-18","open":38450,"high":39950,"low":38150,"close":38750,"volume":16860,"rsi_14":67.41,"sma_20":36520.0,"sma_60":35011.67,"sma_120":35256.25},{"date":"2026-09-21","open":39550,"high":39550,"low":38100,"close":38800,"volume":6235,"rsi_14":75.41,"sma_20":36637.5,"sma_60":35084.17,"sma_120":35272.5},{"date":"2026-09-22","open":38650,"high":40100,"low":36400,"close":38200,"volume":5612,"rsi_14":68.66,"sma_20":36717.5,"sma_60":35079.17,"sma_120":35287.92},{"date":"2026-09-23","open":38100,"high":38200,"low":37000,"close":37500,"volume":6142,"rsi_14":64.79,"sma_20":36780.0,"sma_60":35066.67,"sma_120":35302.08},{"date":"2026-09-28","open":37300,"high":37850,"low":37300,"close":37600,"volume":3145,"rsi_14":64.03,"sma_20":36867.5,"sma_60":35107.5,"sma_120":35311.67},{"date":"2026-09-29","open":37300,"high":38500,"low":36850,"close":37900,"volume":4514,"rsi_14":60.32,"sma_20":36962.5,"sma_60":35124.17,"sma_120":35334.17},{"date":"2026-09-30","open":38100,"high":38100,"low":36650,"close":37300,"volume":4400,"rsi_14":59.84,"sma_20":37007.5,"sma_60":35167.5,"sma_120":35347.5},{"date":"2026-10-01","open":37300,"high":37500,"low":36550,"close":37500,"volume":3697,"rsi_14":62.5,"sma_20":37097.5,"sma_60":35216.67,"sma_120":35362.5},{"date":"2026-10-02","open":37600,"high":37900,"low":36800,"close":37300,"volume":1548,"rsi_14":55.17,"sma_20":37177.5,"sma_60":35216.67,"sma_120":35378.75},{"date":"2026-10-06","open":37250,"high":37450,"low":36400,"close":36400,"volume":7901,"rsi_14":51.61,"sma_20":37227.5,"sma_60":35247.5,"sma_120":35380.83},{"date":"2026-10-07","open":36400,"high":37350,"low":36300,"close":36800,"volume":3139,"rsi_14":54.55,"sma_20":37285.0,"sma_60":35309.17,"sma_120":35389.58},{"date":"2026-10-08","open":36550,"high":37000,"low":36000,"close":36950,"volume":2637,"rsi_14":44.95,"sma_20":37302.5,"sma_60":35373.33,"sma_120":35395.83},{"date":"2026-10-12","open":37000,"high":37200,"low":35450,"close":36350,"volume":4192,"rsi_14":33.94,"sma_20":37317.5,"sma_60":35279.17,"sma_120":35398.75},{"date":"2026-10-13","open":36250,"high":36400,"low":35050,"close":35950,"volume":9845,"rsi_14":27.93,"sma_20":37320.0,"sma_60":35294.17,"sma_120":35395.0},{"date":"2026-10-14","open":36000,"high":36450,"low":35400,"close":35850,"volume":3934,"rsi_14":22.64,"sma_20":37277.5,"sma_60":35319.17,"sma_120":35390.42},{"date":"2026-10-15","open":35700,"high":36000,"low":34500,"close":34950,"volume":7457,"rsi_14":18.7,"sma_20":37215.0,"sma_60":35302.5,"sma_120":35371.67},{"date":"2026-10-16","open":34950,"high":35950,"low":34950,"close":35450,"volume":3483,"rsi_14":27.27,"sma_20":37177.5,"sma_60":35319.17,"sma_120":35355.42},{"date":"2026-10-19","open":35800,"high":36100,"low":35650,"close":36100,"volume":1478,"rsi_14":38.33,"sma_20":37107.5,"sma_60":35378.33,"sma_120":35345.0},{"date":"2026-10-20","open":35350,"high":36500,"low":34800,"close":34800,"volume":3161,"rsi_14":30.56,"sma_20":36942.5,"sma_60":35415.83,"sma_120":35318.33},{"date":"2026-10-21","open":35600,"high":35650,"low":34800,"close":34800,"volume":3108,"rsi_14":27.54,"sma_20":36762.5,"sma_60":35458.33,"sma_120":35295.83},{"date":"2026-10-22","open":34800,"high":35300,"low":34150,"close":34900,"volume":4365,"rsi_14":31.25,"sma_20":36570.0,"sma_60":35485.83,"sma_120":35274.58},{"date":"2026-10-23","open":34149,"high":35436,"low":32813,"close":34400,"volume":3691,"rsi_14":26.87,"sma_20":36350.0,"sma_60":35523.33,"sma_120":35246.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.25,"pbr":0.2,"ttm_eps":null,"close":27865.1797},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.96,"pbr":0.19,"ttm_eps":null,"close":27076.9785},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.49,"pbr":0.18,"ttm_eps":null,"close":25523.1797},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.62,"pbr":0.18,"ttm_eps":null,"close":25667.9238},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.86,"pbr":0.22,"ttm_eps":null,"close":30782.2109},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.33,"pbr":0.22,"ttm_eps":null,"close":31650.6738},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.03,"pbr":0.26,"ttm_eps":null,"close":36350.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.41,"pbr":0.25,"ttm_eps":null,"close":35800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.78,"pbr":0.24,"ttm_eps":null,"close":35150.0}],"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":"화천기공","phase":"above-fold","symbol_resolved":true}