{"status":"ok","report":{"price_analysis":{"current":31700.0,"change_1d":1.4,"change_7d":6.2,"change_30d":1.6,"high_30d":39250.0,"low_30d":26700.0,"position_in_range":40.0,"support":27955.0,"resistance":37995.0},"summary":"전방(000950)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 532.22억. 현재가 31,700원, 전일 대비 +1.4%, 30일 +1.6%. PER 57.9배 / ROE 0.4%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 588.00, 기관 순매도 42.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 57.9배입니다. ROE 0.4%입니다. 시가총액 532.22억. 매출 310.48억, 영업이익 -42.81억.","grade":"C","comment":"PER 57.91배, ROE 0.38%","per":57.91,"pbr":0.23,"roe":0.38,"eps":547.4100000000001,"revenue":31048488505.0,"operating_income":-4280943421.0,"net_income":504401555.0,"market_cap":53222081000,"profit_margin":1.62,"roa":0.37,"operating_margin":-13.79,"gross_margin":2.42,"debt_ratio":0.035460211303233256,"total_assets":235870381541.0,"total_equity":227792800695.0,"total_debt":8077580846.0,"dividend_yield":2.97,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 58.7로 중립 구간입니다. MACD(-140.23)가 시그널선(-451.53)을 상회합니다(골든크로스). SMA20 29758, SMA60 31004 — 혼조세입니다. 볼린저밴드 27955~31560 (현재 위치 104%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 59","rsi_14":58.730158730158735,"macd":-140.23379842810027,"macd_signal":-451.5296878871004,"sma_20":29757.5,"sma_60":31004.166666666668,"bb_upper":31559.79714531206,"bb_lower":27955.20285468794,"atr_14":1642.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -588.00, 기관 순매수 -42.00. 30일 누적: 외국인 -3011.00, 기관 12.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-588.0,"institutional_flow":-42.0,"data":[{"date":"2026-10-23","foreign_net":-101.0,"institution_net":-71.0,"retail_net":172.0},{"date":"2026-10-22","foreign_net":-525.0,"institution_net":72.0,"retail_net":453.0},{"date":"2026-10-21","foreign_net":-52.0,"institution_net":-3.0,"retail_net":55.0},{"date":"2026-10-20","foreign_net":34.0,"institution_net":-21.0,"retail_net":-13.0},{"date":"2026-10-19","foreign_net":56.0,"institution_net":-19.0,"retail_net":-37.0},{"date":"2026-10-16","foreign_net":-56.0,"institution_net":-31.0,"retail_net":87.0},{"date":"2026-10-15","foreign_net":-338.0,"institution_net":98.0,"retail_net":240.0},{"date":"2026-10-14","foreign_net":-203.0,"institution_net":8.0,"retail_net":195.0},{"date":"2026-10-13","foreign_net":56.0,"institution_net":3.0,"retail_net":-59.0},{"date":"2026-10-12","foreign_net":262.0,"institution_net":-75.0,"retail_net":-187.0},{"date":"2026-10-08","foreign_net":-44.0,"institution_net":77.0,"retail_net":-33.0},{"date":"2026-10-07","foreign_net":-102.0,"institution_net":-5.0,"retail_net":107.0},{"date":"2026-10-06","foreign_net":-17.0,"institution_net":0.0,"retail_net":17.0},{"date":"2026-10-02","foreign_net":-98.0,"institution_net":-1.0,"retail_net":99.0},{"date":"2026-10-01","foreign_net":-263.0,"institution_net":-1.0,"retail_net":264.0},{"date":"2026-09-30","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-29","foreign_net":-40.0,"institution_net":-2.0,"retail_net":42.0},{"date":"2026-09-28","foreign_net":-70.0,"institution_net":-25.0,"retail_net":95.0},{"date":"2026-09-23","foreign_net":-157.0,"institution_net":-18.0,"retail_net":175.0},{"date":"2026-09-22","foreign_net":-133.0,"institution_net":34.0,"retail_net":99.0},{"date":"2026-09-21","foreign_net":-197.0,"institution_net":-11.0,"retail_net":208.0},{"date":"2026-09-18","foreign_net":-94.0,"institution_net":11.0,"retail_net":83.0},{"date":"2026-09-17","foreign_net":-35.0,"institution_net":0.0,"retail_net":35.0},{"date":"2026-09-16","foreign_net":-156.0,"institution_net":1.0,"retail_net":155.0},{"date":"2026-09-15","foreign_net":5.0,"institution_net":-47.0,"retail_net":42.0},{"date":"2026-09-14","foreign_net":-115.0,"institution_net":50.0,"retail_net":65.0},{"date":"2026-09-11","foreign_net":-258.0,"institution_net":0.0,"retail_net":258.0},{"date":"2026-09-10","foreign_net":10.0,"institution_net":-4.0,"retail_net":-6.0},{"date":"2026-09-09","foreign_net":-85.0,"institution_net":-1.0,"retail_net":86.0},{"date":"2026-09-08","foreign_net":-294.0,"institution_net":-7.0,"retail_net":301.0}],"periods":{"d1":{"foreign_net":-101.0,"institution_net":-71.0,"retail_net":172.0},"d3":{"foreign_net":-678.0,"institution_net":-2.0,"retail_net":680.0},"d7":{"foreign_net":-982.0,"institution_net":25.0,"retail_net":957.0},"d14":{"foreign_net":-1128.0,"institution_net":32.0,"retail_net":1096.0},"d30":{"foreign_net":-3011.0,"institution_net":12.0,"retail_net":2999.0}}},"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 57.91x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":61,"summary":"매출 -12.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-12.5,"unit":"%","percentile":35,"direction":"higher_better"},{"name":"영업이익 성장률","value":84.7,"unit":"%","percentile":87,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-13.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":58.7,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.6,"unit":"%","percentile":54,"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":72,"summary":"유동비율 101.9x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":101.92,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.08,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-3681.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.61,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 57.91x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -12.5%"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"C","reason":"RSI 59"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.04,"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":2.42,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-13.79,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.62,"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"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":57.91,"current_pbr":0.23,"per_5y_high":49.78,"per_5y_low":0.74,"per_5y_avg":11.05,"per_percentile":100.0,"pbr_5y_high":0.29,"pbr_5y_low":0.15,"pbr_5y_avg":0.23,"pbr_percentile":55.6,"per_5y_median":2.02,"pbr_5y_median":0.22,"history":[{"quarter":"2024-Q2","per":26.71,"pbr":0.19},{"quarter":"2024-Q3","per":2.04,"pbr":0.17},{"quarter":"2024-Q4","per":3.38,"pbr":0.17},{"quarter":"2025-Q1","per":0.74,"pbr":0.15},{"quarter":"2025-Q2","per":1.77,"pbr":0.29},{"quarter":"2025-Q3","per":1.96,"pbr":0.29},{"quarter":"2025-Q4","per":1.99,"pbr":0.29},{"quarter":"2026-Q1","per":null,"pbr":0.27},{"quarter":"2026-Q2","per":49.78,"pbr":0.22},{"quarter":"현재","per":57.91,"pbr":0.23}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":19450.0059,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17849.8652,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":17934.1016,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18459.2871,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":35936.2812,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":35498.6289,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":35350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":33400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":27250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"TEXTILE MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":26.71,"eps":728.2,"close":19450.01,"source":"reported"},{"date":"2024-07","per":25.64,"eps":728.2,"close":18668.33,"source":"reported"},{"date":"2024-08","per":24.22,"eps":728.2,"close":17638.35,"source":"reported"},{"date":"2024-09","per":2.04,"eps":8731.22,"close":17849.87,"source":"reported"},{"date":"2024-10","per":2.04,"eps":8731.22,"close":17785.49,"source":"reported"},{"date":"2024-11","per":1.95,"eps":8731.22,"close":17013.01,"source":"reported"},{"date":"2024-12","per":3.38,"eps":5305.55,"close":17934.1,"source":"reported"},{"date":"2025-01","per":3.39,"eps":5305.55,"close":17973.0,"source":"reported"},{"date":"2025-02","per":3.47,"eps":5305.55,"close":18400.93,"source":"reported"},{"date":"2025-03","per":0.74,"eps":24804.58,"close":18459.29,"source":"reported"},{"date":"2025-04","per":1.02,"eps":24804.58,"close":25238.07,"source":"reported"},{"date":"2025-05","per":1.05,"eps":24804.58,"close":26064.75,"source":"reported"},{"date":"2025-06","per":1.77,"eps":20261.25,"close":35936.28,"source":"reported"},{"date":"2025-07","per":1.64,"eps":20261.25,"close":33164.47,"source":"reported"},{"date":"2025-08","per":1.57,"eps":20261.25,"close":31851.51,"source":"reported"},{"date":"2025-09","per":1.96,"eps":18097.1,"close":35498.63,"source":"reported"},{"date":"2025-10","per":1.79,"eps":18097.1,"close":32435.05,"source":"reported"},{"date":"2025-11","per":2.03,"eps":18097.1,"close":36762.96,"source":"reported"},{"date":"2025-12","per":1.99,"eps":17743.2,"close":35350.0,"source":"reported"},{"date":"2026-01","per":2.07,"eps":17743.2,"close":36700.0,"source":"reported"},{"date":"2026-02","per":2.26,"eps":17743.2,"close":40100.0,"source":"reported"},{"date":"2026-06","per":49.78,"eps":547.41,"close":27250.0,"source":"reported"},{"date":"2026-07","per":50.15,"eps":547.41,"close":27450.0,"source":"reported"},{"date":"2026-08","per":60.1,"eps":547.41,"close":32900.0,"source":"reported"},{"date":"2026-09","per":53.98,"eps":547.41,"close":29550.0,"source":"reported"},{"date":"2026-10","per":55.53,"eps":547.41,"close":30400.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.7,"std":20.59,"upper_1sd":35.29,"lower_1sd":0.0,"current":55.53,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.97,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":52,"summary":"배당성향 172%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":172.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.08,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.97,"summary":"배당수익률 2.97%","metrics":[{"name":"배당수익률","value":2.97,"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":"57.9배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:07.178813+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.003841205693640721,"dividend_yield":null,"eps":768.0,"revenue":6906421858.0,"operating_income":-140967482.0,"net_income":874999003.0,"market_cap":null,"profit_margin":0.12669353552251542,"operating_margin":-0.02041107318643031,"roa":0.003709660353637508,"gross_margin":0.02416380311415376,"total_equity":227792800695.0,"total_assets":235870381541.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":1.9,"pbr":0.17,"roe":0.0037025393792633203,"dividend_yield":2.97,"eps":500.72,"revenue":7896198896.0,"operating_income":-918629186.0,"net_income":841210393.0,"market_cap":56600000000.0,"profit_margin":0.10653358711951068,"operating_margin":-0.116338151824589,"roa":0.00355923220519387,"gross_margin":0.039854467211992074,"total_equity":227198229872.0,"total_assets":236346027599.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0021786018770445716,"dividend_yield":null,"eps":-295.01,"revenue":9373844398.0,"operating_income":-1503216588.0,"net_income":-495624279.0,"market_cap":null,"profit_margin":-0.05287310712195588,"operating_margin":-0.16036286972298427,"roa":-0.002088037440194144,"gross_margin":-0.03880797766150417,"total_equity":227496489479.0,"total_assets":237363693514.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0031464387263418865,"dividend_yield":null,"eps":-426.3,"revenue":6872023353.0,"operating_income":-1718130165.0,"net_income":-716183562.0,"market_cap":null,"profit_margin":-0.1042172770974866,"operating_margin":-0.2500180917240256,"roa":-0.003024575213513297,"gross_margin":-0.11631947418383577,"total_equity":227617196548.0,"total_assets":236788147572.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.009014451080295006,"dividend_yield":null,"eps":-1225.18,"revenue":11703904938.0,"operating_income":-2981351329.0,"net_income":-2058300085.0,"market_cap":null,"profit_margin":-0.17586438850140976,"operating_margin":-0.2547313349513126,"roa":-0.008631877217903598,"gross_margin":-0.16771836873236232,"total_equity":228333380110.0,"total_assets":238453355283.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.14343568851941887,"dividend_yield":null,"eps":19689.69,"revenue":12826683307.0,"operating_income":-1112226592.0,"net_income":33078684698.0,"market_cap":null,"profit_margin":2.5788961890052846,"operating_margin":-0.08671193989743368,"roa":0.13072805775600468,"gross_margin":0.003252640063018592,"total_equity":230616836294.0,"total_assets":253034316166.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0004979544359614571,"dividend_yield":null,"eps":58.89,"revenue":16636288853.0,"operating_income":-3011119225.0,"net_income":98932403.0,"market_cap":null,"profit_margin":0.005946783196311216,"operating_margin":-0.18099705118170084,"roa":0.0004264805638810135,"gross_margin":-0.10088753470383134,"total_equity":198677621596.0,"total_assets":231974001581.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014724621745265407,"dividend_yield":null,"eps":1737.85,"revenue":12051602846.0,"operating_income":-2751989133.0,"net_income":2919582339.0,"market_cap":null,"profit_margin":0.2422567666979689,"operating_margin":-0.2283504665865588,"roa":0.012664118706978561,"gross_margin":-0.14127688829084736,"total_equity":198278936431.0,"total_assets":230539716703.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.028534817616645326,"dividend_yield":null,"eps":3318.15,"revenue":12856562949.0,"operating_income":-1729399785.0,"net_income":5574487048.0,"market_cap":null,"profit_margin":0.4335907715081495,"operating_margin":-0.1345149393240061,"roa":0.02453534638264144,"gross_margin":-0.02879467362066583,"total_equity":195357374380.0,"total_assets":227202296681.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0016846232444096784,"dividend_yield":null,"eps":190.66,"revenue":15691387966.0,"operating_income":-990475612.0,"net_income":320313912.0,"market_cap":null,"profit_margin":0.02041335748590591,"operating_margin":-0.06312224349727101,"roa":0.0013610558819594036,"gross_margin":0.00244703094991973,"total_equity":190139791234.0,"total_assets":235342219409.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.030840125442287883,"dividend_yield":null,"eps":3484.56,"revenue":18267828421.0,"operating_income":-5806545686.0,"net_income":5854056492.0,"market_cap":null,"profit_margin":0.32045716420625014,"operating_margin":-0.31785637308291204,"roa":0.02470283481658977,"gross_margin":-0.23684153914136438,"total_equity":189819477322.0,"total_assets":236979137636.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05729852425462004,"dividend_yield":null,"eps":-6265.17,"revenue":30761625753.0,"operating_income":-8260029354.0,"net_income":-10525491237.0,"market_cap":null,"profit_margin":-0.342163035254192,"operating_margin":-0.26851732155913277,"roa":-0.042698316923647485,"gross_margin":-0.19615609446166973,"total_equity":183695677575.0,"total_assets":246508340266.0}],"current_price":31700.0,"change_pct":1.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-12-26","close":19750.0},{"date":"2017-12-27","close":19800.0},{"date":"2017-12-28","close":19300.0},{"date":"2018-01-02","close":17325.6699},{"date":"2018-01-03","close":17145.6641},{"date":"2018-01-04","close":17775.6875},{"date":"2018-01-05","close":17325.6699},{"date":"2018-01-08","close":17370.6738},{"date":"2018-01-09","close":17010.6582},{"date":"2018-01-10","close":16920.6543},{"date":"2018-01-11","close":16560.6406},{"date":"2018-01-12","close":17010.6582},{"date":"2018-01-15","close":16785.6484},{"date":"2018-01-16","close":16605.6406},{"date":"2018-01-17","close":16605.6406},{"date":"2018-01-18","close":16605.6406},{"date":"2018-01-19","close":16740.6484},{"date":"2018-01-22","close":16740.6484},{"date":"2018-01-23","close":16830.6523},{"date":"2018-01-24","close":16965.6562},{"date":"2018-01-25","close":17595.6797},{"date":"2018-01-26","close":17910.6934},{"date":"2018-01-29","close":17910.6934},{"date":"2018-01-30","close":17640.6816},{"date":"2018-01-31","close":17910.6934},{"date":"2018-02-01","close":18000.6973},{"date":"2018-02-02","close":18000.6973},{"date":"2018-02-05","close":17640.6816},{"date":"2018-02-06","close":17370.6738},{"date":"2018-02-07","close":17280.668},{"date":"2018-02-08","close":17280.668},{"date":"2018-02-09","close":17640.6816},{"date":"2018-02-12","close":17100.6602},{"date":"2018-02-13","close":17280.668},{"date":"2018-02-14","close":17190.6641},{"date":"2018-02-19","close":17325.6699},{"date":"2018-02-20","close":17010.6582},{"date":"2018-02-21","close":17100.6602},{"date":"2018-02-22","close":17775.6875},{"date":"2018-02-23","close":17505.6758},{"date":"2018-02-26","close":17595.6797},{"date":"2018-02-27","close":17865.6914},{"date":"2018-02-28","close":18045.6973},{"date":"2018-03-02","close":18180.7031},{"date":"2018-03-05","close":19170.7422},{"date":"2018-03-06","close":19125.7402},{"date":"2018-03-07","close":18450.7129},{"date":"2018-03-08","close":18090.6992},{"date":"2018-03-09","close":18225.7051},{"date":"2018-03-12","close":18045.6973},{"date":"2018-03-13","close":18315.709},{"date":"2018-03-14","close":18045.6973},{"date":"2018-03-15","close":18045.6973},{"date":"2018-03-16","close":18675.7227},{"date":"2018-03-19","close":18495.7148},{"date":"2018-03-20","close":18450.7129},{"date":"2018-03-21","close":18135.7012},{"date":"2018-03-22","close":17955.6934},{"date":"2018-03-23","close":17820.6895},{"date":"2018-03-26","close":17820.6895},{"date":"2018-03-27","close":18090.6992},{"date":"2018-03-28","close":18270.707},{"date":"2018-03-29","close":18315.709},{"date":"2018-03-30","close":18495.7148},{"date":"2018-04-02","close":18225.7051},{"date":"2018-04-03","close":18225.7051},{"date":"2018-04-04","close":18270.707},{"date":"2018-04-05","close":18360.7109},{"date":"2018-04-06","close":18315.709},{"date":"2018-04-09","close":18180.7031},{"date":"2018-04-10","close":18000.6973},{"date":"2018-04-11","close":18000.6973},{"date":"2018-04-12","close":18000.6973},{"date":"2018-04-13","close":18045.6973},{"date":"2018-04-16","close":18000.6973},{"date":"2018-04-17","close":18045.6973},{"date":"2018-04-18","close":18000.6973},{"date":"2018-04-19","close":17955.6934},{"date":"2018-04-20","close":17865.6914},{"date":"2018-04-23","close":18720.7246},{"date":"2018-04-24","close":19305.748},{"date":"2018-04-25","close":19665.7598},{"date":"2018-04-26","close":19530.7559},{"date":"2018-04-27","close":19170.7422},{"date":"2018-04-30","close":18855.7285},{"date":"2018-05-02","close":18675.7227},{"date":"2018-05-03","close":19530.7559},{"date":"2018-05-04","close":25380.9805},{"date":"2018-05-08","close":22860.8848},{"date":"2018-05-09","close":23175.8965},{"date":"2018-05-10","close":25020.9688},{"date":"2018-05-11","close":24750.957},{"date":"2018-05-14","close":24750.957},{"date":"2018-05-15","close":24480.9473},{"date":"2018-05-16","close":21870.8457},{"date":"2018-05-17","close":22005.8516},{"date":"2018-05-18","close":21600.834},{"date":"2018-05-21","close":21825.8457},{"date":"2018-05-23","close":23490.9082},{"date":"2018-05-24","close":22860.8848},{"date":"2018-05-25","close":21240.8203},{"date":"2018-05-28","close":23040.8906},{"date":"2018-05-29","close":22860.8848},{"date":"2018-05-30","close":23850.9238},{"date":"2018-05-31","close":23040.8906},{"date":"2018-06-01","close":23040.8906},{"date":"2018-06-04","close":22950.8887},{"date":"2018-06-05","close":23220.8984},{"date":"2018-06-07","close":22635.875},{"date":"2018-06-08","close":22050.8516},{"date":"2018-06-11","close":22680.877},{"date":"2018-06-12","close":22680.877},{"date":"2018-06-14","close":23940.9258},{"date":"2018-06-15","close":23715.916},{"date":"2018-06-18","close":22230.8594},{"date":"2018-06-19","close":20835.8047},{"date":"2018-06-20","close":20880.8086},{"date":"2018-06-21","close":20700.8008},{"date":"2018-06-22","close":20970.8125},{"date":"2018-06-25","close":21060.8145},{"date":"2018-06-26","close":20160.7812},{"date":"2018-06-27","close":20385.7891},{"date":"2018-06-28","close":20385.7891},{"date":"2018-06-29","close":20655.8008},{"date":"2018-07-02","close":19935.7715},{"date":"2018-07-03","close":19800.7656},{"date":"2018-07-04","close":20295.7832},{"date":"2018-07-05","close":20475.793},{"date":"2018-07-06","close":20475.793},{"date":"2018-07-09","close":19665.7598},{"date":"2018-07-10","close":19710.7637},{"date":"2018-07-11","close":19935.7715},{"date":"2018-07-12","close":20385.7891},{"date":"2018-07-13","close":20340.7871},{"date":"2018-07-16","close":20205.7812},{"date":"2018-07-17","close":20205.7812},{"date":"2018-07-18","close":19710.7637},{"date":"2018-07-19","close":19125.7402},{"date":"2018-07-20","close":18630.7207},{"date":"2018-07-23","close":18270.707},{"date":"2018-07-24","close":18450.7129},{"date":"2018-07-25","close":18270.707},{"date":"2018-07-26","close":18135.7012},{"date":"2018-07-27","close":18540.7168},{"date":"2018-07-30","close":18225.7051},{"date":"2018-07-31","close":18360.7109},{"date":"2018-08-01","close":18675.7227},{"date":"2018-08-02","close":18450.7129},{"date":"2018-08-03","close":18810.7285},{"date":"2018-08-06","close":19890.7676},{"date":"2018-08-07","close":19440.752},{"date":"2018-08-08","close":19350.748},{"date":"2018-08-09","close":19665.7598},{"date":"2018-08-10","close":19350.748},{"date":"2018-08-13","close":19395.75},{"date":"2018-08-14","close":19305.748},{"date":"2018-08-16","close":19080.7383},{"date":"2018-08-17","close":19665.7598},{"date":"2018-08-20","close":19350.748},{"date":"2018-08-21","close":19350.748},{"date":"2018-08-22","close":19665.7598},{"date":"2018-08-23","close":19575.7559},{"date":"2018-08-24","close":19440.752},{"date":"2018-08-27","close":19575.7559},{"date":"2018-08-28","close":19530.7559},{"date":"2018-08-29","close":19260.7441},{"date":"2018-08-30","close":19395.75},{"date":"2018-08-31","close":18900.7305},{"date":"2018-09-03","close":18900.7305},{"date":"2018-09-04","close":19350.748},{"date":"2018-09-05","close":19350.748},{"date":"2018-09-06","close":19890.7676},{"date":"2018-09-07","close":19845.7676},{"date":"2018-09-10","close":20160.7812},{"date":"2018-09-11","close":19980.7715},{"date":"2018-09-12","close":19845.7676},{"date":"2018-09-13","close":19845.7676},{"date":"2018-09-14","close":20160.7812},{"date":"2018-09-17","close":20250.7832},{"date":"2018-09-18","close":20025.7754},{"date":"2018-09-19","close":19755.7656},{"date":"2018-09-20","close":19890.7676},{"date":"2018-09-21","close":20025.7754},{"date":"2018-09-27","close":19980.7715},{"date":"2018-09-28","close":19980.7715},{"date":"2018-10-01","close":20205.7812},{"date":"2018-10-02","close":19620.7598},{"date":"2018-10-04","close":19395.75},{"date":"2018-10-05","close":18990.7344},{"date":"2018-10-08","close":18945.7305},{"date":"2018-10-10","close":19395.75},{"date":"2018-10-11","close":17550.6777},{"date":"2018-10-12","close":18000.6973},{"date":"2018-10-15","close":17865.6914},{"date":"2018-10-16","close":18090.6992},{"date":"2018-10-17","close":18180.7031},{"date":"2018-10-18","close":17775.6875},{"date":"2018-10-19","close":17955.6934},{"date":"2018-10-22","close":17505.6758},{"date":"2018-10-23","close":16965.6562},{"date":"2018-10-24","close":16875.6523},{"date":"2018-10-25","close":16065.6211},{"date":"2018-10-26","close":15435.5967},{"date":"2018-10-29","close":14355.5547},{"date":"2018-10-30","close":14760.5703},{"date":"2018-10-31","close":15435.5967},{"date":"2018-11-01","close":15795.6113},{"date":"2018-11-02","close":15795.6113},{"date":"2018-11-05","close":15660.6064},{"date":"2018-11-06","close":15480.5996},{"date":"2018-11-07","close":15075.583},{"date":"2018-11-08","close":15345.5928},{"date":"2018-11-09","close":15705.6074},{"date":"2018-11-12","close":15615.6035},{"date":"2018-11-13","close":15480.5996},{"date":"2018-11-14","close":15480.5996},{"date":"2018-11-15","close":15345.5928},{"date":"2018-11-16","close":15660.6064},{"date":"2018-11-19","close":15480.5996},{"date":"2018-11-20","close":15480.5996},{"date":"2018-11-21","close":15615.6035},{"date":"2018-11-22","close":15705.6074},{"date":"2018-11-23","close":15615.6035},{"date":"2018-11-26","close":15615.6035},{"date":"2018-11-27","close":15705.6074},{"date":"2018-11-28","close":15705.6074},{"date":"2018-11-29","close":15705.6074},{"date":"2018-11-30","close":15525.6016},{"date":"2018-12-03","close":15705.6074},{"date":"2018-12-04","close":16110.624},{"date":"2018-12-05","close":16290.6289},{"date":"2018-12-06","close":16245.6279},{"date":"2018-12-07","close":16110.624},{"date":"2018-12-10","close":15390.5947},{"date":"2018-12-11","close":15255.5898},{"date":"2018-12-12","close":16020.6191},{"date":"2018-12-13","close":15615.6035},{"date":"2018-12-14","close":15480.5996},{"date":"2018-12-17","close":15480.5996},{"date":"2018-12-18","close":15165.5869},{"date":"2018-12-19","close":15165.5869},{"date":"2018-12-20","close":15210.5889},{"date":"2018-12-21","close":15345.5928},{"date":"2018-12-24","close":15165.5869},{"date":"2018-12-26","close":15390.5947},{"date":"2018-12-27","close":15165.5869},{"date":"2018-12-28","close":15435.5967},{"date":"2019-01-02","close":15255.5898},{"date":"2019-01-03","close":15165.5869},{"date":"2019-01-04","close":15165.5869},{"date":"2019-01-07","close":15300.5918},{"date":"2019-01-08","close":15480.5996},{"date":"2019-01-09","close":15570.6016},{"date":"2019-01-10","close":15615.6035},{"date":"2019-01-11","close":15795.6113},{"date":"2019-01-14","close":16290.6289},{"date":"2019-01-15","close":16515.6406},{"date":"2019-01-16","close":16965.6562},{"date":"2019-01-17","close":16875.6523},{"date":"2019-01-18","close":16740.6484},{"date":"2019-01-21","close":16650.6445},{"date":"2019-01-22","close":16560.6406},{"date":"2019-01-23","close":16380.6328},{"date":"2019-01-24","close":16560.6406},{"date":"2019-01-25","close":16605.6406},{"date":"2019-01-28","close":16560.6406},{"date":"2019-01-29","close":16695.6445},{"date":"2019-01-30","close":16740.6484},{"date":"2019-01-31","close":16515.6406},{"date":"2019-02-01","close":16560.6406},{"date":"2019-02-07","close":16740.6484},{"date":"2019-02-08","close":16560.6406},{"date":"2019-02-11","close":16965.6562},{"date":"2019-02-12","close":16605.6406},{"date":"2019-02-13","close":16740.6484},{"date":"2019-02-14","close":16785.6484},{"date":"2019-02-15","close":17145.6641},{"date":"2019-02-18","close":17190.6641},{"date":"2019-02-19","close":17100.6602},{"date":"2019-02-20","close":17145.6641},{"date":"2019-02-21","close":17055.6602},{"date":"2019-02-22","close":17100.6602},{"date":"2019-02-25","close":17100.6602},{"date":"2019-02-26","close":16920.6543},{"date":"2019-02-27","close":16875.6523},{"date":"2019-02-28","close":16875.6523},{"date":"2019-03-04","close":16740.6484},{"date":"2019-03-05","close":16560.6406},{"date":"2019-03-06","close":16110.624},{"date":"2019-03-07","close":16155.624},{"date":"2019-03-08","close":16155.624},{"date":"2019-03-11","close":16110.624},{"date":"2019-03-12","close":16020.6191},{"date":"2019-03-13","close":16020.6191},{"date":"2019-03-14","close":16110.624},{"date":"2019-03-15","close":16065.6211},{"date":"2019-03-18","close":16155.624},{"date":"2019-03-19","close":16425.6367},{"date":"2019-03-20","close":16245.6279},{"date":"2019-03-21","close":16110.624},{"date":"2019-03-22","close":16425.6367},{"date":"2019-03-25","close":16110.624},{"date":"2019-03-26","close":16200.627},{"date":"2019-03-27","close":16200.627},{"date":"2019-03-28","close":16155.624},{"date":"2019-03-29","close":15840.6123},{"date":"2019-04-01","close":15615.6035},{"date":"2019-04-02","close":15615.6035},{"date":"2019-04-03","close":15795.6113},{"date":"2019-04-04","close":15660.6064},{"date":"2019-04-05","close":15885.6152},{"date":"2019-04-08","close":15795.6113},{"date":"2019-04-09","close":15840.6123},{"date":"2019-04-10","close":15930.6162},{"date":"2019-04-11","close":16020.6191},{"date":"2019-04-12","close":16515.6406},{"date":"2019-04-15","close":16830.6523},{"date":"2019-04-16","close":16695.6445},{"date":"2019-04-17","close":16785.6484},{"date":"2019-04-18","close":16605.6406},{"date":"2019-04-19","close":16650.6445},{"date":"2019-04-22","close":16920.6543},{"date":"2019-04-23","close":16830.6523},{"date":"2019-04-24","close":16830.6523},{"date":"2019-04-25","close":16740.6484},{"date":"2019-04-26","close":16965.6562},{"date":"2019-04-29","close":16830.6523},{"date":"2019-04-30","close":16785.6484},{"date":"2019-05-02","close":16470.6367},{"date":"2019-05-03","close":16470.6367},{"date":"2019-05-07","close":16425.6367},{"date":"2019-05-08","close":16155.624},{"date":"2019-05-09","close":16155.624},{"date":"2019-05-10","close":16110.624},{"date":"2019-05-13","close":15750.6084},{"date":"2019-05-14","close":16020.6191},{"date":"2019-05-15","close":15660.6064},{"date":"2019-05-16","close":15975.6191},{"date":"2019-05-17","close":15615.6035},{"date":"2019-05-20","close":15615.6035},{"date":"2019-05-21","close":15570.6016},{"date":"2019-05-22","close":15480.5996},{"date":"2019-05-23","close":15480.5996},{"date":"2019-05-24","close":15390.5947},{"date":"2019-05-27","close":15885.6152},{"date":"2019-05-28","close":15435.5967},{"date":"2019-05-29","close":15075.583},{"date":"2019-05-30","close":15210.5889},{"date":"2019-05-31","close":15345.5928},{"date":"2019-06-03","close":15120.585},{"date":"2019-06-04","close":15165.5869},{"date":"2019-06-05","close":14985.5791},{"date":"2019-06-07","close":15075.583},{"date":"2019-06-10","close":15480.5996},{"date":"2019-06-11","close":15525.6016},{"date":"2019-06-12","close":15750.6084},{"date":"2019-06-13","close":15660.6064},{"date":"2019-06-14","close":15435.5967},{"date":"2019-06-17","close":15435.5967},{"date":"2019-06-18","close":15300.5918},{"date":"2019-06-19","close":15345.5928},{"date":"2019-06-20","close":15390.5947},{"date":"2019-06-21","close":15480.5996},{"date":"2019-06-24","close":15300.5918},{"date":"2019-06-25","close":15570.6016},{"date":"2019-06-26","close":15435.5967},{"date":"2019-06-27","close":15435.5967},{"date":"2019-06-28","close":15525.6016},{"date":"2019-07-01","close":15615.6035},{"date":"2019-07-02","close":15705.6074},{"date":"2019-07-03","close":15570.6016},{"date":"2019-07-04","close":15525.6016},{"date":"2019-07-05","close":15390.5947},{"date":"2019-07-08","close":15210.5889},{"date":"2019-07-09","close":15480.5996},{"date":"2019-07-10","close":15300.5918},{"date":"2019-07-11","close":15255.5898},{"date":"2019-07-12","close":15165.5869},{"date":"2019-07-15","close":15165.5869},{"date":"2019-07-16","close":15120.585},{"date":"2019-07-17","close":15075.583},{"date":"2019-07-18","close":15660.6064},{"date":"2019-07-19","close":15345.5928},{"date":"2019-07-22","close":15255.5898},{"date":"2019-07-23","close":15480.5996},{"date":"2019-07-24","close":15210.5889},{"date":"2019-07-25","close":15210.5889},{"date":"2019-07-26","close":15165.5869},{"date":"2019-07-29","close":14625.5664},{"date":"2019-07-30","close":14580.5645},{"date":"2019-07-31","close":14445.5586},{"date":"2019-08-01","close":14445.5586},{"date":"2019-08-02","close":14265.5518},{"date":"2019-08-05","close":13635.5273},{"date":"2019-08-06","close":13815.5342},{"date":"2019-08-07","close":13545.5234},{"date":"2019-08-08","close":14220.5498},{"date":"2019-08-09","close":13680.5293},{"date":"2019-08-12","close":13500.5225},{"date":"2019-08-13","close":13095.5068},{"date":"2019-08-14","close":13725.5312},{"date":"2019-08-16","close":13590.5254},{"date":"2019-08-19","close":14085.5449},{"date":"2019-08-20","close":14040.543},{"date":"2019-08-21","close":14130.5469},{"date":"2019-08-22","close":13905.5381},{"date":"2019-08-23","close":13860.5361},{"date":"2019-08-26","close":13410.5195},{"date":"2019-08-27","close":13320.5146},{"date":"2019-08-28","close":13410.5195},{"date":"2019-08-29","close":13590.5254},{"date":"2019-08-30","close":13860.5361},{"date":"2019-09-02","close":14130.5469},{"date":"2019-09-03","close":13995.541},{"date":"2019-09-04","close":14085.5449},{"date":"2019-09-05","close":14085.5449},{"date":"2019-09-06","close":14040.543},{"date":"2019-09-09","close":14085.5449},{"date":"2019-09-10","close":14625.5664},{"date":"2019-09-11","close":15165.5869},{"date":"2019-09-16","close":14985.5791},{"date":"2019-09-17","close":15165.5869},{"date":"2019-09-18","close":15030.5811},{"date":"2019-09-19","close":14940.5781},{"date":"2019-09-20","close":14940.5781},{"date":"2019-09-23","close":15300.5918},{"date":"2019-09-24","close":15300.5918},{"date":"2019-09-25","close":15030.5811},{"date":"2019-09-26","close":14985.5791},{"date":"2019-09-27","close":14895.5762},{"date":"2019-09-30","close":14850.5752},{"date":"2019-10-01","close":14805.5732},{"date":"2019-10-02","close":15210.5889},{"date":"2019-10-04","close":14850.5752},{"date":"2019-10-07","close":14355.5547},{"date":"2019-10-08","close":14625.5664},{"date":"2019-10-10","close":14535.5625},{"date":"2019-10-11","close":14490.5605},{"date":"2019-10-14","close":14490.5605},{"date":"2019-10-15","close":14805.5732},{"date":"2019-10-16","close":14715.5684},{"date":"2019-10-17","close":14940.5781},{"date":"2019-10-18","close":15120.585},{"date":"2019-10-21","close":15120.585},{"date":"2019-10-22","close":14850.5752},{"date":"2019-10-23","close":14445.5586},{"date":"2019-10-24","close":14760.5703},{"date":"2019-10-25","close":14895.5762},{"date":"2019-10-28","close":14940.5781},{"date":"2019-10-29","close":15030.5811},{"date":"2019-10-30","close":15030.5811},{"date":"2019-10-31","close":15075.583},{"date":"2019-11-01","close":14850.5752},{"date":"2019-11-04","close":14850.5752},{"date":"2019-11-05","close":14805.5732},{"date":"2019-11-06","close":14805.5732},{"date":"2019-11-07","close":14850.5752},{"date":"2019-11-08","close":14670.5664},{"date":"2019-11-11","close":14445.5586},{"date":"2019-11-12","close":14670.5664},{"date":"2019-11-13","close":14580.5645},{"date":"2019-11-14","close":14760.5703},{"date":"2019-11-15","close":14760.5703},{"date":"2019-11-18","close":14400.5566},{"date":"2019-11-19","close":14490.5605},{"date":"2019-11-20","close":14490.5605},{"date":"2019-11-21","close":14310.5537},{"date":"2019-11-22","close":14310.5537},{"date":"2019-11-25","close":14490.5605},{"date":"2019-11-26","close":14355.5547},{"date":"2019-11-27","close":14355.5547},{"date":"2019-11-28","close":13905.5381},{"date":"2019-11-29","close":13590.5254},{"date":"2019-12-02","close":13905.5381},{"date":"2019-12-03","close":14130.5469},{"date":"2019-12-04","close":13995.541},{"date":"2019-12-05","close":13725.5312},{"date":"2019-12-06","close":13815.5342},{"date":"2019-12-09","close":13860.5361},{"date":"2019-12-10","close":13905.5381},{"date":"2019-12-11","close":14085.5449},{"date":"2019-12-12","close":13995.541},{"date":"2019-12-13","close":14085.5449},{"date":"2019-12-16","close":14130.5469},{"date":"2019-12-17","close":14130.5469},{"date":"2019-12-18","close":14310.5537},{"date":"2019-12-19","close":14625.5664},{"date":"2019-12-20","close":14535.5625},{"date":"2019-12-23","close":14355.5547},{"date":"2019-12-24","close":13770.5322},{"date":"2019-12-26","close":13905.5381},{"date":"2019-12-27","close":13950.54},{"date":"2019-12-30","close":13815.5342},{"date":"2020-01-02","close":13770.5322},{"date":"2020-01-03","close":14085.5449},{"date":"2020-01-06","close":14265.5518},{"date":"2020-01-07","close":14400.5566},{"date":"2020-01-08","close":13725.5312},{"date":"2020-01-09","close":13635.5273},{"date":"2020-01-10","close":13725.5312},{"date":"2020-01-13","close":13635.5273},{"date":"2020-01-14","close":13905.5381},{"date":"2020-01-15","close":13905.5381},{"date":"2020-01-16","close":13995.541},{"date":"2020-01-17","close":13545.5234},{"date":"2020-01-20","close":13500.5225},{"date":"2020-01-21","close":13590.5254},{"date":"2020-01-22","close":13455.5215},{"date":"2020-01-23","close":13455.5215},{"date":"2020-01-28","close":12870.4971},{"date":"2020-01-29","close":12825.4971},{"date":"2020-01-30","close":12825.4971},{"date":"2020-01-31","close":12825.4971},{"date":"2020-02-03","close":12735.4932},{"date":"2020-02-04","close":12960.501},{"date":"2020-02-05","close":12960.501},{"date":"2020-02-06","close":12960.501},{"date":"2020-02-07","close":12870.4971},{"date":"2020-02-10","close":12780.4951},{"date":"2020-02-11","close":12780.4951},{"date":"2020-02-12","close":12870.4971},{"date":"2020-02-13","close":12870.4971},{"date":"2020-02-14","close":12825.4971},{"date":"2020-02-17","close":12780.4951},{"date":"2020-02-18","close":12510.4844},{"date":"2020-02-19","close":12645.4883},{"date":"2020-02-20","close":12600.4873},{"date":"2020-02-21","close":11835.458},{"date":"2020-02-24","close":11700.4521},{"date":"2020-02-25","close":11745.4541},{"date":"2020-02-26","close":11970.4629},{"date":"2020-02-27","close":11880.46},{"date":"2020-02-28","close":11700.4521},{"date":"2020-03-02","close":11385.4414},{"date":"2020-03-03","close":11700.4521},{"date":"2020-03-04","close":11880.46},{"date":"2020-03-05","close":11970.4629},{"date":"2020-03-06","close":11610.4492},{"date":"2020-03-09","close":11610.4492},{"date":"2020-03-10","close":11115.4297},{"date":"2020-03-11","close":10935.4229},{"date":"2020-03-12","close":9855.3818},{"date":"2020-03-13","close":9900.3828},{"date":"2020-03-16","close":9945.3838},{"date":"2020-03-17","close":10080.3906},{"date":"2020-03-18","close":9855.3818},{"date":"2020-03-19","close":9540.3691},{"date":"2020-03-20","close":9495.3672},{"date":"2020-03-23","close":8775.3389},{"date":"2020-03-24","close":8910.3447},{"date":"2020-03-25","close":9585.3711},{"date":"2020-03-26","close":9720.376},{"date":"2020-03-27","close":10215.3945},{"date":"2020-03-30","close":10440.4043},{"date":"2020-03-31","close":10395.4023},{"date":"2020-04-01","close":10260.3965},{"date":"2020-04-02","close":10260.3965},{"date":"2020-04-03","close":10350.4004},{"date":"2020-04-06","close":10305.3984},{"date":"2020-04-07","close":10395.4023},{"date":"2020-04-08","close":10260.3965},{"date":"2020-04-09","close":10710.415},{"date":"2020-04-10","close":11115.4297},{"date":"2020-04-13","close":10980.4248},{"date":"2020-04-14","close":10755.417},{"date":"2020-04-16","close":10800.417},{"date":"2020-04-17","close":11115.4297},{"date":"2020-04-20","close":10890.4209},{"date":"2020-04-21","close":10800.417},{"date":"2020-04-22","close":10710.415},{"date":"2020-04-23","close":10935.4229},{"date":"2020-04-24","close":10890.4209},{"date":"2020-04-27","close":11385.4414},{"date":"2020-04-28","close":11385.4414},{"date":"2020-04-29","close":11475.4443},{"date":"2020-05-04","close":11520.4453},{"date":"2020-05-06","close":11565.4473},{"date":"2020-05-07","close":11520.4453},{"date":"2020-05-08","close":11610.4492},{"date":"2020-05-11","close":11745.4541},{"date":"2020-05-12","close":11340.4385},{"date":"2020-05-13","close":11385.4414},{"date":"2020-05-14","close":11340.4385},{"date":"2020-05-15","close":11295.4365},{"date":"2020-05-18","close":11340.4385},{"date":"2020-05-19","close":11340.4385},{"date":"2020-05-20","close":11565.4473},{"date":"2020-05-21","close":11655.4512},{"date":"2020-05-22","close":11610.4492},{"date":"2020-05-25","close":11610.4492},{"date":"2020-05-26","close":11745.4541},{"date":"2020-05-27","close":11745.4541},{"date":"2020-05-28","close":11565.4473},{"date":"2020-05-29","close":11160.4316},{"date":"2020-06-01","close":11340.4385},{"date":"2020-06-02","close":11385.4414},{"date":"2020-06-03","close":11565.4473},{"date":"2020-06-04","close":11565.4473},{"date":"2020-06-05","close":11340.4385},{"date":"2020-06-08","close":11430.4424},{"date":"2020-06-09","close":11610.4492},{"date":"2020-06-10","close":11610.4492},{"date":"2020-06-11","close":11610.4492},{"date":"2020-06-12","close":11340.4385},{"date":"2020-06-15","close":11295.4365},{"date":"2020-06-16","close":11430.4424},{"date":"2020-06-17","close":11565.4473},{"date":"2020-06-18","close":15030.5811},{"date":"2020-06-19","close":19530.7559},{"date":"2020-06-22","close":19800.7656},{"date":"2020-06-23","close":21330.8242},{"date":"2020-06-24","close":21465.8301},{"date":"2020-06-25","close":22455.8711},{"date":"2020-06-26","close":21060.8145},{"date":"2020-06-29","close":18630.7207},{"date":"2020-06-30","close":17280.668},{"date":"2020-07-01","close":16830.6523},{"date":"2020-07-02","close":16740.6484},{"date":"2020-07-03","close":18270.707},{"date":"2020-07-06","close":22050.8516},{"date":"2020-07-07","close":20250.7832},{"date":"2020-07-08","close":20430.7891},{"date":"2020-07-09","close":21015.8125},{"date":"2020-07-10","close":20160.7812},{"date":"2020-07-13","close":20340.7871},{"date":"2020-07-14","close":19800.7656},{"date":"2020-07-15","close":19350.748},{"date":"2020-07-16","close":19395.75},{"date":"2020-07-17","close":18270.707},{"date":"2020-07-20","close":18720.7246},{"date":"2020-07-21","close":24300.9414},{"date":"2020-07-22","close":22005.8516},{"date":"2020-07-23","close":28576.1055},{"date":"2020-07-24","close":25425.9844},{"date":"2020-07-27","close":22905.8867},{"date":"2020-07-28","close":23895.9238},{"date":"2020-07-29","close":23220.8984},{"date":"2020-07-30","close":23220.8984},{"date":"2020-07-31","close":23400.9043},{"date":"2020-08-03","close":22725.8789},{"date":"2020-08-04","close":23355.9043},{"date":"2020-08-05","close":23355.9043},{"date":"2020-08-06","close":22770.8828},{"date":"2020-08-07","close":23130.8945},{"date":"2020-08-10","close":23895.9238},{"date":"2020-08-11","close":24750.957},{"date":"2020-08-12","close":24345.9395},{"date":"2020-08-13","close":24435.9453},{"date":"2020-08-14","close":24930.9648},{"date":"2020-08-18","close":22860.8848},{"date":"2020-08-19","close":23085.8926},{"date":"2020-08-20","close":22905.8867},{"date":"2020-08-21","close":22545.8711},{"date":"2020-08-24","close":24120.9336},{"date":"2020-08-25","close":24885.9609},{"date":"2020-08-26","close":25830.998},{"date":"2020-08-27","close":24705.957},{"date":"2020-08-28","close":25425.9844},{"date":"2020-08-31","close":25966.0059},{"date":"2020-09-01","close":25785.9961},{"date":"2020-09-02","close":26326.0176},{"date":"2020-09-03","close":25876.002},{"date":"2020-09-04","close":25335.9805},{"date":"2020-09-07","close":24795.959},{"date":"2020-09-08","close":24750.957},{"date":"2020-09-09","close":24705.957},{"date":"2020-09-10","close":25425.9844},{"date":"2020-09-11","close":25560.9902},{"date":"2020-09-14","close":25515.9863},{"date":"2020-09-15","close":25290.9766},{"date":"2020-09-16","close":24705.957},{"date":"2020-09-17","close":24705.957},{"date":"2020-09-18","close":24660.9531},{"date":"2020-09-21","close":24300.9414},{"date":"2020-09-22","close":23850.9238},{"date":"2020-09-23","close":24120.9336},{"date":"2020-09-24","close":23895.9238},{"date":"2020-09-25","close":24120.9336},{"date":"2020-09-28","close":24255.9395},{"date":"2020-09-29","close":24075.9316},{"date":"2020-10-05","close":24255.9395},{"date":"2020-10-06","close":24210.9375},{"date":"2020-10-07","close":24120.9336},{"date":"2020-10-08","close":24660.9531},{"date":"2020-10-12","close":24030.9277},{"date":"2020-10-13","close":24165.9355},{"date":"2020-10-14","close":24210.9375},{"date":"2020-10-15","close":24930.9648},{"date":"2020-10-16","close":32401.2539},{"date":"2020-10-19","close":29386.1367},{"date":"2020-10-20","close":27586.0664},{"date":"2020-10-21","close":27001.0449},{"date":"2020-10-22","close":26101.0098},{"date":"2020-10-23","close":25921.002},{"date":"2020-10-26","close":25515.9863},{"date":"2020-10-27","close":25470.9863},{"date":"2020-10-28","close":26236.0137},{"date":"2020-10-29","close":24795.959},{"date":"2020-10-30","close":24165.9355},{"date":"2020-11-02","close":23220.8984},{"date":"2020-11-03","close":23400.9043},{"date":"2020-11-04","close":23310.9023},{"date":"2020-11-05","close":23355.9043},{"date":"2020-11-06","close":23355.9043},{"date":"2020-11-09","close":23715.916},{"date":"2020-11-10","close":24570.9492},{"date":"2020-11-11","close":25921.002},{"date":"2020-11-12","close":26371.0195},{"date":"2020-11-13","close":27091.0469},{"date":"2020-11-16","close":26776.0352},{"date":"2020-11-17","close":26866.0391},{"date":"2020-11-18","close":28351.0977},{"date":"2020-11-19","close":28441.0996},{"date":"2020-11-20","close":27676.0703},{"date":"2020-11-23","close":27631.0684},{"date":"2020-11-24","close":27811.0762},{"date":"2020-11-25","close":27496.0625},{"date":"2020-11-26","close":29071.125},{"date":"2020-11-27","close":27946.082},{"date":"2020-11-30","close":27811.0762},{"date":"2020-12-01","close":27721.0723},{"date":"2020-12-02","close":27676.0703},{"date":"2020-12-03","close":29521.1406},{"date":"2020-12-04","close":27901.0801},{"date":"2020-12-07","close":28216.0918},{"date":"2020-12-08","close":26461.0234},{"date":"2020-12-09","close":26416.0215},{"date":"2020-12-10","close":26461.0234},{"date":"2020-12-11","close":27676.0703},{"date":"2020-12-14","close":27676.0703},{"date":"2020-12-15","close":27271.0547},{"date":"2020-12-16","close":27046.0449},{"date":"2020-12-17","close":27181.0508},{"date":"2020-12-18","close":27136.0488},{"date":"2020-12-21","close":26326.0176},{"date":"2020-12-22","close":26056.0078},{"date":"2020-12-23","close":26326.0176},{"date":"2020-12-24","close":26731.0332},{"date":"2020-12-28","close":26686.0312},{"date":"2020-12-29","close":26686.0312},{"date":"2020-12-30","close":26866.0391},{"date":"2021-01-04","close":27136.0488},{"date":"2021-01-05","close":27091.0469},{"date":"2021-01-06","close":28396.0996},{"date":"2021-01-07","close":28126.0879},{"date":"2021-01-08","close":28171.0898},{"date":"2021-01-11","close":28396.0996},{"date":"2021-01-12","close":28621.1074},{"date":"2021-01-13","close":29026.1211},{"date":"2021-01-14","close":29026.1211},{"date":"2021-01-15","close":28711.1094},{"date":"2021-01-18","close":29836.1523},{"date":"2021-01-19","close":29611.1465},{"date":"2021-01-20","close":29746.1504},{"date":"2021-01-21","close":30061.1621},{"date":"2021-01-22","close":30826.1914},{"date":"2021-01-25","close":31501.2168},{"date":"2021-01-26","close":30286.1699},{"date":"2021-01-27","close":30376.1738},{"date":"2021-01-28","close":31006.1992},{"date":"2021-01-29","close":29296.1348},{"date":"2021-02-01","close":28756.1133},{"date":"2021-02-02","close":30241.1699},{"date":"2021-02-03","close":29386.1367},{"date":"2021-02-04","close":28936.1191},{"date":"2021-02-05","close":28756.1133},{"date":"2021-02-08","close":28621.1074},{"date":"2021-02-09","close":28801.1133},{"date":"2021-02-10","close":28666.1094},{"date":"2021-02-15","close":28531.1035},{"date":"2021-02-16","close":28351.0977},{"date":"2021-02-17","close":28441.0996},{"date":"2021-02-18","close":28981.1211},{"date":"2021-02-19","close":28891.1172},{"date":"2021-02-22","close":28981.1211},{"date":"2021-02-23","close":32176.248},{"date":"2021-02-24","close":31051.2031},{"date":"2021-02-25","close":29701.1504},{"date":"2021-02-26","close":28891.1172},{"date":"2021-03-02","close":29341.1328},{"date":"2021-03-03","close":29386.1367},{"date":"2021-03-04","close":29566.1445},{"date":"2021-03-05","close":30556.1836},{"date":"2021-03-08","close":30421.1777},{"date":"2021-03-09","close":30196.168},{"date":"2021-03-10","close":30376.1738},{"date":"2021-03-11","close":32311.248},{"date":"2021-03-12","close":31501.2168},{"date":"2021-03-15","close":31771.2305},{"date":"2021-03-16","close":31591.2227},{"date":"2021-03-17","close":31321.2129},{"date":"2021-03-18","close":31951.2383},{"date":"2021-03-19","close":33616.3008},{"date":"2021-03-22","close":34471.332},{"date":"2021-03-23","close":34021.3164},{"date":"2021-03-24","close":34696.3398},{"date":"2021-03-25","close":34516.3359},{"date":"2021-03-26","close":36856.4258},{"date":"2021-03-29","close":36901.4258},{"date":"2021-03-30","close":36721.4219},{"date":"2021-03-31","close":35146.3594},{"date":"2021-04-01","close":34921.3516},{"date":"2021-04-02","close":35146.3594},{"date":"2021-04-05","close":35191.3594},{"date":"2021-04-06","close":35731.3828},{"date":"2021-04-07","close":36766.4219},{"date":"2021-04-08","close":38071.4727},{"date":"2021-04-09","close":38161.4766},{"date":"2021-04-12","close":39151.5117},{"date":"2021-04-13","close":38701.4961},{"date":"2021-04-14","close":39151.5117},{"date":"2021-04-15","close":39016.5078},{"date":"2021-04-16","close":38701.4961},{"date":"2021-04-19","close":39061.5117},{"date":"2021-04-20","close":40096.5508},{"date":"2021-04-21","close":39241.5195},{"date":"2021-04-22","close":38521.4883},{"date":"2021-04-23","close":38881.5039},{"date":"2021-04-26","close":38116.4766},{"date":"2021-04-27","close":37576.4531},{"date":"2021-04-28","close":37666.457},{"date":"2021-04-29","close":36541.4141},{"date":"2021-04-30","close":35551.375},{"date":"2021-05-03","close":35596.3789},{"date":"2021-05-04","close":36091.3945},{"date":"2021-05-06","close":36451.4102},{"date":"2021-05-07","close":36226.4023},{"date":"2021-05-10","close":36676.4219},{"date":"2021-05-11","close":36406.4062},{"date":"2021-05-12","close":36541.4141},{"date":"2021-05-13","close":36406.4062},{"date":"2021-05-14","close":36226.4023},{"date":"2021-05-17","close":35596.3789},{"date":"2021-05-18","close":35641.3789},{"date":"2021-05-20","close":35911.3867},{"date":"2021-05-21","close":35686.3828},{"date":"2021-05-24","close":35281.3633},{"date":"2021-05-25","close":35551.375},{"date":"2021-05-26","close":35326.3633},{"date":"2021-05-27","close":35866.3906},{"date":"2021-05-28","close":36001.3945},{"date":"2021-05-31","close":36001.3945},{"date":"2021-06-01","close":35956.3867},{"date":"2021-06-02","close":36091.3945},{"date":"2021-06-03","close":36451.4102},{"date":"2021-06-04","close":36586.4141},{"date":"2021-06-07","close":36181.3984},{"date":"2021-06-08","close":36451.4102},{"date":"2021-06-09","close":36451.4102},{"date":"2021-06-10","close":36181.3984},{"date":"2021-06-11","close":36901.4258},{"date":"2021-06-14","close":36946.4258},{"date":"2021-06-15","close":37801.4609},{"date":"2021-06-16","close":36991.4297},{"date":"2021-06-17","close":37216.4375},{"date":"2021-06-18","close":36766.4219},{"date":"2021-06-21","close":36001.3945},{"date":"2021-06-22","close":36496.4141},{"date":"2021-06-23","close":36856.4258},{"date":"2021-06-24","close":36406.4062},{"date":"2021-06-25","close":36631.418},{"date":"2021-06-28","close":37171.4375},{"date":"2021-06-29","close":37306.4453},{"date":"2021-06-30","close":35956.3867},{"date":"2021-07-01","close":35191.3594},{"date":"2021-07-02","close":34921.3516},{"date":"2021-07-05","close":35011.3516},{"date":"2021-07-06","close":35281.3633},{"date":"2021-07-07","close":34966.3555},{"date":"2021-07-08","close":33571.2969},{"date":"2021-07-09","close":32941.2734},{"date":"2021-07-12","close":33886.3125},{"date":"2021-07-13","close":33841.3086},{"date":"2021-07-14","close":34471.332},{"date":"2021-07-15","close":36136.3945},{"date":"2021-07-16","close":36991.4297},{"date":"2021-07-19","close":36856.4258},{"date":"2021-07-20","close":36091.3945},{"date":"2021-07-21","close":36136.3945},{"date":"2021-07-22","close":36136.3945},{"date":"2021-07-23","close":36226.4023},{"date":"2021-07-26","close":36361.4062},{"date":"2021-07-27","close":36316.4062},{"date":"2021-07-28","close":35686.3828},{"date":"2021-07-29","close":36091.3945},{"date":"2021-07-30","close":36181.3984},{"date":"2021-08-02","close":35866.3906},{"date":"2021-08-03","close":35686.3828},{"date":"2021-08-04","close":35776.3867},{"date":"2021-08-05","close":35686.3828},{"date":"2021-08-06","close":35776.3867},{"date":"2021-08-09","close":35506.3711},{"date":"2021-08-10","close":34921.3516},{"date":"2021-08-11","close":34696.3398},{"date":"2021-08-12","close":34966.3555},{"date":"2021-08-13","close":34786.3477},{"date":"2021-08-17","close":34381.3281},{"date":"2021-08-18","close":34471.332},{"date":"2021-08-19","close":34606.3398},{"date":"2021-08-20","close":33706.3047},{"date":"2021-08-23","close":33886.3125},{"date":"2021-08-24","close":35011.3516},{"date":"2021-08-25","close":35641.3789},{"date":"2021-08-26","close":35866.3906},{"date":"2021-08-27","close":35731.3828},{"date":"2021-08-30","close":35371.3711},{"date":"2021-08-31","close":35506.3711},{"date":"2021-09-01","close":36631.418},{"date":"2021-09-02","close":36721.4219},{"date":"2021-09-03","close":37306.4453},{"date":"2021-09-06","close":37486.4531},{"date":"2021-09-07","close":37171.4375},{"date":"2021-09-08","close":37171.4375},{"date":"2021-09-09","close":37261.4414},{"date":"2021-09-10","close":36901.4258},{"date":"2021-09-13","close":37171.4375},{"date":"2021-09-14","close":37531.4531},{"date":"2021-09-15","close":37711.457},{"date":"2021-09-16","close":39691.5352},{"date":"2021-09-17","close":40546.5664},{"date":"2021-09-23","close":41131.5938},{"date":"2021-09-24","close":39781.5352},{"date":"2021-09-27","close":37711.457},{"date":"2021-09-28","close":37756.4609},{"date":"2021-09-29","close":36631.418},{"date":"2021-09-30","close":37441.4492},{"date":"2021-10-01","close":35641.3789},{"date":"2021-10-05","close":36271.4023},{"date":"2021-10-06","close":36631.418},{"date":"2021-10-07","close":36361.4062},{"date":"2021-10-08","close":36856.4258},{"date":"2021-10-12","close":35911.3867},{"date":"2021-10-13","close":36406.4062},{"date":"2021-10-14","close":36541.4141},{"date":"2021-10-15","close":36766.4219},{"date":"2021-10-18","close":36316.4062},{"date":"2021-10-19","close":36541.4141},{"date":"2021-10-20","close":36496.4141},{"date":"2021-10-21","close":36496.4141},{"date":"2021-10-22","close":36181.3984},{"date":"2021-10-25","close":36181.3984},{"date":"2021-10-26","close":36406.4062},{"date":"2021-10-27","close":37036.4297},{"date":"2021-10-28","close":37441.4492},{"date":"2021-10-29","close":37711.457},{"date":"2021-11-01","close":37531.4531},{"date":"2021-11-02","close":37801.4609},{"date":"2021-11-03","close":37171.4375},{"date":"2021-11-04","close":36226.4023},{"date":"2021-11-05","close":36226.4023},{"date":"2021-11-08","close":35821.3867},{"date":"2021-11-09","close":36136.3945},{"date":"2021-11-10","close":36181.3984},{"date":"2021-11-11","close":36226.4023},{"date":"2021-11-12","close":36271.4023},{"date":"2021-11-15","close":36406.4062},{"date":"2021-11-16","close":36406.4062},{"date":"2021-11-17","close":36001.3945},{"date":"2021-11-18","close":37081.4336},{"date":"2021-11-19","close":36991.4297},{"date":"2021-11-22","close":38251.4805},{"date":"2021-11-23","close":37081.4336},{"date":"2021-11-24","close":36676.4219},{"date":"2021-11-25","close":36001.3945},{"date":"2021-11-26","close":35911.3867},{"date":"2021-11-29","close":35191.3594},{"date":"2021-11-30","close":32941.2734},{"date":"2021-12-01","close":33751.3047},{"date":"2021-12-02","close":33571.2969},{"date":"2021-12-03","close":35191.3594},{"date":"2021-12-06","close":34651.3398},{"date":"2021-12-07","close":35146.3594},{"date":"2021-12-08","close":35461.3711},{"date":"2021-12-09","close":36181.3984},{"date":"2021-12-10","close":36271.4023},{"date":"2021-12-13","close":36631.418},{"date":"2021-12-14","close":36586.4141},{"date":"2021-12-15","close":36631.418},{"date":"2021-12-16","close":36586.4141},{"date":"2021-12-17","close":36541.4141},{"date":"2021-12-20","close":36271.4023},{"date":"2021-12-21","close":36361.4062},{"date":"2021-12-22","close":36181.3984},{"date":"2021-12-23","close":36226.4023},{"date":"2021-12-24","close":36181.3984},{"date":"2021-12-27","close":36271.4023},{"date":"2021-12-28","close":36316.4062},{"date":"2021-12-29","close":35956.3867},{"date":"2021-12-30","close":36181.3984},{"date":"2022-01-03","close":39950.0},{"date":"2022-01-04","close":36316.4062},{"date":"2022-01-05","close":36046.3945},{"date":"2022-01-06","close":36001.3945},{"date":"2022-01-07","close":36001.3945},{"date":"2022-01-10","close":36001.3945},{"date":"2022-01-11","close":35956.3867},{"date":"2022-01-12","close":36136.3945},{"date":"2022-01-13","close":36001.3945},{"date":"2022-01-14","close":35866.3906},{"date":"2022-01-17","close":35551.375},{"date":"2022-01-18","close":35146.3594},{"date":"2022-01-19","close":34561.3359},{"date":"2022-01-20","close":35326.3633},{"date":"2022-01-21","close":35326.3633},{"date":"2022-01-24","close":34516.3359},{"date":"2022-01-25","close":33931.3125},{"date":"2022-01-26","close":33931.3125},{"date":"2022-01-27","close":34651.3398},{"date":"2022-01-28","close":34201.3203},{"date":"2022-02-03","close":34561.3359},{"date":"2022-02-04","close":34516.3359},{"date":"2022-02-07","close":34966.3555},{"date":"2022-02-08","close":34966.3555},{"date":"2022-02-09","close":34966.3555},{"date":"2022-02-10","close":35641.3789},{"date":"2022-02-11","close":35686.3828},{"date":"2022-02-14","close":34921.3516},{"date":"2022-02-15","close":34786.3477},{"date":"2022-02-16","close":35011.3516},{"date":"2022-02-17","close":35776.3867},{"date":"2022-02-18","close":36361.4062},{"date":"2022-02-21","close":36361.4062},{"date":"2022-02-22","close":36361.4062},{"date":"2022-02-23","close":36361.4062},{"date":"2022-02-24","close":35911.3867},{"date":"2022-02-25","close":36136.3945},{"date":"2022-02-28","close":36136.3945},{"date":"2022-03-02","close":36316.4062},{"date":"2022-03-03","close":35281.3633},{"date":"2022-03-04","close":35281.3633},{"date":"2022-03-07","close":35461.3711},{"date":"2022-03-08","close":35146.3594},{"date":"2022-03-10","close":35146.3594},{"date":"2022-03-11","close":36046.3945},{"date":"2022-03-14","close":36406.4062},{"date":"2022-03-15","close":36631.418},{"date":"2022-03-16","close":36631.418},{"date":"2022-03-17","close":36991.4297},{"date":"2022-03-18","close":37036.4297},{"date":"2022-03-21","close":37036.4297},{"date":"2022-03-22","close":37576.4531},{"date":"2022-03-23","close":37576.4531},{"date":"2022-03-24","close":37666.457},{"date":"2022-03-25","close":37981.4688},{"date":"2022-03-28","close":37846.4609},{"date":"2022-03-29","close":37666.457},{"date":"2022-03-30","close":37756.4609},{"date":"2022-03-31","close":39286.5195},{"date":"2022-04-01","close":39016.5078},{"date":"2022-04-04","close":39061.5117},{"date":"2022-04-05","close":37981.4688},{"date":"2022-04-06","close":38656.4922},{"date":"2022-04-07","close":38701.4961},{"date":"2022-04-08","close":39106.5117},{"date":"2022-04-11","close":39196.5195},{"date":"2022-04-12","close":39331.5195},{"date":"2022-04-13","close":40861.5781},{"date":"2022-04-14","close":46351.793},{"date":"2022-04-15","close":47251.8281},{"date":"2022-04-18","close":46981.8164},{"date":"2022-04-19","close":47341.832},{"date":"2022-04-20","close":51932.0117},{"date":"2022-04-21","close":54092.0898},{"date":"2022-04-22","close":52922.0469},{"date":"2022-04-25","close":51661.9961},{"date":"2022-04-26","close":51121.9805},{"date":"2022-04-27","close":46711.8086},{"date":"2022-04-28","close":47881.8516},{"date":"2022-04-29","close":47791.8477},{"date":"2022-05-02","close":49231.9062},{"date":"2022-05-03","close":48151.8633},{"date":"2022-05-04","close":50041.9375},{"date":"2022-05-06","close":51121.9805},{"date":"2022-05-09","close":57100.0},{"date":"2022-05-10","close":50671.9609},{"date":"2022-05-11","close":52202.0195},{"date":"2022-05-12","close":50761.9609},{"date":"2022-05-13","close":48961.8945},{"date":"2022-05-16","close":51031.9727},{"date":"2022-05-17","close":49771.9219},{"date":"2022-05-18","close":49771.9219},{"date":"2022-05-19","close":48061.8555},{"date":"2022-05-20","close":46621.8047},{"date":"2022-05-23","close":45901.7773},{"date":"2022-05-24","close":47251.8281},{"date":"2022-05-25","close":45901.7773},{"date":"2022-05-26","close":46441.7969},{"date":"2022-05-27","close":46531.8008},{"date":"2022-05-30","close":47611.8438},{"date":"2022-05-31","close":46981.8164},{"date":"2022-06-02","close":46531.8008},{"date":"2022-06-03","close":46711.8086},{"date":"2022-06-07","close":46621.8047},{"date":"2022-06-08","close":46441.7969},{"date":"2022-06-09","close":46441.7969},{"date":"2022-06-10","close":46351.793},{"date":"2022-06-13","close":45541.7656},{"date":"2022-06-14","close":45721.7695},{"date":"2022-06-15","close":44371.7148},{"date":"2022-06-16","close":45271.75},{"date":"2022-06-17","close":45271.75},{"date":"2022-06-20","close":44731.7305},{"date":"2022-06-21","close":44686.7266},{"date":"2022-06-22","close":43066.668},{"date":"2022-06-23","close":41536.6055},{"date":"2022-06-24","close":42661.6484},{"date":"2022-06-27","close":44821.7344},{"date":"2022-06-28","close":44596.7266},{"date":"2022-06-29","close":45271.75},{"date":"2022-06-30","close":44281.7148},{"date":"2022-07-01","close":43831.6953},{"date":"2022-07-04","close":44236.707},{"date":"2022-07-05","close":45901.7773},{"date":"2022-07-06","close":47611.8438},{"date":"2022-07-07","close":51211.9805},{"date":"2022-07-08","close":49951.9297},{"date":"2022-07-11","close":48151.8633},{"date":"2022-07-12","close":48241.8672},{"date":"2022-07-13","close":48241.8672},{"date":"2022-07-14","close":48331.8711},{"date":"2022-07-15","close":48331.8711},{"date":"2022-07-18","close":49321.9062},{"date":"2022-07-19","close":50401.9492},{"date":"2022-07-20","close":51571.9922},{"date":"2022-07-21","close":51571.9922},{"date":"2022-07-22","close":51121.9805},{"date":"2022-07-25","close":50851.9688},{"date":"2022-07-26","close":51752.0039},{"date":"2022-07-27","close":51661.9961},{"date":"2022-07-28","close":51571.9922},{"date":"2022-07-29","close":51301.9883},{"date":"2022-08-01","close":52112.0156},{"date":"2022-08-02","close":52112.0156},{"date":"2022-08-03","close":51842.0039},{"date":"2022-08-04","close":51661.9961},{"date":"2022-08-05","close":51301.9883},{"date":"2022-08-08","close":51301.9883},{"date":"2022-08-09","close":49591.918},{"date":"2022-08-10","close":48691.8789},{"date":"2022-08-11","close":49681.9219},{"date":"2022-08-12","close":48601.8828},{"date":"2022-08-16","close":49501.9141},{"date":"2022-08-17","close":48781.8867},{"date":"2022-08-18","close":49141.8984},{"date":"2022-08-19","close":48511.8789},{"date":"2022-08-22","close":54542.1094},{"date":"2022-08-23","close":54002.0898},{"date":"2022-08-24","close":56072.168},{"date":"2022-08-25","close":55802.1602},{"date":"2022-08-26","close":53462.0664},{"date":"2022-08-29","close":54182.0938},{"date":"2022-08-30","close":53912.0859},{"date":"2022-08-31","close":57152.2109},{"date":"2022-09-01","close":58502.2656},{"date":"2022-09-02","close":58862.2734},{"date":"2022-09-05","close":57332.2188},{"date":"2022-09-06","close":56252.1758},{"date":"2022-09-07","close":58052.2422},{"date":"2022-09-08","close":58772.2734},{"date":"2022-09-13","close":62102.4062},{"date":"2022-09-14","close":62462.4141},{"date":"2022-09-15","close":67412.6094},{"date":"2022-09-16","close":66422.5625},{"date":"2022-09-19","close":65522.5312},{"date":"2022-09-20","close":67952.6328},{"date":"2022-09-21","close":72182.7891},{"date":"2022-09-22","close":75512.9219},{"date":"2022-09-23","close":75782.9219},{"date":"2022-09-26","close":71822.7734},{"date":"2022-09-27","close":64442.4961},{"date":"2022-09-28","close":65072.5117},{"date":"2022-09-29","close":63902.4766},{"date":"2022-09-30","close":62192.4062},{"date":"2022-10-04","close":60302.332},{"date":"2022-10-05","close":58952.2812},{"date":"2022-10-06","close":62912.4336},{"date":"2022-10-07","close":64892.5078},{"date":"2022-10-11","close":60482.3398},{"date":"2022-10-12","close":63002.4336},{"date":"2022-10-13","close":62552.418},{"date":"2022-10-14","close":63452.4492},{"date":"2022-10-17","close":60122.3242},{"date":"2022-10-18","close":60302.332},{"date":"2022-10-19","close":61202.3672},{"date":"2022-10-20","close":61112.3672},{"date":"2022-10-21","close":59852.3164},{"date":"2022-10-24","close":59672.3047},{"date":"2022-10-25","close":60302.332},{"date":"2022-10-26","close":61202.3672},{"date":"2022-10-27","close":62912.4336},{"date":"2022-10-28","close":61202.3672},{"date":"2022-10-31","close":63902.4766},{"date":"2022-11-01","close":63182.4453},{"date":"2022-11-02","close":56702.1953},{"date":"2022-11-03","close":54002.0898},{"date":"2022-11-04","close":51752.0039},{"date":"2022-11-07","close":51932.0117},{"date":"2022-11-08","close":51301.9883},{"date":"2022-11-09","close":52742.0391},{"date":"2022-11-10","close":52922.0469},{"date":"2022-11-11","close":51661.9961},{"date":"2022-11-14","close":51571.9922},{"date":"2022-11-15","close":51121.9805},{"date":"2022-11-16","close":49771.9219},{"date":"2022-11-17","close":46981.8164},{"date":"2022-11-18","close":45001.7383},{"date":"2022-11-21","close":45811.7734},{"date":"2022-11-22","close":45091.7422},{"date":"2022-11-23","close":44551.7227},{"date":"2022-11-24","close":43921.6992},{"date":"2022-11-25","close":43876.6992},{"date":"2022-11-28","close":44011.7031},{"date":"2022-11-29","close":44731.7305},{"date":"2022-11-30","close":44686.7266},{"date":"2022-12-01","close":44686.7266},{"date":"2022-12-02","close":44416.7148},{"date":"2022-12-05","close":44236.707},{"date":"2022-12-06","close":42841.6602},{"date":"2022-12-07","close":42571.6484},{"date":"2022-12-08","close":42121.6289},{"date":"2022-12-09","close":42931.6602},{"date":"2022-12-12","close":42886.6602},{"date":"2022-12-13","close":42616.6484},{"date":"2022-12-14","close":43336.6758},{"date":"2022-12-15","close":42841.6602},{"date":"2022-12-16","close":42301.6328},{"date":"2022-12-19","close":42661.6484},{"date":"2022-12-20","close":42256.6367},{"date":"2022-12-21","close":43201.668},{"date":"2022-12-22","close":42346.6328},{"date":"2022-12-23","close":42301.6328},{"date":"2022-12-26","close":42256.6367},{"date":"2022-12-27","close":42256.6367},{"date":"2022-12-28","close":41842.8047},{"date":"2022-12-29","close":40877.1992},{"date":"2023-01-02","close":40003.5586},{"date":"2023-01-03","close":39727.6719},{"date":"2023-01-04","close":39773.6523},{"date":"2023-01-05","close":39267.8633},{"date":"2023-01-06","close":39911.5977},{"date":"2023-01-09","close":41153.0898},{"date":"2023-01-10","close":41245.0508},{"date":"2023-01-11","close":41980.75},{"date":"2023-01-12","close":40739.2578},{"date":"2023-01-13","close":40509.3516},{"date":"2023-01-16","close":40187.4844},{"date":"2023-01-17","close":40049.543},{"date":"2023-01-18","close":39865.6172},{"date":"2023-01-19","close":39865.6172},{"date":"2023-01-20","close":39405.8086},{"date":"2023-01-25","close":39635.7109},{"date":"2023-01-26","close":39543.7461},{"date":"2023-01-27","close":39957.5781},{"date":"2023-01-30","close":39635.7109},{"date":"2023-01-31","close":39313.8438},{"date":"2023-02-01","close":39911.5977},{"date":"2023-02-02","close":39267.8633},{"date":"2023-02-03","close":39681.6914},{"date":"2023-02-06","close":39175.9023},{"date":"2023-02-07","close":39911.5977},{"date":"2023-02-08","close":40923.1836},{"date":"2023-02-09","close":40463.3711},{"date":"2023-02-10","close":40463.3711},{"date":"2023-02-13","close":40049.543},{"date":"2023-02-14","close":40279.4492},{"date":"2023-02-15","close":40003.5586},{"date":"2023-02-16","close":40003.5586},{"date":"2023-02-17","close":42624.4844},{"date":"2023-02-20","close":47728.3867},{"date":"2023-02-21","close":47728.3867},{"date":"2023-02-22","close":46073.0625},{"date":"2023-02-23","close":45291.3867},{"date":"2023-02-24","close":41658.8789},{"date":"2023-02-27","close":41015.1445},{"date":"2023-02-28","close":41061.125},{"date":"2023-03-02","close":40417.3867},{"date":"2023-03-03","close":40877.1992},{"date":"2023-03-06","close":41153.0898},{"date":"2023-03-07","close":41337.0117},{"date":"2023-03-08","close":41153.0898},{"date":"2023-03-09","close":40647.293},{"date":"2023-03-10","close":40555.332},{"date":"2023-03-13","close":40417.3867},{"date":"2023-03-14","close":37244.6953},{"date":"2023-03-15","close":37290.6758},{"date":"2023-03-16","close":35819.2773},{"date":"2023-03-17","close":36876.8438},{"date":"2023-03-20","close":36417.0352},{"date":"2023-03-21","close":36600.9609},{"date":"2023-03-22","close":36095.1641},{"date":"2023-03-23","close":35819.2773},{"date":"2023-03-24","close":33934.0508},{"date":"2023-03-27","close":34071.9961},{"date":"2023-03-28","close":34623.7734},{"date":"2023-03-29","close":34071.9961},{"date":"2023-03-30","close":34853.6758},{"date":"2023-03-31","close":35727.3203},{"date":"2023-04-03","close":34991.6172},{"date":"2023-04-04","close":35543.3945},{"date":"2023-04-05","close":37612.543},{"date":"2023-04-06","close":36692.918},{"date":"2023-04-07","close":36876.8438},{"date":"2023-04-10","close":36830.8633},{"date":"2023-04-11","close":36325.0703},{"date":"2023-04-12","close":36876.8438},{"date":"2023-04-13","close":35911.2422},{"date":"2023-04-14","close":36371.0547},{"date":"2023-04-17","close":36279.0898},{"date":"2023-04-18","close":34026.0156},{"date":"2023-04-19","close":33888.0742},{"date":"2023-04-20","close":32968.4492},{"date":"2023-04-21","close":33244.3359},{"date":"2023-04-24","close":32462.6602},{"date":"2023-04-25","close":32186.7715},{"date":"2023-04-26","close":31726.9629},{"date":"2023-04-27","close":31726.9629},{"date":"2023-04-28","close":32186.7715},{"date":"2023-05-02","close":32462.6602},{"date":"2023-05-03","close":31864.9043},{"date":"2023-05-04","close":31680.9805},{"date":"2023-05-08","close":32416.6758},{"date":"2023-05-09","close":31910.8848},{"date":"2023-05-10","close":32416.6758},{"date":"2023-05-11","close":32830.5078},{"date":"2023-05-12","close":31956.8652},{"date":"2023-05-15","close":31680.9805},{"date":"2023-05-16","close":30899.3008},{"date":"2023-05-17","close":30577.4336},{"date":"2023-05-18","close":30577.4336},{"date":"2023-05-19","close":30991.2637},{"date":"2023-05-22","close":31083.2266},{"date":"2023-05-23","close":30255.5664},{"date":"2023-05-24","close":30301.5469},{"date":"2023-05-25","close":30301.5469},{"date":"2023-05-26","close":30301.5469},{"date":"2023-05-30","close":30255.5664},{"date":"2023-05-31","close":29933.6992},{"date":"2023-06-01","close":29473.8887},{"date":"2023-06-02","close":30347.5293},{"date":"2023-06-05","close":30347.5293},{"date":"2023-06-07","close":30439.4902},{"date":"2023-06-08","close":30025.6602},{"date":"2023-06-09","close":29703.793},{"date":"2023-06-12","close":28830.1523},{"date":"2023-06-13","close":29427.9062},{"date":"2023-06-14","close":28278.3789},{"date":"2023-06-15","close":28416.3223},{"date":"2023-06-16","close":28002.4922},{"date":"2023-06-19","close":27496.7012},{"date":"2023-06-20","close":27358.7559},{"date":"2023-06-21","close":27128.8516},{"date":"2023-06-22","close":26669.041},{"date":"2023-06-23","close":26117.2676},{"date":"2023-06-26","close":26669.041},{"date":"2023-06-27","close":26209.2305},{"date":"2023-06-28","close":26301.1895},{"date":"2023-06-29","close":26301.1895},{"date":"2023-06-30","close":25473.5312},{"date":"2023-07-03","close":25933.3418},{"date":"2023-07-04","close":25197.6445},{"date":"2023-07-05","close":25979.3242},{"date":"2023-07-06","close":25335.5879},{"date":"2023-07-07","close":25289.6074},{"date":"2023-07-10","close":24829.7969},{"date":"2023-07-11","close":25519.5117},{"date":"2023-07-12","close":25565.4941},{"date":"2023-07-13","close":25565.4941},{"date":"2023-07-14","close":25381.5684},{"date":"2023-07-17","close":25611.4746},{"date":"2023-07-18","close":25105.6816},{"date":"2023-07-19","close":25105.6816},{"date":"2023-07-20","close":25197.6445},{"date":"2023-07-21","close":24415.9648},{"date":"2023-07-24","close":23174.4766},{"date":"2023-07-25","close":22162.8906},{"date":"2023-07-26","close":21427.1953},{"date":"2023-07-27","close":22530.7402},{"date":"2023-07-28","close":22668.6836},{"date":"2023-07-31","close":22990.5508},{"date":"2023-08-01","close":24094.0977},{"date":"2023-08-02","close":23726.25},{"date":"2023-08-03","close":24094.0977},{"date":"2023-08-04","close":24278.0234},{"date":"2023-08-07","close":24278.0234},{"date":"2023-08-08","close":23496.3438},{"date":"2023-08-09","close":24094.0977},{"date":"2023-08-10","close":24783.8164},{"date":"2023-08-11","close":24415.9648},{"date":"2023-08-14","close":25059.7012},{"date":"2023-08-16","close":23312.4199},{"date":"2023-08-17","close":22944.5723},{"date":"2023-08-18","close":23772.2305},{"date":"2023-08-21","close":23772.2305},{"date":"2023-08-22","close":22668.6836},{"date":"2023-08-23","close":21978.9688},{"date":"2023-08-24","close":21795.043},{"date":"2023-08-25","close":22070.9277},{"date":"2023-08-28","close":22760.6465},{"date":"2023-08-29","close":22484.7598},{"date":"2023-08-30","close":22208.873},{"date":"2023-08-31","close":22070.9277},{"date":"2023-09-01","close":22070.9277},{"date":"2023-09-04","close":22070.9277},{"date":"2023-09-05","close":22116.9102},{"date":"2023-09-06","close":22070.9277},{"date":"2023-09-07","close":21841.0234},{"date":"2023-09-08","close":21978.9688},{"date":"2023-09-11","close":21565.1387},{"date":"2023-09-12","close":21427.1953},{"date":"2023-09-13","close":21289.25},{"date":"2023-09-14","close":21565.1387},{"date":"2023-09-15","close":21795.043},{"date":"2023-09-18","close":21611.1172},{"date":"2023-09-19","close":21013.3652},{"date":"2023-09-20","close":21197.2871},{"date":"2023-09-21","close":21978.9688},{"date":"2023-09-22","close":21887.0059},{"date":"2023-09-25","close":21473.1758},{"date":"2023-09-26","close":21105.3281},{"date":"2023-09-27","close":20415.6094},{"date":"2023-10-04","close":19036.1777},{"date":"2023-10-05","close":19174.1211},{"date":"2023-10-06","close":20691.4961},{"date":"2023-10-10","close":20737.4766},{"date":"2023-10-11","close":21059.3457},{"date":"2023-10-12","close":21151.3066},{"date":"2023-10-13","close":20783.459},{"date":"2023-10-16","close":20737.4766},{"date":"2023-10-17","close":21105.3281},{"date":"2023-10-18","close":21611.1172},{"date":"2023-10-19","close":21519.1562},{"date":"2023-10-20","close":21105.3281},{"date":"2023-10-23","close":20875.4199},{"date":"2023-10-24","close":20737.4766},{"date":"2023-10-25","close":20507.5723},{"date":"2023-10-26","close":20047.7617},{"date":"2023-10-27","close":20047.7617},{"date":"2023-10-30","close":20967.3828},{"date":"2023-10-31","close":21795.043},{"date":"2023-11-01","close":21197.2871},{"date":"2023-11-02","close":21565.1387},{"date":"2023-11-03","close":22070.9277},{"date":"2023-11-06","close":21841.0234},{"date":"2023-11-07","close":21887.0059},{"date":"2023-11-08","close":22254.8535},{"date":"2023-11-09","close":22530.7402},{"date":"2023-11-10","close":22714.6641},{"date":"2023-11-13","close":22484.7598},{"date":"2023-11-14","close":22392.7969},{"date":"2023-11-15","close":22392.7969},{"date":"2023-11-16","close":22070.9277},{"date":"2023-11-17","close":21978.9688},{"date":"2023-11-20","close":21841.0234},{"date":"2023-11-21","close":22116.9102},{"date":"2023-11-22","close":22070.9277},{"date":"2023-11-23","close":22070.9277},{"date":"2023-11-24","close":22208.873},{"date":"2023-11-27","close":21611.1172},{"date":"2023-11-28","close":22070.9277},{"date":"2023-11-29","close":22116.9102},{"date":"2023-11-30","close":21749.0625},{"date":"2023-12-01","close":22070.9277},{"date":"2023-12-04","close":22208.873},{"date":"2023-12-05","close":21427.1953},{"date":"2023-12-06","close":21473.1758},{"date":"2023-12-07","close":21841.0234},{"date":"2023-12-08","close":21565.1387},{"date":"2023-12-11","close":21335.2324},{"date":"2023-12-12","close":21427.1953},{"date":"2023-12-13","close":21841.0234},{"date":"2023-12-14","close":21887.0059},{"date":"2023-12-15","close":22346.8164},{"date":"2023-12-18","close":21978.9688},{"date":"2023-12-19","close":21703.0801},{"date":"2023-12-20","close":21795.043},{"date":"2023-12-21","close":21381.2129},{"date":"2023-12-22","close":21611.1172},{"date":"2023-12-26","close":21013.3652},{"date":"2023-12-27","close":20507.5723},{"date":"2023-12-28","close":21243.2695},{"date":"2024-01-02","close":21243.2695},{"date":"2024-01-03","close":20829.4395},{"date":"2024-01-04","close":21059.3457},{"date":"2024-01-05","close":20737.4766},{"date":"2024-01-08","close":20783.459},{"date":"2024-01-09","close":20829.4395},{"date":"2024-01-10","close":20369.6289},{"date":"2024-01-11","close":20415.6094},{"date":"2024-01-12","close":20369.6289},{"date":"2024-01-15","close":20369.6289},{"date":"2024-01-16","close":19725.8945},{"date":"2024-01-17","close":19495.9883},{"date":"2024-01-18","close":19358.043},{"date":"2024-01-19","close":19358.043},{"date":"2024-01-22","close":19082.1582},{"date":"2024-01-23","close":19771.873},{"date":"2024-01-24","close":19909.8184},{"date":"2024-01-25","close":20047.7617},{"date":"2024-01-26","close":20415.6094},{"date":"2024-01-29","close":21978.9688},{"date":"2024-01-30","close":23680.2676},{"date":"2024-01-31","close":23266.4395},{"date":"2024-02-01","close":22392.7969},{"date":"2024-02-02","close":22944.5723},{"date":"2024-02-05","close":23450.3633},{"date":"2024-02-06","close":23542.3242},{"date":"2024-02-07","close":23542.3242},{"date":"2024-02-08","close":23174.4766},{"date":"2024-02-13","close":23174.4766},{"date":"2024-02-14","close":22714.6641},{"date":"2024-02-15","close":22990.5508},{"date":"2024-02-16","close":22300.8359},{"date":"2024-02-19","close":22714.6641},{"date":"2024-02-20","close":22714.6641},{"date":"2024-02-21","close":23082.5137},{"date":"2024-02-22","close":22944.5723},{"date":"2024-02-23","close":22714.6641},{"date":"2024-02-26","close":22438.7793},{"date":"2024-02-27","close":21105.3281},{"date":"2024-02-28","close":20875.4199},{"date":"2024-02-29","close":20783.459},{"date":"2024-03-04","close":20967.3828},{"date":"2024-03-05","close":21151.3066},{"date":"2024-03-06","close":21151.3066},{"date":"2024-03-07","close":20415.6094},{"date":"2024-03-08","close":20415.6094},{"date":"2024-03-11","close":20093.7422},{"date":"2024-03-12","close":19863.8359},{"date":"2024-03-13","close":20185.7051},{"date":"2024-03-14","close":20461.5918},{"date":"2024-03-15","close":20507.5723},{"date":"2024-03-18","close":20829.4395},{"date":"2024-03-19","close":20737.4766},{"date":"2024-03-20","close":21289.25},{"date":"2024-03-21","close":21289.25},{"date":"2024-03-22","close":20691.4961},{"date":"2024-03-25","close":20645.5156},{"date":"2024-03-26","close":20093.7422},{"date":"2024-03-27","close":20829.4395},{"date":"2024-03-28","close":20323.6465},{"date":"2024-03-29","close":19909.8184},{"date":"2024-04-01","close":19863.8359},{"date":"2024-04-02","close":19450.0059},{"date":"2024-04-03","close":18990.1953},{"date":"2024-04-04","close":18852.252},{"date":"2024-04-05","close":18714.3105},{"date":"2024-04-08","close":18622.3477},{"date":"2024-04-09","close":18714.3105},{"date":"2024-04-11","close":18714.3105},{"date":"2024-04-12","close":18760.291},{"date":"2024-04-15","close":18714.3105},{"date":"2024-04-16","close":19312.0625},{"date":"2024-04-17","close":19128.1387},{"date":"2024-04-18","close":19036.1777},{"date":"2024-04-19","close":18668.3281},{"date":"2024-04-22","close":18438.4219},{"date":"2024-04-23","close":18576.3652},{"date":"2024-04-24","close":18392.4414},{"date":"2024-04-25","close":18576.3652},{"date":"2024-04-26","close":18530.3848},{"date":"2024-04-29","close":18714.3105},{"date":"2024-04-30","close":18714.3105},{"date":"2024-05-02","close":18530.3848},{"date":"2024-05-03","close":18622.3477},{"date":"2024-05-07","close":18576.3652},{"date":"2024-05-08","close":18990.1953},{"date":"2024-05-09","close":18852.252},{"date":"2024-05-10","close":18760.291},{"date":"2024-05-13","close":18806.2715},{"date":"2024-05-14","close":19266.082},{"date":"2024-05-16","close":18990.1953},{"date":"2024-05-17","close":19128.1387},{"date":"2024-05-20","close":19036.1777},{"date":"2024-05-21","close":19495.9883},{"date":"2024-05-22","close":18944.2148},{"date":"2024-05-23","close":19266.082},{"date":"2024-05-24","close":19450.0059},{"date":"2024-05-27","close":19450.0059},{"date":"2024-05-28","close":19587.9512},{"date":"2024-05-29","close":19266.082},{"date":"2024-05-30","close":19266.082},{"date":"2024-05-31","close":18898.2324},{"date":"2024-06-03","close":19036.1777},{"date":"2024-06-04","close":19082.1582},{"date":"2024-06-05","close":19266.082},{"date":"2024-06-07","close":19220.1016},{"date":"2024-06-10","close":19220.1016},{"date":"2024-06-11","close":19312.0625},{"date":"2024-06-12","close":19220.1016},{"date":"2024-06-13","close":19312.0625},{"date":"2024-06-14","close":19312.0625},{"date":"2024-06-17","close":19358.043},{"date":"2024-06-18","close":19404.0254},{"date":"2024-06-19","close":19541.9688},{"date":"2024-06-20","close":19450.0059},{"date":"2024-06-21","close":19495.9883},{"date":"2024-06-24","close":19679.9121},{"date":"2024-06-25","close":19633.9316},{"date":"2024-06-26","close":19450.0059},{"date":"2024-06-27","close":19266.082},{"date":"2024-06-28","close":19450.0059},{"date":"2024-07-01","close":19220.1016},{"date":"2024-07-02","close":19450.0059},{"date":"2024-07-03","close":19450.0059},{"date":"2024-07-04","close":19312.0625},{"date":"2024-07-05","close":19220.1016},{"date":"2024-07-08","close":19036.1777},{"date":"2024-07-09","close":19036.1777},{"date":"2024-07-10","close":19174.1211},{"date":"2024-07-11","close":19036.1777},{"date":"2024-07-12","close":19128.1387},{"date":"2024-07-15","close":19220.1016},{"date":"2024-07-16","close":19220.1016},{"date":"2024-07-17","close":18944.2148},{"date":"2024-07-18","close":19082.1582},{"date":"2024-07-19","close":19036.1777},{"date":"2024-07-22","close":18852.252},{"date":"2024-07-23","close":18760.291},{"date":"2024-07-24","close":18760.291},{"date":"2024-07-25","close":18668.3281},{"date":"2024-07-26","close":18392.4414},{"date":"2024-07-29","close":18392.4414},{"date":"2024-07-30","close":18530.3848},{"date":"2024-07-31","close":18668.3281},{"date":"2024-08-01","close":18438.4219},{"date":"2024-08-02","close":18392.4414},{"date":"2024-08-05","close":17215.3242},{"date":"2024-08-06","close":18245.3027},{"date":"2024-08-07","close":17868.2559},{"date":"2024-08-08","close":17638.3516},{"date":"2024-08-09","close":17390.0547},{"date":"2024-08-12","close":17491.2129},{"date":"2024-08-13","close":17114.166},{"date":"2024-08-14","close":17546.3887},{"date":"2024-08-16","close":17390.0547},{"date":"2024-08-19","close":17518.8008},{"date":"2024-08-20","close":17288.8945},{"date":"2024-08-21","close":17196.9336},{"date":"2024-08-22","close":17114.166},{"date":"2024-08-23","close":17426.8379},{"date":"2024-08-26","close":17095.7734},{"date":"2024-08-27","close":17013.0078},{"date":"2024-08-28","close":17187.7363},{"date":"2024-08-29","close":17031.4004},{"date":"2024-08-30","close":17638.3516},{"date":"2024-09-02","close":17426.8379},{"date":"2024-09-03","close":17417.6406},{"date":"2024-09-04","close":17408.4453},{"date":"2024-09-05","close":17049.793},{"date":"2024-09-06","close":16948.6348},{"date":"2024-09-09","close":17141.7559},{"date":"2024-09-10","close":16783.1035},{"date":"2024-09-11","close":16663.5527},{"date":"2024-09-12","close":16663.5527},{"date":"2024-09-13","close":16967.0254},{"date":"2024-09-19","close":17426.8379},{"date":"2024-09-20","close":17555.5859},{"date":"2024-09-23","close":17610.7617},{"date":"2024-09-24","close":17969.4141},{"date":"2024-09-25","close":17840.668},{"date":"2024-09-26","close":18024.5918},{"date":"2024-09-27","close":17859.0605},{"date":"2024-09-30","close":17849.8652},{"date":"2024-10-02","close":17629.1543},{"date":"2024-10-04","close":18392.4414},{"date":"2024-10-07","close":18116.5547},{"date":"2024-10-08","close":18061.377},{"date":"2024-10-10","close":18061.377},{"date":"2024-10-11","close":18061.377},{"date":"2024-10-14","close":17849.8652},{"date":"2024-10-15","close":18153.3398},{"date":"2024-10-16","close":18134.9473},{"date":"2024-10-17","close":18309.6758},{"date":"2024-10-18","close":17859.0605},{"date":"2024-10-21","close":17794.6875},{"date":"2024-10-22","close":17675.1348},{"date":"2024-10-23","close":17960.2188},{"date":"2024-10-24","close":18337.2637},{"date":"2024-10-25","close":17932.6289},{"date":"2024-10-28","close":17546.3887},{"date":"2024-10-29","close":17803.8828},{"date":"2024-10-30","close":17583.1758},{"date":"2024-10-31","close":17785.4902},{"date":"2024-11-01","close":17656.7441},{"date":"2024-11-04","close":17573.9766},{"date":"2024-11-05","close":17619.959},{"date":"2024-11-06","close":17702.7246},{"date":"2024-11-07","close":18015.3965},{"date":"2024-11-08","close":17978.6113},{"date":"2024-11-11","close":17684.334},{"date":"2024-11-12","close":17178.541},{"date":"2024-11-13","close":17150.9512},{"date":"2024-11-14","close":17013.0078},{"date":"2024-11-15","close":17003.8125},{"date":"2024-11-18","close":16847.4766},{"date":"2024-11-19","close":16838.2793},{"date":"2024-11-20","close":16654.3555},{"date":"2024-11-21","close":16562.3945},{"date":"2024-11-22","close":17224.5215},{"date":"2024-11-25","close":17362.4648},{"date":"2024-11-26","close":17371.6602},{"date":"2024-11-27","close":17362.4648},{"date":"2024-11-28","close":17344.0723},{"date":"2024-11-29","close":17013.0078},{"date":"2024-12-02","close":17344.0723},{"date":"2024-12-03","close":17022.2051},{"date":"2024-12-04","close":16967.0254},{"date":"2024-12-05","close":16691.1406},{"date":"2024-12-06","close":16691.1406},{"date":"2024-12-09","close":15799.1074},{"date":"2024-12-10","close":16378.4688},{"date":"2024-12-11","close":16387.6641},{"date":"2024-12-12","close":16479.627},{"date":"2024-12-13","close":16194.5459},{"date":"2024-12-16","close":16773.9062},{"date":"2024-12-17","close":16433.6465},{"date":"2024-12-18","close":16498.0195},{"date":"2024-12-19","close":16783.1035},{"date":"2024-12-20","close":16332.4883},{"date":"2024-12-23","close":16314.0947},{"date":"2024-12-24","close":16525.6094},{"date":"2024-12-26","close":16893.457},{"date":"2024-12-27","close":17875.748},{"date":"2024-12-30","close":17934.1016},{"date":"2025-01-02","close":17700.6855},{"date":"2025-01-03","close":17729.8633},{"date":"2025-01-06","close":18284.2246},{"date":"2025-01-07","close":18877.4902},{"date":"2025-01-08","close":18828.8613},{"date":"2025-01-09","close":18566.2695},{"date":"2025-01-10","close":18303.6758},{"date":"2025-01-13","close":18595.4453},{"date":"2025-01-14","close":18157.791},{"date":"2025-01-15","close":18011.9062},{"date":"2025-01-16","close":17904.9258},{"date":"2025-01-17","close":17652.0586},{"date":"2025-01-20","close":17506.1738},{"date":"2025-01-21","close":18089.7129},{"date":"2025-01-22","close":18274.5},{"date":"2025-01-23","close":17788.2168},{"date":"2025-01-24","close":17340.8379},{"date":"2025-01-31","close":17973.0039},{"date":"2025-02-03","close":17506.1738},{"date":"2025-02-04","close":18021.6328},{"date":"2025-02-05","close":18021.6328},{"date":"2025-02-06","close":18060.5352},{"date":"2025-02-07","close":17992.4551},{"date":"2025-02-10","close":17788.2168},{"date":"2025-02-11","close":17807.668},{"date":"2025-02-12","close":17632.6074},{"date":"2025-02-13","close":17856.2969},{"date":"2025-02-14","close":17749.3145},{"date":"2025-02-17","close":17739.5879},{"date":"2025-02-18","close":17690.9609},{"date":"2025-02-19","close":17720.1367},{"date":"2025-02-20","close":17875.748},{"date":"2025-02-21","close":18099.4375},{"date":"2025-02-24","close":17963.2793},{"date":"2025-02-25","close":18089.7129},{"date":"2025-02-26","close":18362.0312},{"date":"2025-02-27","close":18381.4824},{"date":"2025-02-28","close":18400.9336},{"date":"2025-03-04","close":18556.543},{"date":"2025-03-05","close":18731.6055},{"date":"2025-03-06","close":18760.7812},{"date":"2025-03-07","close":18721.8789},{"date":"2025-03-10","close":18858.0391},{"date":"2025-03-11","close":18877.4902},{"date":"2025-03-12","close":18945.5703},{"date":"2025-03-13","close":18955.2949},{"date":"2025-03-14","close":18984.4727},{"date":"2025-03-17","close":18965.0215},{"date":"2025-03-18","close":18945.5703},{"date":"2025-03-19","close":18721.8789},{"date":"2025-03-20","close":18712.1543},{"date":"2025-03-21","close":18731.6055},{"date":"2025-03-24","close":18955.2949},{"date":"2025-03-25","close":18955.2949},{"date":"2025-03-26","close":18760.7812},{"date":"2025-03-27","close":18741.3301},{"date":"2025-03-28","close":18488.4648},{"date":"2025-03-31","close":18459.2871},{"date":"2025-04-01","close":18537.0918},{"date":"2025-04-02","close":18721.8789},{"date":"2025-04-03","close":18994.1973},{"date":"2025-04-04","close":18965.0215},{"date":"2025-04-07","close":18566.2695},{"date":"2025-04-08","close":18663.5254},{"date":"2025-04-09","close":19052.5527},{"date":"2025-04-10","close":18994.1973},{"date":"2025-04-11","close":20375.2402},{"date":"2025-04-14","close":20812.8945},{"date":"2025-04-15","close":20034.8418},{"date":"2025-04-16","close":20132.0996},{"date":"2025-04-17","close":20715.6387},{"date":"2025-04-18","close":21201.9199},{"date":"2025-04-21","close":21590.9473},{"date":"2025-04-22","close":22320.3711},{"date":"2025-04-23","close":23487.4492},{"date":"2025-04-24","close":23633.334},{"date":"2025-04-25","close":23876.4746},{"date":"2025-04-28","close":26064.7461},{"date":"2025-04-29","close":25335.3223},{"date":"2025-04-30","close":25238.0664},{"date":"2025-05-02","close":25383.9512},{"date":"2025-05-07","close":24800.4121},{"date":"2025-05-08","close":24022.3594},{"date":"2025-05-09","close":24022.3594},{"date":"2025-05-12","close":24314.1289},{"date":"2025-05-13","close":24216.873},{"date":"2025-05-14","close":23925.1035},{"date":"2025-05-15","close":24751.7832},{"date":"2025-05-16","close":22758.0254},{"date":"2025-05-19","close":23001.166},{"date":"2025-05-20","close":23292.9355},{"date":"2025-05-21","close":23341.5645},{"date":"2025-05-22","close":23438.8203},{"date":"2025-05-23","close":23438.8203},{"date":"2025-05-26","close":23633.334},{"date":"2025-05-27","close":23681.9629},{"date":"2025-05-28","close":23925.1035},{"date":"2025-05-29","close":25529.8359},{"date":"2025-05-30","close":26064.7461},{"date":"2025-06-02","close":25529.8359},{"date":"2025-06-04","close":26453.7734},{"date":"2025-06-05","close":26599.6582},{"date":"2025-06-09","close":30538.5469},{"date":"2025-06-10","close":29420.0957},{"date":"2025-06-11","close":31122.0859},{"date":"2025-06-12","close":40458.7109},{"date":"2025-06-13","close":36519.8242},{"date":"2025-06-16","close":41188.1367},{"date":"2025-06-17","close":39194.375},{"date":"2025-06-18","close":38270.4414},{"date":"2025-06-19","close":36617.0781},{"date":"2025-06-20","close":35839.0273},{"date":"2025-06-23","close":35839.0273},{"date":"2025-06-24","close":37297.875},{"date":"2025-06-25","close":37443.7578},{"date":"2025-06-26","close":36471.1953},{"date":"2025-06-27","close":36762.9648},{"date":"2025-06-30","close":35936.2812},{"date":"2025-07-01","close":38464.9531},{"date":"2025-07-02","close":36860.2188},{"date":"2025-07-03","close":38708.0938},{"date":"2025-07-04","close":36811.5938},{"date":"2025-07-07","close":36033.5391},{"date":"2025-07-08","close":37881.4141},{"date":"2025-07-09","close":43425.0352},{"date":"2025-07-10","close":41674.418},{"date":"2025-07-11","close":43279.1484},{"date":"2025-07-14","close":42792.8672},{"date":"2025-07-15","close":41382.6484},{"date":"2025-07-16","close":40847.7383},{"date":"2025-07-17","close":38464.9531},{"date":"2025-07-18","close":36179.4258},{"date":"2025-07-21","close":36325.3086},{"date":"2025-07-22","close":36228.0547},{"date":"2025-07-23","close":35352.7422},{"date":"2025-07-24","close":35109.6016},{"date":"2025-07-25","close":34866.4609},{"date":"2025-07-28","close":33067.2148},{"date":"2025-07-29","close":33796.6406},{"date":"2025-07-30","close":32872.7031},{"date":"2025-07-31","close":33164.4727},{"date":"2025-08-01","close":32046.0234},{"date":"2025-08-04","close":31316.5977},{"date":"2025-08-05","close":31656.9961},{"date":"2025-08-06","close":32046.0234},{"date":"2025-08-07","close":32240.5352},{"date":"2025-08-08","close":32094.6504},{"date":"2025-08-11","close":31462.4824},{"date":"2025-08-12","close":31948.7656},{"date":"2025-08-13","close":30927.5723},{"date":"2025-08-14","close":30684.4316},{"date":"2025-08-18","close":30635.8027},{"date":"2025-08-19","close":29711.8652},{"date":"2025-08-20","close":29031.0703},{"date":"2025-08-21","close":29225.584},{"date":"2025-08-22","close":29857.75},{"date":"2025-08-25","close":30489.918},{"date":"2025-08-26","close":30003.6348},{"date":"2025-08-27","close":30149.5195},{"date":"2025-08-28","close":31462.4824},{"date":"2025-08-29","close":31851.5098},{"date":"2025-09-01","close":31122.0859},{"date":"2025-09-02","close":32046.0234},{"date":"2025-09-03","close":32094.6504},{"date":"2025-09-04","close":31754.2539},{"date":"2025-09-05","close":31705.625},{"date":"2025-09-08","close":31997.3945},{"date":"2025-09-09","close":32386.4199},{"date":"2025-09-10","close":32094.6504},{"date":"2025-09-11","close":32483.6777},{"date":"2025-09-12","close":32240.5352},{"date":"2025-09-15","close":33261.7305},{"date":"2025-09-16","close":34623.3203},{"date":"2025-09-17","close":36762.9648},{"date":"2025-09-18","close":38221.8125},{"date":"2025-09-19","close":39750.0},{"date":"2025-09-22","close":38416.3242},{"date":"2025-09-23","close":37638.2734},{"date":"2025-09-24","close":37054.7344},{"date":"2025-09-25","close":36957.4766},{"date":"2025-09-26","close":36762.9648},{"date":"2025-09-29","close":36762.9648},{"date":"2025-09-30","close":35498.6289},{"date":"2025-10-01","close":34915.0898},{"date":"2025-10-02","close":34720.5781},{"date":"2025-10-10","close":34428.8086},{"date":"2025-10-13","close":33699.3828},{"date":"2025-10-14","close":33358.9844},{"date":"2025-10-15","close":34428.8086},{"date":"2025-10-16","close":35401.3711},{"date":"2025-10-17","close":34380.1797},{"date":"2025-10-20","close":33796.6406},{"date":"2025-10-21","close":32726.8184},{"date":"2025-10-22","close":33407.6133},{"date":"2025-10-23","close":32289.1641},{"date":"2025-10-24","close":31511.1113},{"date":"2025-10-27","close":31705.625},{"date":"2025-10-28","close":31608.3672},{"date":"2025-10-29","close":31754.2539},{"date":"2025-10-30","close":31705.625},{"date":"2025-10-31","close":32435.0488},{"date":"2025-11-03","close":32629.5625},{"date":"2025-11-04","close":32580.9336},{"date":"2025-11-05","close":31900.1387},{"date":"2025-11-06","close":33261.7305},{"date":"2025-11-07","close":33115.8438},{"date":"2025-11-10","close":33991.1523},{"date":"2025-11-11","close":33358.9844},{"date":"2025-11-12","close":34428.8086},{"date":"2025-11-13","close":35984.9102},{"date":"2025-11-14","close":35352.7422},{"date":"2025-11-17","close":35693.1406},{"date":"2025-11-18","close":35012.3477},{"date":"2025-11-19","close":34915.0898},{"date":"2025-11-20","close":35352.7422},{"date":"2025-11-21","close":35012.3477},{"date":"2025-11-24","close":35012.3477},{"date":"2025-11-25","close":34331.5508},{"date":"2025-11-26","close":33748.0117},{"date":"2025-11-27","close":38319.0664},{"date":"2025-11-28","close":36762.9648},{"date":"2025-12-01","close":36762.9648},{"date":"2025-12-02","close":36568.4492},{"date":"2025-12-03","close":39388.8906},{"date":"2025-12-04","close":38221.8125},{"date":"2025-12-05","close":38221.8125},{"date":"2025-12-08","close":37249.2461},{"date":"2025-12-09","close":36130.7969},{"date":"2025-12-10","close":36276.6797},{"date":"2025-12-11","close":39340.2617},{"date":"2025-12-12","close":42014.8164},{"date":"2025-12-15","close":40604.5977},{"date":"2025-12-16","close":38367.6953},{"date":"2025-12-17","close":38124.5547},{"date":"2025-12-18","close":37054.7344},{"date":"2025-12-19","close":36957.4766},{"date":"2025-12-22","close":36519.8242},{"date":"2025-12-23","close":35595.8867},{"date":"2025-12-24","close":35304.1172},{"date":"2025-12-26","close":35450.0},{"date":"2025-12-29","close":35250.0},{"date":"2025-12-30","close":35350.0},{"date":"2026-01-02","close":36050.0},{"date":"2026-01-05","close":36450.0},{"date":"2026-01-06","close":36350.0},{"date":"2026-01-07","close":36200.0},{"date":"2026-01-08","close":35600.0},{"date":"2026-01-09","close":35600.0},{"date":"2026-01-12","close":36150.0},{"date":"2026-01-13","close":35350.0},{"date":"2026-01-14","close":37150.0},{"date":"2026-01-15","close":35850.0},{"date":"2026-01-16","close":35850.0},{"date":"2026-01-19","close":36700.0},{"date":"2026-01-20","close":36800.0},{"date":"2026-01-21","close":36250.0},{"date":"2026-01-22","close":35600.0},{"date":"2026-01-23","close":36700.0},{"date":"2026-01-26","close":37500.0},{"date":"2026-01-27","close":37750.0},{"date":"2026-01-28","close":37200.0},{"date":"2026-01-29","close":37100.0},{"date":"2026-01-30","close":36700.0},{"date":"2026-02-02","close":36750.0},{"date":"2026-02-03","close":38300.0},{"date":"2026-02-04","close":40600.0},{"date":"2026-02-05","close":40900.0},{"date":"2026-02-06","close":38500.0},{"date":"2026-02-09","close":38650.0},{"date":"2026-02-10","close":39350.0},{"date":"2026-02-11","close":40050.0},{"date":"2026-02-12","close":40450.0},{"date":"2026-02-13","close":40050.0},{"date":"2026-02-19","close":40750.0},{"date":"2026-02-20","close":41950.0},{"date":"2026-02-23","close":44550.0},{"date":"2026-02-24","close":41900.0},{"date":"2026-02-25","close":43950.0},{"date":"2026-02-26","close":40450.0},{"date":"2026-02-27","close":40100.0},{"date":"2026-03-03","close":38900.0},{"date":"2026-03-04","close":35600.0},{"date":"2026-03-05","close":36700.0},{"date":"2026-03-06","close":37650.0},{"date":"2026-03-09","close":35200.0},{"date":"2026-03-10","close":35950.0},{"date":"2026-03-11","close":37500.0},{"date":"2026-03-12","close":36300.0},{"date":"2026-03-13","close":36200.0},{"date":"2026-03-16","close":35950.0},{"date":"2026-03-17","close":36500.0},{"date":"2026-03-18","close":36200.0},{"date":"2026-03-19","close":36000.0},{"date":"2026-03-20","close":37600.0},{"date":"2026-03-23","close":35900.0},{"date":"2026-03-24","close":35950.0},{"date":"2026-03-25","close":36750.0},{"date":"2026-03-26","close":36450.0},{"date":"2026-03-27","close":35700.0},{"date":"2026-03-30","close":34650.0},{"date":"2026-03-31","close":33400.0},{"date":"2026-04-01","close":35050.0},{"date":"2026-04-02","close":33700.0},{"date":"2026-04-03","close":33300.0},{"date":"2026-04-06","close":33150.0},{"date":"2026-04-07","close":33000.0},{"date":"2026-04-08","close":33950.0},{"date":"2026-04-09","close":34200.0},{"date":"2026-04-10","close":33900.0},{"date":"2026-04-13","close":33450.0},{"date":"2026-04-14","close":33200.0},{"date":"2026-04-15","close":33950.0},{"date":"2026-04-16","close":35100.0},{"date":"2026-04-17","close":33550.0},{"date":"2026-04-20","close":33800.0},{"date":"2026-04-21","close":33850.0},{"date":"2026-04-22","close":33850.0},{"date":"2026-04-23","close":33700.0},{"date":"2026-04-24","close":33950.0},{"date":"2026-04-27","close":33700.0},{"date":"2026-04-28","close":33950.0},{"date":"2026-04-29","close":34150.0},{"date":"2026-04-30","close":34150.0},{"date":"2026-05-04","close":33900.0},{"date":"2026-05-06","close":33150.0},{"date":"2026-05-07","close":32850.0},{"date":"2026-05-08","close":32600.0},{"date":"2026-05-11","close":30750.0},{"date":"2026-05-12","close":30100.0},{"date":"2026-05-13","close":29500.0},{"date":"2026-05-14","close":29900.0},{"date":"2026-05-15","close":28400.0},{"date":"2026-05-18","close":28900.0},{"date":"2026-05-19","close":28450.0},{"date":"2026-05-20","close":27850.0},{"date":"2026-05-21","close":28100.0},{"date":"2026-05-22","close":28000.0},{"date":"2026-05-26","close":27550.0},{"date":"2026-05-27","close":27100.0},{"date":"2026-05-28","close":26750.0},{"date":"2026-05-29","close":26150.0},{"date":"2026-06-01","close":26250.0},{"date":"2026-06-02","close":27100.0},{"date":"2026-06-04","close":27100.0},{"date":"2026-06-05","close":26400.0},{"date":"2026-06-08","close":26300.0},{"date":"2026-06-09","close":27050.0},{"date":"2026-06-10","close":26850.0},{"date":"2026-06-11","close":26650.0},{"date":"2026-06-12","close":27200.0},{"date":"2026-06-15","close":26900.0},{"date":"2026-06-16","close":26900.0},{"date":"2026-06-17","close":26900.0},{"date":"2026-06-18","close":26350.0},{"date":"2026-06-19","close":25100.0},{"date":"2026-06-22","close":24750.0},{"date":"2026-06-23","close":22950.0},{"date":"2026-06-24","close":24650.0},{"date":"2026-06-25","close":24200.0},{"date":"2026-06-26","close":26800.0},{"date":"2026-06-29","close":28500.0},{"date":"2026-06-30","close":27250.0},{"date":"2026-07-01","close":28450.0},{"date":"2026-07-02","close":27600.0},{"date":"2026-07-03","close":26650.0},{"date":"2026-07-06","close":28500.0},{"date":"2026-07-07","close":26700.0},{"date":"2026-07-08","close":26900.0},{"date":"2026-07-09","close":26050.0},{"date":"2026-07-10","close":27800.0},{"date":"2026-07-13","close":26150.0},{"date":"2026-07-14","close":25750.0},{"date":"2026-07-15","close":26000.0},{"date":"2026-07-16","close":26600.0},{"date":"2026-07-20","close":27650.0},{"date":"2026-07-21","close":26350.0},{"date":"2026-07-22","close":25400.0},{"date":"2026-07-23","close":27000.0},{"date":"2026-07-24","close":26550.0},{"date":"2026-07-27","close":26700.0},{"date":"2026-07-28","close":27400.0},{"date":"2026-07-29","close":25650.0},{"date":"2026-07-30","close":26850.0},{"date":"2026-07-31","close":27450.0},{"date":"2026-08-03","close":28000.0},{"date":"2026-08-04","close":29550.0},{"date":"2026-08-05","close":31500.0},{"date":"2026-08-06","close":31050.0},{"date":"2026-08-07","close":31150.0},{"date":"2026-08-10","close":30750.0},{"date":"2026-08-11","close":31450.0},{"date":"2026-08-12","close":31600.0},{"date":"2026-08-13","close":31900.0},{"date":"2026-08-14","close":31900.0},{"date":"2026-08-18","close":33400.0},{"date":"2026-08-19","close":33450.0},{"date":"2026-08-20","close":35350.0},{"date":"2026-08-21","close":35350.0},{"date":"2026-08-24","close":34850.0},{"date":"2026-08-25","close":33300.0},{"date":"2026-08-26","close":34000.0},{"date":"2026-08-27","close":33600.0},{"date":"2026-08-28","close":34150.0},{"date":"2026-08-31","close":32900.0},{"date":"2026-09-01","close":34250.0},{"date":"2026-09-02","close":32150.0},{"date":"2026-09-03","close":33800.0},{"date":"2026-09-04","close":32700.0},{"date":"2026-09-07","close":32100.0},{"date":"2026-09-08","close":31200.0},{"date":"2026-09-09","close":31200.0},{"date":"2026-09-10","close":32000.0},{"date":"2026-09-11","close":31100.0},{"date":"2026-09-14","close":30850.0},{"date":"2026-09-15","close":31000.0},{"date":"2026-09-16","close":32050.0},{"date":"2026-09-17","close":37350.0},{"date":"2026-09-18","close":30150.0},{"date":"2026-09-21","close":29950.0},{"date":"2026-09-22","close":30700.0},{"date":"2026-09-23","close":29800.0},{"date":"2026-09-28","close":28700.0},{"date":"2026-09-29","close":30300.0},{"date":"2026-09-30","close":29550.0},{"date":"2026-10-01","close":30050.0},{"date":"2026-10-02","close":29100.0},{"date":"2026-10-06","close":29700.0},{"date":"2026-10-07","close":30100.0},{"date":"2026-10-08","close":29900.0},{"date":"2026-10-12","close":29500.0},{"date":"2026-10-13","close":29500.0},{"date":"2026-10-14","close":28750.0},{"date":"2026-10-15","close":27700.0},{"date":"2026-10-16","close":28950.0},{"date":"2026-10-19","close":29850.0},{"date":"2026-10-20","close":29300.0},{"date":"2026-10-21","close":30750.0},{"date":"2026-10-22","close":31250.0},{"date":"2026-10-23","close":30400.0}],"chart_data":[{"date":"2024-10-23","open":17675,"high":18300,"low":17537,"close":17960,"volume":141,"rsi_14":51.87,"sma_20":19530.5,"sma_60":19248.5,"sma_120":20029.25},{"date":"2024-10-24","open":17960,"high":18346,"low":17721,"close":18337,"volume":124,"rsi_14":61.42,"sma_20":19570.0,"sma_60":19240.83,"sma_120":20028.75},{"date":"2024-10-25","open":18319,"high":18319,"low":17574,"close":17933,"volume":1733,"rsi_14":41.61,"sma_20":19568.0,"sma_60":19225.83,"sma_120":20022.92},{"date":"2024-10-28","open":17749,"high":17923,"low":17491,"close":17546,"volume":1554,"rsi_14":40.0,"sma_20":19552.0,"sma_60":19205.5,"sma_120":20014.0},{"date":"2024-10-29","open":17546,"high":17831,"low":17408,"close":17804,"volume":200,"rsi_14":45.78,"sma_20":19540.0,"sma_60":19194.83,"sma_120":20005.75},{"date":"2024-10-30","open":17804,"high":17850,"low":17491,"close":17583,"volume":455,"rsi_14":42.7,"sma_20":19525.0,"sma_60":19180.17,"sma_120":19995.5},{"date":"2024-10-31","open":17813,"high":17822,"low":17473,"close":17785,"volume":163,"rsi_14":46.03,"sma_20":19521.5,"sma_60":19166.67,"sma_120":19988.75},{"date":"2024-11-01","open":17785,"high":17877,"low":17638,"close":17657,"volume":234,"rsi_14":47.15,"sma_20":19523.0,"sma_60":19148.33,"sma_120":19980.0},{"date":"2024-11-04","open":17657,"high":18346,"low":17491,"close":17574,"volume":709,"rsi_14":40.87,"sma_20":19478.5,"sma_60":19132.67,"sma_120":19970.92},{"date":"2024-11-05","open":17574,"high":17923,"low":17574,"close":17620,"volume":413,"rsi_14":41.95,"sma_20":19451.5,"sma_60":19118.67,"sma_120":19958.5},{"date":"2024-11-06","open":17831,"high":18328,"low":17684,"close":17703,"volume":394,"rsi_14":40.24,"sma_20":19432.0,"sma_60":19127.5,"sma_120":19948.08},{"date":"2024-11-07","open":18356,"high":18356,"low":17703,"close":18015,"volume":485,"rsi_14":52.63,"sma_20":19429.5,"sma_60":19123.33,"sma_120":19941.33},{"date":"2024-11-08","open":18015,"high":18015,"low":17749,"close":17979,"volume":163,"rsi_14":53.12,"sma_20":19425.0,"sma_60":19125.33,"sma_120":19933.83},{"date":"2024-11-11","open":17979,"high":17979,"low":17666,"close":17684,"volume":140,"rsi_14":50.15,"sma_20":19416.0,"sma_60":19126.17,"sma_120":19919.5},{"date":"2024-11-12","open":17675,"high":17675,"low":17105,"close":17179,"volume":294,"rsi_14":38.29,"sma_20":19363.0,"sma_60":19122.33,"sma_120":19903.08},{"date":"2024-11-13","open":16967,"high":17179,"low":16930,"close":17151,"volume":402,"rsi_14":30.15,"sma_20":19309.5,"sma_60":19116.17,"sma_120":19885.17},{"date":"2024-11-14","open":17151,"high":17611,"low":16958,"close":17013,"volume":331,"rsi_14":33.11,"sma_20":19239.0,"sma_60":19114.33,"sma_120":19866.83},{"date":"2024-11-15","open":17013,"high":17013,"low":16847,"close":17004,"volume":745,"rsi_14":38.43,"sma_20":19192.5,"sma_60":19104.5,"sma_120":19844.25},{"date":"2024-11-18","open":17887,"high":17887,"low":16746,"close":16847,"volume":808,"rsi_14":28.69,"sma_20":19141.0,"sma_60":19094.67,"sma_120":19825.25},{"date":"2024-11-19","open":16746,"high":16903,"low":16673,"close":16838,"volume":524,"rsi_14":31.67,"sma_20":19095.5,"sma_60":19082.33,"sma_120":19803.25},{"date":"2024-11-20","open":16654,"high":16838,"low":16654,"close":16654,"volume":255,"rsi_14":21.92,"sma_20":19024.5,"sma_60":19070.83,"sma_120":19777.92},{"date":"2024-11-21","open":16654,"high":17160,"low":16489,"close":16562,"volume":428,"rsi_14":22.33,"sma_20":18928.0,"sma_60":19059.33,"sma_120":19751.75},{"date":"2024-11-22","open":16792,"high":17657,"low":16783,"close":17225,"volume":761,"rsi_14":43.17,"sma_20":18889.5,"sma_60":19061.33,"sma_120":19730.33},{"date":"2024-11-25","open":17638,"high":17638,"low":17050,"close":17362,"volume":525,"rsi_14":45.14,"sma_20":18879.5,"sma_60":19060.17,"sma_120":19713.08},{"date":"2024-11-26","open":17362,"high":18025,"low":16875,"close":17372,"volume":335,"rsi_14":43.57,"sma_20":18856.0,"sma_60":19065.17,"sma_120":19695.92},{"date":"2024-11-27","open":17160,"high":17372,"low":16921,"close":17362,"volume":127,"rsi_14":35.63,"sma_20":18844.0,"sma_60":19071.5,"sma_120":19682.0},{"date":"2024-11-28","open":17215,"high":17362,"low":17114,"close":17344,"volume":49,"rsi_14":35.92,"sma_20":18820.0,"sma_60":19074.33,"sma_120":19666.67},{"date":"2024-11-29","open":17179,"high":17344,"low":17013,"close":17013,"volume":130,"rsi_14":35.34,"sma_20":18785.0,"sma_60":19074.0,"sma_120":19647.92},{"date":"2024-12-02","open":16829,"high":17933,"low":16783,"close":17344,"volume":674,"rsi_14":53.91,"sma_20":18772.5,"sma_60":19068.67,"sma_120":19630.5},{"date":"2024-12-03","open":16829,"high":17335,"low":16829,"close":17022,"volume":376,"rsi_14":47.33,"sma_20":18740.0,"sma_60":19061.33,"sma_120":19610.58},{"date":"2024-12-04","open":17022,"high":17022,"low":16590,"close":16967,"volume":358,"rsi_14":49.01,"sma_20":18700.0,"sma_60":19053.17,"sma_120":19590.17},{"date":"2024-12-05","open":16949,"high":16949,"low":16608,"close":16691,"volume":312,"rsi_14":43.97,"sma_20":18628.0,"sma_60":19040.17,"sma_120":19566.42},{"date":"2024-12-06","open":16691,"high":16700,"low":16470,"close":16691,"volume":649,"rsi_14":46.79,"sma_20":18558.0,"sma_60":19033.67,"sma_120":19543.5},{"date":"2024-12-09","open":16691,"high":16700,"low":15799,"close":15799,"volume":1204,"rsi_14":34.35,"sma_20":18455.5,"sma_60":19012.83,"sma_120":19511.67},{"date":"2024-12-10","open":15799,"high":16562,"low":15358,"close":16378,"volume":1774,"rsi_14":46.29,"sma_20":18412.0,"sma_60":18999.0,"sma_120":19485.08},{"date":"2024-12-11","open":16378,"high":16470,"low":16369,"close":16388,"volume":322,"rsi_14":47.59,"sma_20":18370.5,"sma_60":18991.83,"sma_120":19458.17},{"date":"2024-12-12","open":16388,"high":16535,"low":15974,"close":16480,"volume":195,"rsi_14":37.84,"sma_20":18341.5,"sma_60":18988.5,"sma_120":19431.67},{"date":"2024-12-13","open":16314,"high":16480,"low":16149,"close":16195,"volume":554,"rsi_14":31.81,"sma_20":18297.5,"sma_60":18980.0,"sma_120":19401.33},{"date":"2024-12-16","open":17013,"high":17887,"low":16369,"close":16774,"volume":7486,"rsi_14":42.09,"sma_20":18293.5,"sma_60":18976.5,"sma_120":19377.08},{"date":"2024-12-17","open":17004,"high":17004,"low":16434,"close":16434,"volume":28390,"rsi_14":38.7,"sma_20":18271.5,"sma_60":18958.5,"sma_120":19349.33},{"date":"2024-12-18","open":16452,"high":16682,"low":16287,"close":16498,"volume":21414,"rsi_14":39.82,"sma_20":18263.0,"sma_60":18939.33,"sma_120":19320.5},{"date":"2024-12-19","open":16498,"high":16811,"low":16378,"close":16783,"volume":459,"rsi_14":47.2,"sma_20":18275.0,"sma_60":18924.33,"sma_120":19294.67},{"date":"2024-12-20","open":16783,"high":16949,"low":16296,"close":16332,"volume":708,"rsi_14":38.04,"sma_20":18226.5,"sma_60":18894.67,"sma_120":19266.42},{"date":"2024-12-23","open":16332,"high":16829,"low":16001,"close":16314,"volume":980,"rsi_14":40.98,"sma_20":18169.5,"sma_60":18867.0,"sma_120":19239.67},{"date":"2024-12-24","open":16645,"high":16949,"low":16378,"close":16526,"volume":9104,"rsi_14":44.59,"sma_20":18123.5,"sma_60":18839.83,"sma_120":19213.17},{"date":"2024-12-26","open":16645,"high":17749,"low":16645,"close":16893,"volume":2968,"rsi_14":52.42,"sma_20":18098.0,"sma_60":18822.33,"sma_120":19192.08},{"date":"2024-12-27","open":17895,"high":18372,"low":17419,"close":17876,"volume":699,"rsi_14":52.53,"sma_20":18074.0,"sma_60":18805.17,"sma_120":19169.0},{"date":"2024-12-30","open":17885,"high":18547,"low":17419,"close":17934,"volume":1698,"rsi_14":67.31,"sma_20":18071.0,"sma_60":18793.0,"sma_120":19146.42},{"date":"2025-01-02","open":18041,"high":18343,"low":17691,"close":17701,"volume":772,"rsi_14":56.0,"sma_20":18038.0,"sma_60":18763.0,"sma_120":19123.08},{"date":"2025-01-03","open":17866,"high":17992,"low":17526,"close":17730,"volume":317,"rsi_14":56.27,"sma_20":18024.0,"sma_60":18738.5,"sma_120":19100.83},{"date":"2025-01-06","open":18381,"high":18381,"low":17526,"close":18284,"volume":361,"rsi_14":61.76,"sma_20":18041.5,"sma_60":18724.5,"sma_120":19085.0},{"date":"2025-01-07","open":18284,"high":18955,"low":18099,"close":18877,"volume":323,"rsi_14":72.28,"sma_20":18104.5,"sma_60":18720.67,"sma_120":19074.25},{"date":"2025-01-08","open":18605,"high":18877,"low":18586,"close":18829,"volume":359,"rsi_14":66.18,"sma_20":18165.0,"sma_60":18716.0,"sma_120":19061.83},{"date":"2025-01-09","open":18644,"high":18819,"low":18401,"close":18566,"volume":161,"rsi_14":68.15,"sma_20":18260.5,"sma_60":18710.67,"sma_120":19048.42},{"date":"2025-01-10","open":18557,"high":18557,"low":18187,"close":18304,"volume":118,"rsi_14":62.36,"sma_20":18311.0,"sma_60":18695.33,"sma_120":19031.92},{"date":"2025-01-13","open":18187,"high":18955,"low":18090,"close":18595,"volume":342,"rsi_14":62.25,"sma_20":18376.0,"sma_60":18685.33,"sma_120":19017.08},{"date":"2025-01-14","open":18595,"high":18819,"low":18158,"close":18158,"volume":260,"rsi_14":62.96,"sma_20":18413.5,"sma_60":18664.67,"sma_120":18998.5},{"date":"2025-01-15","open":18158,"high":18158,"low":17992,"close":18012,"volume":126,"rsi_14":60.71,"sma_20":18459.0,"sma_60":18649.67,"sma_120":18981.17},{"date":"2025-01-16","open":17837,"high":18479,"low":17837,"close":17905,"volume":305,"rsi_14":56.25,"sma_20":18467.5,"sma_60":18634.0,"sma_120":18961.67},{"date":"2025-01-17","open":17905,"high":18605,"low":17312,"close":17652,"volume":2695,"rsi_14":46.75,"sma_20":18481.5,"sma_60":18616.17,"sma_120":18940.42},{"date":"2025-01-20","open":17672,"high":17672,"low":17506,"close":17506,"volume":1142,"rsi_14":44.6,"sma_20":18484.5,"sma_60":18590.67,"sma_120":18919.58},{"date":"2025-01-21","open":17535,"high":18090,"low":17535,"close":18090,"volume":144,"rsi_14":51.97,"sma_20":18502.0,"sma_60":18568.33,"sma_120":18904.58},{"date":"2025-01-22","open":18061,"high":18527,"low":17603,"close":18274,"volume":674,"rsi_14":57.36,"sma_20":18553.5,"sma_60":18556.5,"sma_120":18891.17},{"date":"2025-01-23","open":18274,"high":18274,"low":17749,"close":17788,"volume":246,"rsi_14":50.67,"sma_20":18581.0,"sma_60":18543.33,"sma_120":18874.42},{"date":"2025-01-24","open":18362,"high":18362,"low":17341,"close":17341,"volume":1036,"rsi_14":38.9,"sma_20":18574.0,"sma_60":18517.83,"sma_120":18856.33},{"date":"2025-01-31","open":17341,"high":17973,"low":17341,"close":17973,"volume":275,"rsi_14":39.46,"sma_20":18579.5,"sma_60":18507.17,"sma_120":18843.67},{"date":"2025-02-03","open":17837,"high":17963,"low":17428,"close":17506,"volume":195,"rsi_14":35.95,"sma_20":18560.5,"sma_60":18484.83,"sma_120":18825.75},{"date":"2025-02-04","open":17506,"high":18119,"low":17506,"close":18022,"volume":79,"rsi_14":44.51,"sma_20":18565.0,"sma_60":18473.67,"sma_120":18811.0},{"date":"2025-02-05","open":18022,"high":18022,"low":17749,"close":18022,"volume":1585,"rsi_14":47.0,"sma_20":18581.5,"sma_60":18464.0,"sma_120":18798.33},{"date":"2025-02-06","open":18012,"high":18119,"low":17798,"close":18061,"volume":138,"rsi_14":43.98,"sma_20":18598.5,"sma_60":18454.17,"sma_120":18786.42},{"date":"2025-02-07","open":18002,"high":18012,"low":17866,"close":17992,"volume":44,"rsi_14":47.97,"sma_20":18583.5,"sma_60":18441.67,"sma_120":18784.58},{"date":"2025-02-10","open":17944,"high":18090,"low":17759,"close":17788,"volume":166,"rsi_14":47.29,"sma_20":18527.5,"sma_60":18420.0,"sma_120":18771.67},{"date":"2025-02-11","open":17788,"high":18352,"low":17613,"close":17808,"volume":895,"rsi_14":48.8,"sma_20":18475.0,"sma_60":18399.33,"sma_120":18762.33},{"date":"2025-02-12","open":17798,"high":18041,"low":17603,"close":17633,"volume":563,"rsi_14":49.75,"sma_20":18427.0,"sma_60":18381.0,"sma_120":18753.58},{"date":"2025-02-13","open":17633,"high":17963,"low":17633,"close":17856,"volume":78,"rsi_14":54.33,"sma_20":18404.0,"sma_60":18375.67,"sma_120":18749.0},{"date":"2025-02-14","open":17856,"high":17856,"low":17701,"close":17749,"volume":114,"rsi_14":45.23,"sma_20":18360.5,"sma_60":18369.0,"sma_120":18742.58},{"date":"2025-02-17","open":17749,"high":17749,"low":17565,"close":17740,"volume":265,"rsi_14":42.12,"sma_20":18339.0,"sma_60":18364.67,"sma_120":18739.5},{"date":"2025-02-18","open":17603,"high":18440,"low":17603,"close":17691,"volume":511,"rsi_14":48.36,"sma_20":18322.5,"sma_60":18359.67,"sma_120":18732.08},{"date":"2025-02-19","open":17691,"high":18274,"low":17691,"close":17720,"volume":807,"rsi_14":57.47,"sma_20":18313.0,"sma_60":18358.0,"sma_120":18726.33},{"date":"2025-02-20","open":17895,"high":18372,"low":17613,"close":17876,"volume":1579,"rsi_14":47.64,"sma_20":18324.5,"sma_60":18359.17,"sma_120":18720.75},{"date":"2025-02-21","open":17876,"high":18372,"low":17798,"close":18099,"volume":488,"rsi_14":66.31,"sma_20":18355.0,"sma_60":18367.5,"sma_120":18719.17},{"date":"2025-02-24","open":18099,"high":18333,"low":17944,"close":17963,"volume":911,"rsi_14":47.97,"sma_20":18348.5,"sma_60":18375.17,"sma_120":18717.25},{"date":"2025-02-25","open":17973,"high":18430,"low":17973,"close":18090,"volume":528,"rsi_14":52.17,"sma_20":18339.0,"sma_60":18373.0,"sma_120":18717.17},{"date":"2025-02-26","open":18090,"high":18430,"low":18090,"close":18362,"volume":826,"rsi_14":58.38,"sma_20":18368.5,"sma_60":18373.0,"sma_120":18716.58},{"date":"2025-02-27","open":18566,"high":18566,"low":18197,"close":18381,"volume":1688,"rsi_14":61.11,"sma_20":18422.0,"sma_60":18373.17,"sma_120":18719.17},{"date":"2025-02-28","open":18576,"high":18839,"low":18323,"close":18401,"volume":3029,"rsi_14":69.57,"sma_20":18444.0,"sma_60":18373.83,"sma_120":18722.67},{"date":"2025-03-04","open":18479,"high":18926,"low":18479,"close":18557,"volume":3957,"rsi_14":72.0,"sma_20":18498.0,"sma_60":18377.5,"sma_120":18725.92},{"date":"2025-03-05","open":18440,"high":18771,"low":18440,"close":18732,"volume":761,"rsi_14":82.29,"sma_20":18534.5,"sma_60":18390.17,"sma_120":18732.08},{"date":"2025-03-06","open":18722,"high":18926,"low":18605,"close":18761,"volume":152,"rsi_14":80.0,"sma_20":18572.5,"sma_60":18397.33,"sma_120":18733.0},{"date":"2025-03-07","open":18712,"high":18761,"low":18381,"close":18722,"volume":943,"rsi_14":83.78,"sma_20":18606.5,"sma_60":18409.67,"sma_120":18735.5},{"date":"2025-03-10","open":18673,"high":18955,"low":18488,"close":18858,"volume":340,"rsi_14":85.71,"sma_20":18651.0,"sma_60":18425.33,"sma_120":18739.25},{"date":"2025-03-11","open":18936,"high":18965,"low":18479,"close":18877,"volume":2122,"rsi_14":88.61,"sma_20":18707.0,"sma_60":18446.33,"sma_120":18743.25},{"date":"2025-03-12","open":18839,"high":18965,"low":18615,"close":18946,"volume":263,"rsi_14":88.89,"sma_20":18765.5,"sma_60":18468.5,"sma_120":18751.08},{"date":"2025-03-13","open":18955,"high":18955,"low":18566,"close":18955,"volume":1385,"rsi_14":87.76,"sma_20":18833.5,"sma_60":18507.0,"sma_120":18759.92},{"date":"2025-03-14","open":18683,"high":19033,"low":18683,"close":18984,"volume":421,"rsi_14":85.83,"sma_20":18891.5,"sma_60":18535.5,"sma_120":18767.25},{"date":"2025-03-17","open":18975,"high":18975,"low":18644,"close":18965,"volume":339,"rsi_14":94.78,"sma_20":18954.0,"sma_60":18563.5,"sma_120":18777.67},{"date":"2025-03-18","open":18965,"high":18965,"low":18683,"close":18946,"volume":281,"rsi_14":92.31,"sma_20":19016.0,"sma_60":18589.5,"sma_120":18789.0},{"date":"2025-03-19","open":18946,"high":18946,"low":18702,"close":18722,"volume":154,"rsi_14":68.69,"sma_20":19069.0,"sma_60":18616.83,"sma_120":18798.42},{"date":"2025-03-20","open":18605,"high":18722,"low":18488,"close":18712,"volume":1104,"rsi_14":67.35,"sma_20":19120.0,"sma_60":18633.5,"sma_120":18805.0},{"date":"2025-03-21","open":18595,"high":18965,"low":18518,"close":18732,"volume":1220,"rsi_14":67.35,"sma_20":19164.0,"sma_60":18656.67,"sma_120":18807.58},{"date":"2025-03-24","open":18732,"high":18965,"low":18605,"close":18955,"volume":808,"rsi_14":69.52,"sma_20":19208.0,"sma_60":18682.5,"sma_120":18810.92},{"date":"2025-03-25","open":18771,"high":18975,"low":18683,"close":18955,"volume":655,"rsi_14":63.22,"sma_20":19259.0,"sma_60":18703.17,"sma_120":18813.75},{"date":"2025-03-26","open":18955,"high":18955,"low":18683,"close":18761,"volume":3272,"rsi_14":50.0,"sma_20":19293.5,"sma_60":18728.67,"sma_120":18811.67},{"date":"2025-03-27","open":18683,"high":18790,"low":18683,"close":18741,"volume":3790,"rsi_14":50.98,"sma_20":19313.0,"sma_60":18754.17,"sma_120":18810.58},{"date":"2025-03-28","open":18732,"high":18741,"low":18450,"close":18488,"volume":178,"rsi_14":33.33,"sma_20":19318.5,"sma_60":18771.5,"sma_120":18805.67},{"date":"2025-03-31","open":18498,"high":18605,"low":18459,"close":18459,"volume":998,"rsi_14":31.3,"sma_20":19321.5,"sma_60":18781.67,"sma_120":18802.0},{"date":"2025-04-01","open":18625,"high":18673,"low":18323,"close":18537,"volume":1537,"rsi_14":31.9,"sma_20":19320.5,"sma_60":18793.0,"sma_120":18799.08},{"date":"2025-04-02","open":18673,"high":18732,"low":18586,"close":18722,"volume":208,"rsi_14":41.04,"sma_20":19320.0,"sma_60":18806.5,"sma_120":18799.75},{"date":"2025-04-03","open":18673,"high":19101,"low":18673,"close":18994,"volume":1710,"rsi_14":50.31,"sma_20":19332.0,"sma_60":18828.67,"sma_120":18795.83},{"date":"2025-04-04","open":18800,"high":19373,"low":18800,"close":18965,"volume":1642,"rsi_14":50.0,"sma_20":19344.5,"sma_60":18849.83,"sma_120":18794.17},{"date":"2025-04-07","open":19344,"high":19344,"low":18381,"close":18566,"volume":2101,"rsi_14":40.2,"sma_20":19329.5,"sma_60":18854.67,"sma_120":18789.58},{"date":"2025-04-08","open":18566,"high":19130,"low":18566,"close":18664,"volume":1274,"rsi_14":48.39,"sma_20":19318.5,"sma_60":18851.0,"sma_120":18785.83},{"date":"2025-04-09","open":18664,"high":19442,"low":18664,"close":19053,"volume":340,"rsi_14":57.78,"sma_20":19324.0,"sma_60":18854.83,"sma_120":18785.42},{"date":"2025-04-10","open":19840,"high":19840,"low":18858,"close":18994,"volume":2552,"rsi_14":55.9,"sma_20":19326.0,"sma_60":18862.17,"sma_120":18786.42},{"date":"2025-04-11","open":18994,"high":20862,"low":18994,"close":20375,"volume":16731,"rsi_14":70.98,"sma_20":19397.5,"sma_60":18897.67,"sma_120":18796.5},{"date":"2025-04-14","open":20910,"high":20910,"low":20375,"close":20813,"volume":1883,"rsi_14":74.3,"sma_20":19492.5,"sma_60":18935.67,"sma_120":18810.5},{"date":"2025-04-15","open":20570,"high":21056,"low":19646,"close":20035,"volume":1349,"rsi_14":64.46,"sma_20":19548.5,"sma_60":18967.83,"sma_120":18816.25},{"date":"2025-04-16","open":21834,"high":21834,"low":19840,"close":20132,"volume":2117,"rsi_14":65.51,"sma_20":19621.0,"sma_60":19004.17,"sma_120":18826.92},{"date":"2025-04-17","open":20716,"high":21056,"low":20327,"close":20716,"volume":883,"rsi_14":73.13,"sma_20":19724.0,"sma_60":19052.33,"sma_120":18843.17},{"date":"2025-04-18","open":21445,"high":21445,"low":20716,"close":21202,"volume":602,"rsi_14":76.01,"sma_20":19851.0,"sma_60":19113.17,"sma_120":18864.67},{"date":"2025-04-21","open":21202,"high":21737,"low":20764,"close":21591,"volume":1522,"rsi_14":77.35,"sma_20":19986.5,"sma_60":19183.17,"sma_120":18886.92},{"date":"2025-04-22","open":21591,"high":22369,"low":21542,"close":22320,"volume":2111,"rsi_14":79.37,"sma_20":20159.5,"sma_60":19255.67,"sma_120":18912.0},{"date":"2025-04-23","open":22369,"high":24557,"low":22369,"close":23487,"volume":6185,"rsi_14":81.99,"sma_20":20402.5,"sma_60":19345.0,"sma_120":18950.75},{"date":"2025-04-24","open":23536,"high":24022,"low":23001,"close":23633,"volume":785,"rsi_14":82.7,"sma_20":20654.0,"sma_60":19445.17,"sma_120":18994.25},{"date":"2025-04-25","open":23633,"high":24606,"low":23633,"close":23876,"volume":997,"rsi_14":88.02,"sma_20":20931.0,"sma_60":19557.17,"sma_120":19037.5},{"date":"2025-04-28","open":23779,"high":26162,"low":23779,"close":26065,"volume":5211,"rsi_14":90.78,"sma_20":21322.0,"sma_60":19695.83,"sma_120":19101.5},{"date":"2025-04-29","open":26065,"high":26989,"low":24800,"close":25335,"volume":3026,"rsi_14":83.37,"sma_20":21671.5,"sma_60":19830.0,"sma_120":19157.42},{"date":"2025-04-30","open":25335,"high":26113,"low":24898,"close":25238,"volume":1381,"rsi_14":83.02,"sma_20":22006.5,"sma_60":19953.67,"sma_120":19213.67},{"date":"2025-05-02","open":25384,"high":25530,"low":24752,"close":25384,"volume":626,"rsi_14":80.47,"sma_20":22335.0,"sma_60":20079.83,"sma_120":19271.92},{"date":"2025-05-07","open":25384,"high":25433,"low":24752,"close":24800,"volume":681,"rsi_14":73.84,"sma_20":22635.0,"sma_60":20195.33,"sma_120":19324.75},{"date":"2025-05-08","open":24509,"high":25287,"low":23147,"close":24022,"volume":1650,"rsi_14":73.84,"sma_20":22915.5,"sma_60":20298.67,"sma_120":19370.17},{"date":"2025-05-09","open":23974,"high":24071,"low":23731,"close":24022,"volume":340,"rsi_14":73.53,"sma_20":23191.0,"sma_60":20405.5,"sma_120":19412.75},{"date":"2025-05-12","open":24022,"high":24606,"low":23342,"close":24314,"volume":1190,"rsi_14":72.56,"sma_20":23461.5,"sma_60":20517.0,"sma_120":19458.17},{"date":"2025-05-13","open":24071,"high":25092,"low":23585,"close":24217,"volume":526,"rsi_14":69.87,"sma_20":23730.0,"sma_60":20629.83,"sma_120":19505.42},{"date":"2025-05-14","open":24217,"high":24995,"low":23925,"close":23925,"volume":1679,"rsi_14":65.58,"sma_20":23912.5,"sma_60":20733.83,"sma_120":19554.75},{"date":"2025-05-15","open":24314,"high":24752,"low":23731,"close":24752,"volume":3582,"rsi_14":66.03,"sma_20":24115.0,"sma_60":20853.83,"sma_120":19611.42},{"date":"2025-05-16","open":24557,"high":24898,"low":22612,"close":22758,"volume":3382,"rsi_14":45.66,"sma_20":24255.0,"sma_60":20939.83,"sma_120":19652.25},{"date":"2025-05-19","open":23731,"high":23731,"low":22661,"close":23001,"volume":1266,"rsi_14":46.29,"sma_20":24402.5,"sma_60":21030.83,"sma_120":19695.25},{"date":"2025-05-20","open":24120,"high":24120,"low":23001,"close":23293,"volume":304,"rsi_14":46.59,"sma_20":24535.0,"sma_60":21126.33,"sma_120":19742.17},{"date":"2025-05-21","open":24120,"high":24120,"low":23147,"close":23342,"volume":1309,"rsi_14":28.79,"sma_20":24645.0,"sma_60":21220.0,"sma_120":19789.58},{"date":"2025-05-22","open":23342,"high":24168,"low":22953,"close":23439,"volume":1953,"rsi_14":33.61,"sma_20":24740.0,"sma_60":21311.5,"sma_120":19839.5},{"date":"2025-05-23","open":24022,"high":24022,"low":23390,"close":23439,"volume":1605,"rsi_14":34.19,"sma_20":24797.5,"sma_60":21405.33,"sma_120":19890.25},{"date":"2025-05-26","open":23633,"high":24606,"low":23439,"close":23633,"volume":7021,"rsi_14":34.75,"sma_20":24805.0,"sma_60":21500.33,"sma_120":19936.67},{"date":"2025-05-27","open":23633,"high":23682,"low":23439,"close":23682,"volume":941,"rsi_14":39.25,"sma_20":24807.5,"sma_60":21591.5,"sma_120":19982.25},{"date":"2025-05-28","open":23585,"high":24217,"low":23487,"close":23925,"volume":4010,"rsi_14":48.96,"sma_20":24810.0,"sma_60":21686.5,"sma_120":20029.83},{"date":"2025-05-29","open":24217,"high":25919,"low":24217,"close":25530,"volume":9369,"rsi_14":62.02,"sma_20":24782.5,"sma_60":21808.67,"sma_120":20091.25},{"date":"2025-05-30","open":25238,"high":26502,"low":25238,"close":26065,"volume":5420,"rsi_14":63.43,"sma_20":24820.0,"sma_60":21937.33,"sma_120":20157.42},{"date":"2025-06-02","open":26648,"high":26648,"low":25238,"close":25530,"volume":3973,"rsi_14":59.44,"sma_20":24835.0,"sma_60":22053.83,"sma_120":20222.0},{"date":"2025-06-04","open":25530,"high":26989,"low":25287,"close":26454,"volume":3466,"rsi_14":66.67,"sma_20":24890.0,"sma_60":22185.67,"sma_120":20291.5},{"date":"2025-06-05","open":26454,"high":28204,"low":26405,"close":26600,"volume":3563,"rsi_14":63.38,"sma_20":24982.5,"sma_60":22320.67,"sma_120":20365.17},{"date":"2025-06-09","open":26940,"high":31803,"low":26940,"close":30539,"volume":11778,"rsi_14":93.96,"sma_20":25317.5,"sma_60":22520.83,"sma_120":20473.08},{"date":"2025-06-10","open":30539,"high":30928,"low":29177,"close":29420,"volume":7421,"rsi_14":83.0,"sma_20":25595.0,"sma_60":22701.5,"sma_120":20573.92},{"date":"2025-06-11","open":29420,"high":31803,"low":28982,"close":31122,"volume":4217,"rsi_14":85.15,"sma_20":25945.0,"sma_60":22910.17,"sma_120":20689.33},{"date":"2025-06-12","open":31900,"high":40459,"low":31706,"close":40459,"volume":24366,"rsi_14":91.9,"sma_20":26780.0,"sma_60":23278.67,"sma_120":20892.83},{"date":"2025-06-13","open":46732,"high":48239,"low":36520,"close":36520,"volume":104430,"rsi_14":76.95,"sma_20":27427.5,"sma_60":23579.17,"sma_120":21057.33},{"date":"2025-06-16","open":37395,"high":46926,"low":36860,"close":41188,"volume":76575,"rsi_14":80.67,"sma_20":28272.5,"sma_60":23960.0,"sma_120":21261.75},{"date":"2025-06-17","open":41529,"high":41772,"low":37638,"close":39194,"volume":12721,"rsi_14":75.32,"sma_20":29117.5,"sma_60":24307.0,"sma_120":21448.25},{"date":"2025-06-18","open":39875,"high":40361,"low":37152,"close":38270,"volume":13162,"rsi_14":73.08,"sma_20":29902.5,"sma_60":24642.0,"sma_120":21629.42},{"date":"2025-06-19","open":38270,"high":38270,"low":35985,"close":36617,"volume":10045,"rsi_14":69.22,"sma_20":30587.5,"sma_60":24948.83,"sma_120":21791.17},{"date":"2025-06-20","open":36617,"high":36812,"low":35693,"close":35839,"volume":2917,"rsi_14":66.01,"sma_20":31230.0,"sma_60":25242.0,"sma_120":21949.33},{"date":"2025-06-23","open":35401,"high":36228,"low":35012,"close":35839,"volume":5885,"rsi_14":65.44,"sma_20":31867.5,"sma_60":25531.33,"sma_120":22106.92},{"date":"2025-06-24","open":35693,"high":38270,"low":35207,"close":37298,"volume":5340,"rsi_14":68.06,"sma_20":32580.0,"sma_60":25845.67,"sma_120":22274.42},{"date":"2025-06-25","open":37347,"high":37784,"low":36277,"close":37444,"volume":2608,"rsi_14":67.28,"sma_20":33290.0,"sma_60":26165.83,"sma_120":22447.25},{"date":"2025-06-26","open":37444,"high":37444,"low":35450,"close":36471,"volume":1957,"rsi_14":65.13,"sma_20":33947.5,"sma_60":26469.67,"sma_120":22611.92},{"date":"2025-06-27","open":36277,"high":37736,"low":35985,"close":36763,"volume":2129,"rsi_14":60.74,"sma_20":34607.5,"sma_60":26782.83,"sma_120":22777.17},{"date":"2025-06-30","open":36763,"high":36860,"low":34964,"close":35936,"volume":3208,"rsi_14":61.36,"sma_20":35142.5,"sma_60":27082.33,"sma_120":22932.0},{"date":"2025-07-01","open":35936,"high":38708,"low":35304,"close":38465,"volume":8984,"rsi_14":62.44,"sma_20":35780.0,"sma_60":27423.83,"sma_120":23108.42},{"date":"2025-07-02","open":38611,"high":39048,"low":36374,"close":36860,"volume":9266,"rsi_14":41.74,"sma_20":36362.5,"sma_60":27734.67,"sma_120":23270.58},{"date":"2025-07-03","open":36860,"high":39389,"low":36082,"close":38708,"volume":8664,"rsi_14":55.56,"sma_20":36992.5,"sma_60":28072.5,"sma_120":23450.58},{"date":"2025-07-04","open":38708,"high":38708,"low":36131,"close":36812,"volume":7487,"rsi_14":37.07,"sma_20":37517.5,"sma_60":28378.33,"sma_120":23614.08},{"date":"2025-07-07","open":36812,"high":36812,"low":35110,"close":36034,"volume":3452,"rsi_14":39.94,"sma_20":37800.0,"sma_60":28677.67,"sma_120":23766.17},{"date":"2025-07-08","open":36034,"high":38027,"low":34623,"close":37881,"volume":9512,"rsi_14":48.83,"sma_20":38235.0,"sma_60":29007.0,"sma_120":23929.0},{"date":"2025-07-09","open":38562,"high":44592,"low":38562,"close":43425,"volume":55143,"rsi_14":66.59,"sma_20":38867.5,"sma_60":29424.67,"sma_120":24139.75},{"date":"2025-07-10","open":43182,"high":43182,"low":40361,"close":41674,"volume":15382,"rsi_14":63.57,"sma_20":38930.0,"sma_60":29813.33,"sma_120":24337.75},{"date":"2025-07-11","open":42161,"high":45224,"low":41674,"close":43279,"volume":19158,"rsi_14":66.11,"sma_20":39277.5,"sma_60":30205.83,"sma_120":24551.75},{"date":"2025-07-14","open":44154,"high":44592,"low":42598,"close":42793,"volume":7528,"rsi_14":62.42,"sma_20":39360.0,"sma_60":30582.5,"sma_120":24759.08},{"date":"2025-07-15","open":43376,"high":43376,"low":41383,"close":41383,"volume":4554,"rsi_14":58.42,"sma_20":39472.5,"sma_60":30948.33,"sma_120":24958.08},{"date":"2025-07-16","open":42744,"high":42841,"low":39924,"close":40848,"volume":4719,"rsi_14":59.53,"sma_20":39605.0,"sma_60":31303.33,"sma_120":25153.75},{"date":"2025-07-17","open":41188,"high":41188,"low":38465,"close":38465,"volume":11076,"rsi_14":53.4,"sma_20":39700.0,"sma_60":31607.5,"sma_120":25329.92},{"date":"2025-07-18","open":38951,"high":38951,"low":35110,"close":36179,"volume":12460,"rsi_14":50.46,"sma_20":39717.5,"sma_60":31864.17,"sma_120":25488.67},{"date":"2025-07-21","open":36179,"high":36909,"low":35401,"close":36325,"volume":2394,"rsi_14":45.56,"sma_20":39742.5,"sma_60":32116.67,"sma_120":25649.92},{"date":"2025-07-22","open":36812,"high":39097,"low":35547,"close":36228,"volume":9512,"rsi_14":48.6,"sma_20":39687.5,"sma_60":32355.0,"sma_120":25805.33},{"date":"2025-07-23","open":36228,"high":37055,"low":35012,"close":35353,"volume":10631,"rsi_14":42.25,"sma_20":39580.0,"sma_60":32558.33,"sma_120":25951.67},{"date":"2025-07-24","open":35401,"high":36374,"low":34721,"close":35110,"volume":4493,"rsi_14":45.74,"sma_20":39510.0,"sma_60":32755.0,"sma_120":26100.08},{"date":"2025-07-25","open":34866,"high":35645,"low":34283,"close":34866,"volume":2443,"rsi_14":47.0,"sma_20":39412.5,"sma_60":32943.33,"sma_120":26250.25},{"date":"2025-07-28","open":35547,"high":35547,"low":33067,"close":33067,"volume":9127,"rsi_14":37.59,"sma_20":39265.0,"sma_60":33063.33,"sma_120":26379.58},{"date":"2025-07-29","open":32970,"high":34332,"low":32581,"close":33797,"volume":3315,"rsi_14":17.0,"sma_20":39025.0,"sma_60":33208.33,"sma_120":26519.17},{"date":"2025-07-30","open":33748,"high":33748,"low":32581,"close":32873,"volume":2126,"rsi_14":18.02,"sma_20":38820.0,"sma_60":33339.17,"sma_120":26646.42},{"date":"2025-07-31","open":32727,"high":33456,"low":32435,"close":33164,"volume":1472,"rsi_14":9.38,"sma_20":38535.0,"sma_60":33472.5,"sma_120":26776.17},{"date":"2025-08-01","open":32921,"high":32921,"low":30976,"close":32046,"volume":4478,"rsi_14":8.92,"sma_20":38290.0,"sma_60":33596.67,"sma_120":26896.0},{"date":"2025-08-04","open":31949,"high":31949,"low":30976,"close":31317,"volume":1387,"rsi_14":9.41,"sma_20":38047.5,"sma_60":33721.67,"sma_120":27010.17},{"date":"2025-08-05","open":31317,"high":32095,"low":31122,"close":31657,"volume":1359,"rsi_14":12.35,"sma_20":37727.5,"sma_60":33852.5,"sma_120":27129.0},{"date":"2025-08-06","open":32581,"high":32581,"low":31317,"close":32046,"volume":2175,"rsi_14":18.57,"sma_20":37142.5,"sma_60":33985.0,"sma_120":27251.0},{"date":"2025-08-07","open":32581,"high":32581,"low":31462,"close":32241,"volume":1297,"rsi_14":25.75,"sma_20":36657.5,"sma_60":34122.5,"sma_120":27376.17},{"date":"2025-08-08","open":32095,"high":32338,"low":31803,"close":32095,"volume":1084,"rsi_14":23.95,"sma_20":36082.5,"sma_60":34262.5,"sma_120":27498.17},{"date":"2025-08-11","open":32095,"high":32386,"low":31317,"close":31462,"volume":2231,"rsi_14":22.47,"sma_20":35500.0,"sma_60":34377.5,"sma_120":27615.67},{"date":"2025-08-12","open":31511,"high":32921,"low":31511,"close":31949,"volume":1144,"rsi_14":29.41,"sma_20":35015.0,"sma_60":34535.0,"sma_120":27737.42},{"date":"2025-08-13","open":31949,"high":32630,"low":30344,"close":30928,"volume":3235,"rsi_14":26.88,"sma_20":34505.0,"sma_60":34670.83,"sma_120":27850.83},{"date":"2025-08-14","open":31560,"high":31706,"low":30636,"close":30684,"volume":2832,"rsi_14":26.88,"sma_20":34105.0,"sma_60":34797.5,"sma_120":27961.92},{"date":"2025-08-18","open":31365,"high":31365,"low":30150,"close":30636,"volume":2496,"rsi_14":33.33,"sma_20":33820.0,"sma_60":34922.5,"sma_120":28071.25},{"date":"2025-08-19","open":30344,"high":30393,"low":29274,"close":29712,"volume":4203,"rsi_14":22.73,"sma_20":33480.0,"sma_60":35030.0,"sma_120":28170.75},{"date":"2025-08-20","open":29566,"high":30636,"low":28545,"close":29031,"volume":3980,"rsi_14":23.49,"sma_20":33110.0,"sma_60":35125.83,"sma_120":28265.58},{"date":"2025-08-21","open":29031,"high":29858,"low":29031,"close":29226,"volume":920,"rsi_14":22.45,"sma_20":32795.0,"sma_60":35221.67,"sma_120":28361.0},{"date":"2025-08-22","open":29906,"high":31122,"low":29663,"close":29858,"volume":1937,"rsi_14":33.58,"sma_20":32525.0,"sma_60":35327.5,"sma_120":28459.5},{"date":"2025-08-25","open":31073,"high":31073,"low":29955,"close":30490,"volume":633,"rsi_14":43.7,"sma_20":32300.0,"sma_60":35440.0,"sma_120":28563.25},{"date":"2025-08-26","open":30490,"high":30539,"low":29371,"close":30004,"volume":1006,"rsi_14":37.68,"sma_20":32142.5,"sma_60":35516.67,"sma_120":28662.67},{"date":"2025-08-27","open":30004,"high":31949,"low":30004,"close":30150,"volume":611,"rsi_14":35.34,"sma_20":31955.0,"sma_60":35586.67,"sma_120":28762.0},{"date":"2025-08-28","open":30490,"high":31852,"low":30247,"close":31462,"volume":1967,"rsi_14":44.87,"sma_20":31882.5,"sma_60":35688.33,"sma_120":28871.08},{"date":"2025-08-29","open":31949,"high":32046,"low":31122,"close":31852,"volume":626,"rsi_14":48.45,"sma_20":31815.0,"sma_60":35780.83,"sma_120":28983.25},{"date":"2025-09-01","open":32289,"high":32289,"low":30830,"close":31122,"volume":1229,"rsi_14":47.85,"sma_20":31767.5,"sma_60":35858.33,"sma_120":29089.5},{"date":"2025-09-02","open":30782,"high":32484,"low":30782,"close":32046,"volume":2448,"rsi_14":50.58,"sma_20":31805.0,"sma_60":35884.17,"sma_120":29202.5},{"date":"2025-09-03","open":32095,"high":32386,"low":31803,"close":32095,"volume":599,"rsi_14":57.89,"sma_20":31827.5,"sma_60":35930.0,"sma_120":29315.75},{"date":"2025-09-04","open":31706,"high":32532,"low":31706,"close":31754,"volume":352,"rsi_14":57.14,"sma_20":31812.5,"sma_60":35940.83,"sma_120":29425.5},{"date":"2025-09-05","open":31608,"high":32338,"low":31219,"close":31706,"volume":1404,"rsi_14":57.14,"sma_20":31785.0,"sma_60":35790.83,"sma_120":29534.75},{"date":"2025-09-08","open":31462,"high":32338,"low":31414,"close":31997,"volume":562,"rsi_14":66.67,"sma_20":31780.0,"sma_60":35713.33,"sma_120":29646.25},{"date":"2025-09-09","open":31803,"high":32581,"low":31754,"close":32386,"volume":1311,"rsi_14":75.56,"sma_20":31827.5,"sma_60":35562.5,"sma_120":29761.25},{"date":"2025-09-10","open":32678,"high":32678,"low":32095,"close":32095,"volume":1034,"rsi_14":71.53,"sma_20":31835.0,"sma_60":35440.83,"sma_120":29873.92},{"date":"2025-09-11","open":32727,"high":32727,"low":31706,"close":32484,"volume":1533,"rsi_14":70.45,"sma_20":31915.0,"sma_60":35341.67,"sma_120":29991.83},{"date":"2025-09-12","open":32241,"high":32630,"low":32046,"close":32241,"volume":1437,"rsi_14":64.52,"sma_20":31995.0,"sma_60":35266.67,"sma_120":30107.75},{"date":"2025-09-15","open":32241,"high":33310,"low":32241,"close":33262,"volume":1974,"rsi_14":74.81,"sma_20":32130.0,"sma_60":35222.5,"sma_120":30232.25},{"date":"2025-09-16","open":33408,"high":34672,"low":33164,"close":34623,"volume":2159,"rsi_14":78.75,"sma_20":32382.5,"sma_60":35201.67,"sma_120":30366.5},{"date":"2025-09-17","open":34623,"high":36860,"low":33748,"close":36763,"volume":4329,"rsi_14":80.79,"sma_20":32780.0,"sma_60":35192.5,"sma_120":30519.08},{"date":"2025-09-18","open":37296,"high":38953,"low":36857,"close":38222,"volume":3882,"rsi_14":82.74,"sma_20":33237.5,"sma_60":35204.17,"sma_120":30685.0},{"date":"2025-09-19","open":39450,"high":40000,"low":39100,"close":39750,"volume":4195,"rsi_14":90.16,"sma_20":33690.0,"sma_60":35241.67,"sma_120":30855.67},{"date":"2025-09-22","open":39000,"high":39000,"low":37444,"close":38416,"volume":2182,"rsi_14":86.59,"sma_20":34097.5,"sma_60":35270.0,"sma_120":31026.42},{"date":"2025-09-23","open":38319,"high":38319,"low":36714,"close":37638,"volume":2166,"rsi_14":79.38,"sma_20":34490.0,"sma_60":35299.17,"sma_120":31190.75},{"date":"2025-09-24","open":37638,"high":37638,"low":36374,"close":37055,"volume":1750,"rsi_14":77.39,"sma_20":34845.0,"sma_60":35275.0,"sma_120":31349.42},{"date":"2025-09-25","open":37055,"high":37055,"low":36471,"close":36957,"volume":732,"rsi_14":77.0,"sma_20":35127.5,"sma_60":35276.67,"sma_120":31505.67},{"date":"2025-09-26","open":36763,"high":37201,"low":36374,"close":36763,"volume":1388,"rsi_14":74.75,"sma_20":35380.0,"sma_60":35243.33,"sma_120":31657.92},{"date":"2025-09-29","open":36957,"high":37687,"low":36666,"close":36763,"volume":1271,"rsi_14":73.68,"sma_20":35670.0,"sma_60":35242.5,"sma_120":31810.42},{"date":"2025-09-30","open":36957,"high":36957,"low":35207,"close":35499,"volume":1820,"rsi_14":66.67,"sma_20":35847.5,"sma_60":35233.33,"sma_120":31955.5},{"date":"2025-10-01","open":35110,"high":35499,"low":34429,"close":34915,"volume":1580,"rsi_14":61.68,"sma_20":35992.5,"sma_60":35182.5,"sma_120":32094.75},{"date":"2025-10-02","open":34818,"high":35450,"low":34477,"close":34721,"volume":1839,"rsi_14":61.97,"sma_20":36145.0,"sma_60":35033.33,"sma_120":32229.0},{"date":"2025-10-10","open":35790,"high":35790,"low":33748,"close":34429,"volume":1219,"rsi_14":56.06,"sma_20":36285.0,"sma_60":34909.17,"sma_120":32361.25},{"date":"2025-10-13","open":34623,"high":35547,"low":33602,"close":33699,"volume":806,"rsi_14":44.86,"sma_20":36372.5,"sma_60":34745.0,"sma_120":32475.42},{"date":"2025-10-14","open":33699,"high":34234,"low":33359,"close":33359,"volume":930,"rsi_14":26.35,"sma_20":36422.5,"sma_60":34583.33,"sma_120":32582.92},{"date":"2025-10-15","open":33359,"high":35304,"low":33359,"close":34429,"volume":974,"rsi_14":23.24,"sma_20":36542.5,"sma_60":34464.17,"sma_120":32706.25},{"date":"2025-10-16","open":34429,"high":35596,"low":34429,"close":35401,"volume":776,"rsi_14":27.81,"sma_20":36692.5,"sma_60":34370.83,"sma_120":32837.08},{"date":"2025-10-17","open":35499,"high":35547,"low":33845,"close":34380,"volume":1260,"rsi_14":25.15,"sma_20":36802.5,"sma_60":34300.83,"sma_120":32954.17},{"date":"2025-10-20","open":35499,"high":35499,"low":33553,"close":33797,"volume":1082,"rsi_14":25.77,"sma_20":36830.0,"sma_60":34260.0,"sma_120":33062.08},{"date":"2025-10-21","open":35401,"high":35401,"low":32435,"close":32727,"volume":2670,"rsi_14":24.28,"sma_20":36732.5,"sma_60":34198.33,"sma_120":33157.5},{"date":"2025-10-22","open":32727,"high":33456,"low":32678,"close":33408,"volume":401,"rsi_14":30.27,"sma_20":36560.0,"sma_60":34150.0,"sma_120":33252.5},{"date":"2025-10-23","open":34040,"high":34040,"low":31997,"close":32289,"volume":922,"rsi_14":27.45,"sma_20":36260.0,"sma_60":34097.5,"sma_120":33327.92},{"date":"2025-10-24","open":32581,"high":41966,"low":31025,"close":31511,"volume":138024,"rsi_14":25.45,"sma_20":35892.5,"sma_60":34035.83,"sma_120":33395.42},{"date":"2025-10-27","open":31608,"high":32338,"low":31268,"close":31706,"volume":5457,"rsi_14":30.3,"sma_20":35547.5,"sma_60":33981.67,"sma_120":33462.5},{"date":"2025-10-28","open":31706,"high":32241,"low":31414,"close":31608,"volume":3493,"rsi_14":31.91,"sma_20":35237.5,"sma_60":33956.67,"sma_120":33510.0},{"date":"2025-10-29","open":32046,"high":32046,"low":31317,"close":31754,"volume":1765,"rsi_14":33.69,"sma_20":34965.0,"sma_60":33921.67,"sma_120":33565.0},{"date":"2025-10-30","open":31754,"high":32241,"low":31657,"close":31706,"volume":2463,"rsi_14":34.62,"sma_20":34695.0,"sma_60":33901.67,"sma_120":33620.42},{"date":"2025-10-31","open":31706,"high":32970,"low":31657,"close":32435,"volume":2622,"rsi_14":42.86,"sma_20":34472.5,"sma_60":33889.17,"sma_120":33680.83},{"date":"2025-11-03","open":32046,"high":32970,"low":31949,"close":32630,"volume":2387,"rsi_14":45.81,"sma_20":34260.0,"sma_60":33899.17,"sma_120":33747.92},{"date":"2025-11-04","open":32630,"high":33019,"low":31365,"close":32581,"volume":2364,"rsi_14":37.97,"sma_20":34110.0,"sma_60":33920.83,"sma_120":33821.25},{"date":"2025-11-05","open":33310,"high":33310,"low":31803,"close":31900,"volume":968,"rsi_14":26.32,"sma_20":33955.0,"sma_60":33925.0,"sma_120":33888.75},{"date":"2025-11-06","open":31900,"high":33505,"low":31900,"close":33262,"volume":1624,"rsi_14":42.77,"sma_20":33880.0,"sma_60":33945.83,"sma_120":33965.42},{"date":"2025-11-07","open":32630,"high":33213,"low":32338,"close":33116,"volume":1221,"rsi_14":45.33,"sma_20":33812.5,"sma_60":33960.83,"sma_120":34041.67},{"date":"2025-11-10","open":32921,"high":34575,"low":32921,"close":33991,"volume":2409,"rsi_14":58.9,"sma_20":33827.5,"sma_60":33993.33,"sma_120":34127.92},{"date":"2025-11-11","open":34186,"high":34283,"low":33116,"close":33359,"volume":1945,"rsi_14":49.66,"sma_20":33827.5,"sma_60":34025.83,"sma_120":34201.67},{"date":"2025-11-12","open":33359,"high":34623,"low":33310,"close":34429,"volume":4575,"rsi_14":65.28,"sma_20":33827.5,"sma_60":34068.33,"sma_120":34301.67},{"date":"2025-11-13","open":34040,"high":36374,"low":33797,"close":35985,"volume":3900,"rsi_14":78.75,"sma_20":33857.5,"sma_60":34155.0,"sma_120":34412.92},{"date":"2025-11-14","open":35693,"high":36617,"low":35110,"close":35353,"volume":1453,"rsi_14":72.19,"sma_20":33907.5,"sma_60":34235.0,"sma_120":34516.25},{"date":"2025-11-17","open":35499,"high":35790,"low":34429,"close":35693,"volume":1392,"rsi_14":74.14,"sma_20":34005.0,"sma_60":34321.67,"sma_120":34622.08},{"date":"2025-11-18","open":34769,"high":36277,"low":34137,"close":35012,"volume":1398,"rsi_14":68.11,"sma_20":34122.5,"sma_60":34412.5,"sma_120":34721.25},{"date":"2025-11-19","open":34672,"high":35158,"low":34283,"close":34915,"volume":1574,"rsi_14":67.74,"sma_20":34200.0,"sma_60":34513.33,"sma_120":34819.58},{"date":"2025-11-20","open":34818,"high":35499,"low":34769,"close":35353,"volume":1280,"rsi_14":66.67,"sma_20":34357.5,"sma_60":34618.33,"sma_120":34920.0},{"date":"2025-11-21","open":35110,"high":35110,"low":34283,"close":35012,"volume":834,"rsi_14":63.39,"sma_20":34537.5,"sma_60":34706.67,"sma_120":35017.08},{"date":"2025-11-24","open":34818,"high":35742,"low":34040,"close":35012,"volume":1368,"rsi_14":63.74,"sma_20":34707.5,"sma_60":34784.17,"sma_120":35112.08},{"date":"2025-11-25","open":34964,"high":34964,"low":33164,"close":34332,"volume":2858,"rsi_14":63.74,"sma_20":34847.5,"sma_60":34858.33,"sma_120":35187.5},{"date":"2025-11-26","open":34332,"high":35012,"low":33748,"close":33748,"volume":2058,"rsi_14":53.01,"sma_20":34950.0,"sma_60":34920.0,"sma_120":35253.33},{"date":"2025-11-27","open":33748,"high":41674,"low":33748,"close":38319,"volume":62608,"rsi_14":70.82,"sma_20":35290.0,"sma_60":35037.5,"sma_120":35362.92},{"date":"2025-11-28","open":39827,"high":41674,"low":36617,"close":36763,"volume":27222,"rsi_14":60.52,"sma_20":35512.5,"sma_60":35121.67,"sma_120":35451.25},{"date":"2025-12-01","open":37395,"high":37736,"low":36325,"close":36763,"volume":2642,"rsi_14":63.57,"sma_20":35725.0,"sma_60":35218.33,"sma_120":35538.33},{"date":"2025-12-02","open":36763,"high":37444,"low":35888,"close":36568,"volume":8165,"rsi_14":59.17,"sma_20":35930.0,"sma_60":35295.83,"sma_120":35590.0},{"date":"2025-12-03","open":36325,"high":40507,"low":36325,"close":39389,"volume":13904,"rsi_14":63.16,"sma_20":36315.0,"sma_60":35420.83,"sma_120":35675.42},{"date":"2025-12-04","open":39292,"high":39292,"low":37590,"close":38222,"volume":5560,"rsi_14":60.65,"sma_20":36570.0,"sma_60":35531.67,"sma_120":35736.25},{"date":"2025-12-05","open":37833,"high":38514,"low":37298,"close":38222,"volume":2691,"rsi_14":59.63,"sma_20":36832.5,"sma_60":35643.33,"sma_120":35717.08},{"date":"2025-12-08","open":38173,"high":38173,"low":36374,"close":37249,"volume":2521,"rsi_14":58.33,"sma_20":37000.0,"sma_60":35733.33,"sma_120":35723.33},{"date":"2025-12-09","open":36471,"high":37006,"low":35742,"close":36131,"volume":3896,"rsi_14":54.21,"sma_20":37142.5,"sma_60":35797.5,"sma_120":35680.0},{"date":"2025-12-10","open":36082,"high":36325,"low":35499,"close":36277,"volume":1844,"rsi_14":53.26,"sma_20":37237.5,"sma_60":35869.17,"sma_120":35655.0},{"date":"2025-12-11","open":36179,"high":39827,"low":35985,"close":39340,"volume":11518,"rsi_14":62.82,"sma_20":37410.0,"sma_60":35986.67,"sma_120":35664.17},{"date":"2025-12-12","open":40653,"high":43571,"low":39486,"close":42015,"volume":15807,"rsi_14":67.91,"sma_20":37752.5,"sma_60":36154.17,"sma_120":35710.42},{"date":"2025-12-15","open":42015,"high":42015,"low":40070,"close":40605,"volume":5112,"rsi_14":65.47,"sma_20":38005.0,"sma_60":36280.0,"sma_120":35751.25},{"date":"2025-12-16","open":41431,"high":41431,"low":37687,"close":38368,"volume":8282,"rsi_14":60.53,"sma_20":38177.5,"sma_60":36344.17,"sma_120":35772.92},{"date":"2025-12-17","open":38465,"high":39243,"low":37930,"close":38125,"volume":2341,"rsi_14":49.45,"sma_20":38342.5,"sma_60":36367.5,"sma_120":35780.0},{"date":"2025-12-18","open":38125,"high":38125,"low":36568,"close":37055,"volume":2496,"rsi_14":50.85,"sma_20":38430.0,"sma_60":36349.17,"sma_120":35776.67},{"date":"2025-12-19","open":37152,"high":37881,"low":36714,"close":36957,"volume":11849,"rsi_14":50.56,"sma_20":38530.0,"sma_60":36320.0,"sma_120":35780.83},{"date":"2025-12-22","open":36666,"high":37152,"low":36471,"close":36520,"volume":3296,"rsi_14":49.86,"sma_20":38607.5,"sma_60":36287.5,"sma_120":35778.75},{"date":"2025-12-23","open":36179,"high":36860,"low":35596,"close":35596,"volume":2663,"rsi_14":37.81,"sma_20":38672.5,"sma_60":36252.5,"sma_120":35775.83},{"date":"2025-12-24","open":35499,"high":38854,"low":34769,"close":35304,"volume":3566,"rsi_14":40.07,"sma_20":38752.5,"sma_60":36222.5,"sma_120":35748.75},{"date":"2025-12-26","open":35304,"high":36909,"low":35061,"close":35450,"volume":1740,"rsi_14":40.66,"sma_20":38605.0,"sma_60":36196.67,"sma_120":35736.67},{"date":"2025-12-29","open":35950,"high":38900,"low":35150,"close":35250,"volume":4571,"rsi_14":40.13,"sma_20":38477.5,"sma_60":36154.17,"sma_120":35698.75},{"date":"2025-12-30","open":35000,"high":35700,"low":34850,"close":35350,"volume":1064,"rsi_14":43.75,"sma_20":38355.0,"sma_60":36113.33,"sma_120":35677.92},{"date":"2026-01-02","open":35150,"high":36150,"low":35150,"close":36050,"volume":1472,"rsi_14":45.82,"sma_20":38277.5,"sma_60":36105.83,"sma_120":35669.58},{"date":"2026-01-05","open":35700,"high":38000,"low":35650,"close":36450,"volume":1441,"rsi_14":33.61,"sma_20":38075.0,"sma_60":36115.0,"sma_120":35648.75},{"date":"2026-01-06","open":36450,"high":38000,"low":36050,"close":36350,"volume":1314,"rsi_14":14.14,"sma_20":37927.5,"sma_60":36125.83,"sma_120":35579.58},{"date":"2026-01-07","open":36350,"high":36900,"low":35600,"close":36200,"volume":1508,"rsi_14":16.36,"sma_20":37772.5,"sma_60":36139.17,"sma_120":35524.17},{"date":"2026-01-08","open":36150,"high":36200,"low":35000,"close":35600,"volume":1715,"rsi_14":20.61,"sma_20":37637.5,"sma_60":36155.0,"sma_120":35450.0},{"date":"2026-01-09","open":35550,"high":35800,"low":35300,"close":35600,"volume":120,"rsi_14":21.43,"sma_20":37560.0,"sma_60":36176.67,"sma_120":35380.0},{"date":"2026-01-12","open":35900,"high":36150,"low":35250,"close":36150,"volume":2097,"rsi_14":33.04,"sma_20":37502.5,"sma_60":36189.17,"sma_120":35326.67},{"date":"2026-01-13","open":35900,"high":36900,"low":35100,"close":35350,"volume":1479,"rsi_14":29.46,"sma_20":37247.5,"sma_60":36171.67,"sma_120":35271.25},{"date":"2026-01-14","open":35050,"high":37400,"low":35050,"close":37150,"volume":3293,"rsi_14":47.44,"sma_20":36945.0,"sma_60":36201.67,"sma_120":35251.25},{"date":"2026-01-15","open":37200,"high":37400,"low":35600,"close":35850,"volume":3187,"rsi_14":45.4,"sma_20":36650.0,"sma_60":36220.0,"sma_120":35240.0},{"date":"2026-01-16","open":35850,"high":36300,"low":35550,"close":35850,"volume":1163,"rsi_14":47.13,"sma_20":36470.0,"sma_60":36256.67,"sma_120":35227.5},{"date":"2026-01-19","open":35850,"high":36700,"low":35200,"close":36700,"volume":4839,"rsi_14":51.46,"sma_20":36345.0,"sma_60":36295.83,"sma_120":35222.92},{"date":"2026-01-20","open":36150,"high":37450,"low":35650,"close":36800,"volume":2446,"rsi_14":60.4,"sma_20":36280.0,"sma_60":36355.83,"sma_120":35226.67},{"date":"2026-01-21","open":36050,"high":37300,"low":35450,"close":36250,"volume":2810,"rsi_14":55.7,"sma_20":36192.5,"sma_60":36420.0,"sma_120":35227.92},{"date":"2026-01-22","open":36250,"high":36400,"low":35300,"close":35600,"volume":4295,"rsi_14":47.13,"sma_20":36095.0,"sma_60":36470.0,"sma_120":35225.83},{"date":"2026-01-23","open":37300,"high":37700,"low":36100,"close":36700,"volume":6183,"rsi_14":51.46,"sma_20":36100.0,"sma_60":36540.0,"sma_120":35248.33},{"date":"2026-01-26","open":37600,"high":37600,"low":36500,"close":37500,"volume":3126,"rsi_14":56.22,"sma_20":36160.0,"sma_60":36620.83,"sma_120":35271.25},{"date":"2026-01-27","open":37500,"high":37800,"low":37100,"close":37750,"volume":782,"rsi_14":58.29,"sma_20":36225.0,"sma_60":36706.67,"sma_120":35304.17},{"date":"2026-01-28","open":39400,"high":39400,"low":36450,"close":37200,"volume":5638,"rsi_14":58.6,"sma_20":36322.5,"sma_60":36770.83,"sma_120":35330.0},{"date":"2026-01-29","open":37000,"high":37200,"low":36500,"close":37100,"volume":2780,"rsi_14":57.98,"sma_20":36410.0,"sma_60":36830.0,"sma_120":35364.58},{"date":"2026-01-30","open":36800,"high":39000,"low":36300,"close":36700,"volume":3672,"rsi_14":52.97,"sma_20":36442.5,"sma_60":36883.33,"sma_120":35402.08},{"date":"2026-02-02","open":36350,"high":38050,"low":36050,"close":36750,"volume":3584,"rsi_14":58.24,"sma_20":36457.5,"sma_60":36949.17,"sma_120":35437.08},{"date":"2026-02-03","open":36750,"high":38750,"low":35550,"close":38300,"volume":5105,"rsi_14":56.97,"sma_20":36555.0,"sma_60":37017.5,"sma_120":35481.67},{"date":"2026-02-04","open":38000,"high":40900,"low":38000,"close":40600,"volume":7190,"rsi_14":75.68,"sma_20":36775.0,"sma_60":37126.67,"sma_120":35543.75},{"date":"2026-02-05","open":41500,"high":42800,"low":39350,"close":40900,"volume":8643,"rsi_14":76.44,"sma_20":37040.0,"sma_60":37225.83,"sma_120":35609.58},{"date":"2026-02-06","open":40350,"high":40350,"low":36950,"close":38500,"volume":5500,"rsi_14":58.11,"sma_20":37185.0,"sma_60":37295.83,"sma_120":35660.83},{"date":"2026-02-09","open":38850,"high":39250,"low":38050,"close":38650,"volume":1217,"rsi_14":58.3,"sma_20":37310.0,"sma_60":37350.0,"sma_120":35709.17},{"date":"2026-02-10","open":38650,"high":39800,"low":38550,"close":39350,"volume":2443,"rsi_14":63.72,"sma_20":37510.0,"sma_60":37389.17,"sma_120":35772.08},{"date":"2026-02-11","open":40450,"high":40550,"low":39350,"close":40050,"volume":2063,"rsi_14":69.6,"sma_20":37655.0,"sma_60":37450.83,"sma_120":35842.92},{"date":"2026-02-12","open":39800,"high":40450,"low":39150,"close":40450,"volume":4046,"rsi_14":67.61,"sma_20":37885.0,"sma_60":37513.33,"sma_120":35917.5},{"date":"2026-02-13","open":40450,"high":40550,"low":39500,"close":40050,"volume":1807,"rsi_14":62.44,"sma_20":38095.0,"sma_60":37580.83,"sma_120":35996.67},{"date":"2026-02-19","open":40250,"high":42250,"low":40250,"close":40750,"volume":3977,"rsi_14":64.02,"sma_20":38297.5,"sma_60":37661.67,"sma_120":36087.5},{"date":"2026-02-20","open":41800,"high":42000,"low":40500,"close":41950,"volume":4372,"rsi_14":70.93,"sma_20":38555.0,"sma_60":37755.0,"sma_120":36186.67},{"date":"2026-02-23","open":44000,"high":45500,"low":42400,"close":44550,"volume":15179,"rsi_14":76.9,"sma_20":38970.0,"sma_60":37897.5,"sma_120":36302.08},{"date":"2026-02-24","open":44150,"high":44700,"low":41750,"close":41900,"volume":8859,"rsi_14":66.15,"sma_20":39285.0,"sma_60":37995.83,"sma_120":36390.0},{"date":"2026-02-25","open":41900,"high":44800,"low":41500,"close":43950,"volume":8194,"rsi_14":69.89,"sma_20":39647.5,"sma_60":38140.0,"sma_120":36499.17},{"date":"2026-02-26","open":43650,"high":44200,"low":40300,"close":40450,"volume":14705,"rsi_14":55.36,"sma_20":39795.0,"sma_60":38235.83,"sma_120":36577.92},{"date":"2026-02-27","open":40300,"high":41150,"low":40000,"close":40100,"volume":3573,"rsi_14":48.62,"sma_20":39912.5,"sma_60":38247.5,"sma_120":36642.5},{"date":"2026-03-03","open":39700,"high":40100,"low":38250,"close":38900,"volume":3147,"rsi_14":44.74,"sma_20":39997.5,"sma_60":38265.83,"sma_120":36693.75},{"date":"2026-03-04","open":38900,"high":38900,"low":33750,"close":35600,"volume":4282,"rsi_14":42.71,"sma_20":39922.5,"sma_60":38229.17,"sma_120":36723.75},{"date":"2026-03-05","open":36000,"high":37600,"low":35950,"close":36700,"volume":2976,"rsi_14":45.32,"sma_20":39922.5,"sma_60":38214.17,"sma_120":36755.0},{"date":"2026-03-06","open":36600,"high":38350,"low":36500,"close":37650,"volume":1017,"rsi_14":45.97,"sma_20":39967.5,"sma_60":38166.67,"sma_120":36793.75},{"date":"2026-03-09","open":37600,"high":37600,"low":35000,"close":35200,"volume":1175,"rsi_14":39.39,"sma_20":39812.5,"sma_60":38098.33,"sma_120":36815.0},{"date":"2026-03-10","open":35550,"high":37500,"low":34700,"close":35950,"volume":1466,"rsi_14":40.3,"sma_20":39580.0,"sma_60":38042.5,"sma_120":36842.92},{"date":"2026-03-11","open":36300,"high":37950,"low":36250,"close":37500,"volume":1456,"rsi_14":44.76,"sma_20":39410.0,"sma_60":38029.17,"sma_120":36881.25},{"date":"2026-03-12","open":37750,"high":37750,"low":36300,"close":36300,"volume":1354,"rsi_14":41.05,"sma_20":39300.0,"sma_60":38015.0,"sma_120":36906.25},{"date":"2026-03-13","open":36000,"high":36700,"low":35700,"close":36200,"volume":4214,"rsi_14":37.89,"sma_20":39177.5,"sma_60":37996.67,"sma_120":36932.92},{"date":"2026-03-16","open":36850,"high":36850,"low":35150,"close":35950,"volume":550,"rsi_14":29.91,"sma_20":39007.5,"sma_60":37921.67,"sma_120":36954.17},{"date":"2026-03-17","open":36650,"high":36700,"low":36000,"close":36500,"volume":366,"rsi_14":36.01,"sma_20":38830.0,"sma_60":37810.0,"sma_120":36982.08},{"date":"2026-03-18","open":36500,"high":37000,"low":36000,"close":36200,"volume":749,"rsi_14":27.92,"sma_20":38617.5,"sma_60":37717.5,"sma_120":36998.75},{"date":"2026-03-19","open":36850,"high":36850,"low":35000,"close":36000,"volume":459,"rsi_14":34.39,"sma_20":38415.0,"sma_60":37660.0,"sma_120":37002.08},{"date":"2026-03-20","open":36850,"high":37800,"low":35750,"close":37600,"volume":2374,"rsi_14":41.94,"sma_20":38257.5,"sma_60":37633.33,"sma_120":37000.42},{"date":"2026-03-23","open":37200,"high":37200,"low":35500,"close":35900,"volume":2182,"rsi_14":40.62,"sma_20":37955.0,"sma_60":37596.67,"sma_120":36972.92},{"date":"2026-03-24","open":36200,"high":36600,"low":35550,"close":35950,"volume":799,"rsi_14":51.37,"sma_20":37525.0,"sma_60":37562.5,"sma_120":36941.25},{"date":"2026-03-25","open":37850,"high":37850,"low":35950,"close":36750,"volume":920,"rsi_14":50.2,"sma_20":37267.5,"sma_60":37549.17,"sma_120":36918.33},{"date":"2026-03-26","open":36350,"high":36750,"low":35800,"close":36450,"volume":1113,"rsi_14":44.92,"sma_20":36892.5,"sma_60":37546.67,"sma_120":36899.58},{"date":"2026-03-27","open":36350,"high":36550,"low":34550,"close":35700,"volume":1055,"rsi_14":52.48,"sma_20":36655.0,"sma_60":37536.67,"sma_120":36879.58},{"date":"2026-03-30","open":35700,"high":35700,"low":34250,"close":34650,"volume":544,"rsi_14":43.75,"sma_20":36382.5,"sma_60":37506.67,"sma_120":36851.67},{"date":"2026-03-31","open":34800,"high":34800,"low":32900,"close":33400,"volume":2244,"rsi_14":29.7,"sma_20":36107.5,"sma_60":37475.83,"sma_120":36815.0},{"date":"2026-04-01","open":33750,"high":37400,"low":33050,"close":35050,"volume":3428,"rsi_14":44.08,"sma_20":36080.0,"sma_60":37470.83,"sma_120":36792.08},{"date":"2026-04-02","open":35600,"high":35600,"low":33300,"close":33700,"volume":3091,"rsi_14":39.41,"sma_20":35930.0,"sma_60":37431.67,"sma_120":36768.75},{"date":"2026-04-03","open":33700,"high":35600,"low":33300,"close":33300,"volume":4786,"rsi_14":38.91,"sma_20":35712.5,"sma_60":37379.17,"sma_120":36747.08},{"date":"2026-04-06","open":33300,"high":34000,"low":32950,"close":33150,"volume":1264,"rsi_14":35.5,"sma_20":35610.0,"sma_60":37325.83,"sma_120":36725.83},{"date":"2026-04-07","open":33400,"high":34000,"low":32400,"close":33000,"volume":1391,"rsi_14":35.96,"sma_20":35462.5,"sma_60":37272.5,"sma_120":36705.83},{"date":"2026-04-08","open":33350,"high":35450,"low":33300,"close":33950,"volume":2533,"rsi_14":41.56,"sma_20":35285.0,"sma_60":37245.0,"sma_120":36700.0},{"date":"2026-04-09","open":33950,"high":34900,"low":33600,"close":34200,"volume":655,"rsi_14":34.26,"sma_20":35180.0,"sma_60":37221.67,"sma_120":36699.17},{"date":"2026-04-10","open":34650,"high":34700,"low":33900,"close":33900,"volume":658,"rsi_14":39.36,"sma_20":35065.0,"sma_60":37184.17,"sma_120":36686.67},{"date":"2026-04-13","open":33900,"high":34350,"low":33450,"close":33450,"volume":726,"rsi_14":37.24,"sma_20":34940.0,"sma_60":37152.5,"sma_120":36662.08},{"date":"2026-04-14","open":33500,"high":34450,"low":33100,"close":33200,"volume":4648,"rsi_14":30.81,"sma_20":34775.0,"sma_60":37086.67,"sma_120":36644.17},{"date":"2026-04-15","open":33300,"high":33950,"low":33150,"close":33950,"volume":1524,"rsi_14":37.11,"sma_20":34662.5,"sma_60":37055.0,"sma_120":36637.5},{"date":"2026-04-16","open":34000,"high":35400,"low":33750,"close":35100,"volume":1344,"rsi_14":47.03,"sma_20":34617.5,"sma_60":37042.5,"sma_120":36649.58},{"date":"2026-04-17","open":35100,"high":35450,"low":33000,"close":33550,"volume":9765,"rsi_14":44.81,"sma_20":34415.0,"sma_60":36990.0,"sma_120":36642.92},{"date":"2026-04-20","open":33450,"high":34050,"low":33400,"close":33800,"volume":1950,"rsi_14":52.08,"sma_20":34310.0,"sma_60":36940.0,"sma_120":36647.92},{"date":"2026-04-21","open":33500,"high":33900,"low":33250,"close":33850,"volume":2715,"rsi_14":42.5,"sma_20":34205.0,"sma_60":36900.0,"sma_120":36660.0},{"date":"2026-04-22","open":34350,"high":34350,"low":33350,"close":33850,"volume":1280,"rsi_14":51.13,"sma_20":34060.0,"sma_60":36870.83,"sma_120":36670.42},{"date":"2026-04-23","open":34300,"high":34300,"low":33400,"close":33700,"volume":2245,"rsi_14":53.12,"sma_20":33922.5,"sma_60":36820.83,"sma_120":36680.42},{"date":"2026-04-24","open":34100,"high":35400,"low":33700,"close":33950,"volume":2384,"rsi_14":56.15,"sma_20":33835.0,"sma_60":36761.67,"sma_120":36691.25},{"date":"2026-04-27","open":33700,"high":34600,"low":31950,"close":33700,"volume":2123,"rsi_14":55.3,"sma_20":33787.5,"sma_60":36694.17,"sma_120":36700.42},{"date":"2026-04-28","open":33700,"high":34400,"low":33300,"close":33950,"volume":1310,"rsi_14":50.0,"sma_20":33815.0,"sma_60":36640.0,"sma_120":36705.42},{"date":"2026-04-29","open":34550,"high":34550,"low":33850,"close":34150,"volume":241,"rsi_14":49.57,"sma_20":33770.0,"sma_60":36590.83,"sma_120":36710.42},{"date":"2026-04-30","open":33750,"high":34450,"low":33750,"close":34150,"volume":1315,"rsi_14":52.25,"sma_20":33792.5,"sma_60":36548.33,"sma_120":36715.83},{"date":"2026-05-04","open":34150,"high":34600,"low":33700,"close":33900,"volume":1801,"rsi_14":54.21,"sma_20":33822.5,"sma_60":36500.83,"sma_120":36725.0},{"date":"2026-05-06","open":34150,"high":34150,"low":33150,"close":33150,"volume":873,"rsi_14":49.57,"sma_20":33822.5,"sma_60":36415.0,"sma_120":36716.25},{"date":"2026-05-07","open":33750,"high":33750,"low":32800,"close":32850,"volume":538,"rsi_14":39.81,"sma_20":33815.0,"sma_60":36285.83,"sma_120":36706.25},{"date":"2026-05-08","open":32800,"high":33300,"low":32400,"close":32600,"volume":1010,"rsi_14":22.22,"sma_20":33747.5,"sma_60":36147.5,"sma_120":36686.67},{"date":"2026-05-11","open":32600,"high":32600,"low":30750,"close":30750,"volume":5330,"rsi_14":20.83,"sma_20":33575.0,"sma_60":36018.33,"sma_120":36657.08},{"date":"2026-05-12","open":31000,"high":31150,"low":29550,"close":30100,"volume":3070,"rsi_14":14.42,"sma_20":33385.0,"sma_60":35875.83,"sma_120":36612.92},{"date":"2026-05-13","open":29600,"high":30150,"low":29450,"close":29500,"volume":1200,"rsi_14":12.17,"sma_20":33187.5,"sma_60":35711.67,"sma_120":36550.42},{"date":"2026-05-14","open":29800,"high":30000,"low":29200,"close":29900,"volume":1027,"rsi_14":17.89,"sma_20":33022.5,"sma_60":35542.5,"sma_120":36496.67},{"date":"2026-05-15","open":29900,"high":29900,"low":28250,"close":28400,"volume":3888,"rsi_14":14.67,"sma_20":32745.0,"sma_60":35341.67,"sma_120":36427.5},{"date":"2026-05-18","open":28400,"high":30000,"low":28050,"close":28900,"volume":1862,"rsi_14":17.42,"sma_20":32435.0,"sma_60":35155.83,"sma_120":36368.33},{"date":"2026-05-19","open":29650,"high":29650,"low":28450,"close":28450,"volume":2084,"rsi_14":16.98,"sma_20":32180.0,"sma_60":34950.83,"sma_120":36306.25},{"date":"2026-05-20","open":29050,"high":29500,"low":27300,"close":27850,"volume":2492,"rsi_14":13.25,"sma_20":31882.5,"sma_60":34715.83,"sma_120":36235.42},{"date":"2026-05-21","open":28650,"high":28800,"low":28100,"close":28100,"volume":290,"rsi_14":13.77,"sma_20":31595.0,"sma_60":34441.67,"sma_120":36169.58},{"date":"2026-05-22","open":28150,"high":28350,"low":27450,"close":28000,"volume":507,"rsi_14":13.61,"sma_20":31302.5,"sma_60":34210.0,"sma_120":36102.92},{"date":"2026-05-26","open":28650,"high":28650,"low":27550,"close":27550,"volume":2594,"rsi_14":13.29,"sma_20":30995.0,"sma_60":33936.67,"sma_120":36038.33},{"date":"2026-05-27","open":28000,"high":28000,"low":26050,"close":27100,"volume":1699,"rsi_14":13.77,"sma_20":30652.5,"sma_60":33714.17,"sma_120":35975.0},{"date":"2026-05-28","open":28000,"high":28000,"low":25900,"close":26750,"volume":799,"rsi_14":13.69,"sma_20":30305.0,"sma_60":33491.67,"sma_120":35869.58},{"date":"2026-05-29","open":27500,"high":27500,"low":25750,"close":26150,"volume":822,"rsi_14":13.14,"sma_20":29915.0,"sma_60":33279.17,"sma_120":35772.5},{"date":"2026-06-01","open":26050,"high":26500,"low":25450,"close":26250,"volume":1409,"rsi_14":17.86,"sma_20":29520.0,"sma_60":33123.33,"sma_120":35676.25},{"date":"2026-06-02","open":25450,"high":27650,"low":25450,"close":27100,"volume":1043,"rsi_14":29.17,"sma_20":29167.5,"sma_60":32963.33,"sma_120":35588.75},{"date":"2026-06-04","open":26900,"high":27600,"low":26800,"close":27100,"volume":1250,"rsi_14":31.82,"sma_20":28827.5,"sma_60":32787.5,"sma_120":35477.08},{"date":"2026-06-05","open":27200,"high":27200,"low":25950,"close":26400,"volume":408,"rsi_14":24.64,"sma_20":28490.0,"sma_60":32640.83,"sma_120":35369.58},{"date":"2026-06-08","open":25400,"high":26800,"low":25300,"close":26300,"volume":627,"rsi_14":30.91,"sma_20":28162.5,"sma_60":32480.0,"sma_120":35261.25},{"date":"2026-06-09","open":26700,"high":27250,"low":26400,"close":27050,"volume":911,"rsi_14":33.91,"sma_20":27885.0,"sma_60":32305.83,"sma_120":35167.5},{"date":"2026-06-10","open":27050,"high":27100,"low":26000,"close":26850,"volume":2005,"rsi_14":35.45,"sma_20":27690.0,"sma_60":32148.33,"sma_120":35081.67},{"date":"2026-06-11","open":25550,"high":26650,"low":25500,"close":26650,"volume":246,"rsi_14":38.24,"sma_20":27517.5,"sma_60":31989.17,"sma_120":34992.92},{"date":"2026-06-12","open":26450,"high":27200,"low":26450,"close":27200,"volume":1052,"rsi_14":41.67,"sma_20":27402.5,"sma_60":31843.33,"sma_120":34882.5},{"date":"2026-06-15","open":27600,"high":28050,"low":26900,"close":26900,"volume":1639,"rsi_14":40.18,"sma_20":27252.5,"sma_60":31683.33,"sma_120":34746.67},{"date":"2026-06-16","open":26900,"high":27250,"low":26700,"close":26900,"volume":823,"rsi_14":43.69,"sma_20":27177.5,"sma_60":31528.33,"sma_120":34622.92},{"date":"2026-06-17","open":26900,"high":26900,"low":26600,"close":26900,"volume":292,"rsi_14":47.87,"sma_20":27077.5,"sma_60":31376.67,"sma_120":34518.33},{"date":"2026-06-18","open":26850,"high":26850,"low":26000,"close":26350,"volume":451,"rsi_14":45.92,"sma_20":26972.5,"sma_60":31189.17,"sma_120":34411.25},{"date":"2026-06-19","open":26400,"high":26400,"low":24300,"close":25100,"volume":4747,"rsi_14":40.54,"sma_20":26835.0,"sma_60":31009.17,"sma_120":34302.92},{"date":"2026-06-22","open":24800,"high":24900,"low":24000,"close":24750,"volume":330,"rsi_14":37.07,"sma_20":26667.5,"sma_60":30822.5,"sma_120":34192.5},{"date":"2026-06-23","open":23750,"high":24450,"low":22950,"close":22950,"volume":2433,"rsi_14":19.26,"sma_20":26415.0,"sma_60":30592.5,"sma_120":34070.83},{"date":"2026-06-24","open":22750,"high":25125,"low":22750,"close":24650,"volume":5139,"rsi_14":35.5,"sma_20":26270.0,"sma_60":30395.83,"sma_120":33971.25},{"date":"2026-06-25","open":27500,"high":29600,"low":23750,"close":24200,"volume":8658,"rsi_14":36.59,"sma_20":26125.0,"sma_60":30204.17,"sma_120":33870.42},{"date":"2026-06-26","open":24300,"high":31450,"low":24300,"close":26800,"volume":90497,"rsi_14":52.34,"sma_20":26127.5,"sma_60":30073.33,"sma_120":33790.0},{"date":"2026-06-29","open":27400,"high":29900,"low":25600,"close":28500,"volume":27561,"rsi_14":56.22,"sma_20":26245.0,"sma_60":29991.67,"sma_120":33733.75},{"date":"2026-06-30","open":27400,"high":27950,"low":26250,"close":27250,"volume":5703,"rsi_14":51.57,"sma_20":26295.0,"sma_60":29861.67,"sma_120":33666.25},{"date":"2026-07-01","open":27000,"high":30050,"low":27000,"close":28450,"volume":10407,"rsi_14":56.57,"sma_20":26362.5,"sma_60":29774.17,"sma_120":33602.92},{"date":"2026-07-02","open":28450,"high":29950,"low":27000,"close":27600,"volume":6009,"rsi_14":51.43,"sma_20":26387.5,"sma_60":29679.17,"sma_120":33529.17},{"date":"2026-07-03","open":27450,"high":27650,"low":25500,"close":26650,"volume":5479,"rsi_14":49.15,"sma_20":26400.0,"sma_60":29570.83,"sma_120":33448.33},{"date":"2026-07-06","open":26650,"high":28950,"low":26150,"close":28500,"volume":4279,"rsi_14":54.85,"sma_20":26510.0,"sma_60":29495.83,"sma_120":33384.17},{"date":"2026-07-07","open":28300,"high":28450,"low":26600,"close":26700,"volume":2935,"rsi_14":49.45,"sma_20":26492.5,"sma_60":29375.0,"sma_120":33310.0},{"date":"2026-07-08","open":26500,"high":28950,"low":26050,"close":26900,"volume":6890,"rsi_14":51.53,"sma_20":26495.0,"sma_60":29253.33,"sma_120":33237.5},{"date":"2026-07-09","open":26200,"high":27300,"low":25900,"close":26050,"volume":1725,"rsi_14":52.71,"sma_20":26465.0,"sma_60":29122.5,"sma_120":33153.33},{"date":"2026-07-10","open":25700,"high":28250,"low":25700,"close":27800,"volume":4786,"rsi_14":58.05,"sma_20":26495.0,"sma_60":29028.33,"sma_120":33090.42},{"date":"2026-07-13","open":27800,"high":29850,"low":25650,"close":26150,"volume":5880,"rsi_14":58.51,"sma_20":26457.5,"sma_60":28910.83,"sma_120":32998.75},{"date":"2026-07-14","open":25800,"high":28150,"low":25350,"close":25750,"volume":8560,"rsi_14":53.14,"sma_20":26400.0,"sma_60":28774.17,"sma_120":32914.58},{"date":"2026-07-15","open":25600,"high":26550,"low":25350,"close":26000,"volume":2564,"rsi_14":55.2,"sma_20":26355.0,"sma_60":28622.5,"sma_120":32832.5},{"date":"2026-07-16","open":26000,"high":26950,"low":25350,"close":26600,"volume":1954,"rsi_14":49.35,"sma_20":26367.5,"sma_60":28506.67,"sma_120":32748.33},{"date":"2026-07-20","open":25650,"high":27650,"low":25450,"close":27650,"volume":1132,"rsi_14":47.1,"sma_20":26495.0,"sma_60":28404.17,"sma_120":32672.08},{"date":"2026-07-21","open":27450,"high":27500,"low":26100,"close":26350,"volume":2830,"rsi_14":46.94,"sma_20":26575.0,"sma_60":28279.17,"sma_120":32589.58},{"date":"2026-07-22","open":26350,"high":27100,"low":25200,"close":25400,"volume":2136,"rsi_14":39.45,"sma_20":26697.5,"sma_60":28138.33,"sma_120":32504.58},{"date":"2026-07-23","open":27400,"high":27450,"low":25850,"close":27000,"volume":1157,"rsi_14":48.03,"sma_20":26815.0,"sma_60":28026.67,"sma_120":32423.75},{"date":"2026-07-24","open":25900,"high":27850,"low":25600,"close":26550,"volume":1237,"rsi_14":49.66,"sma_20":26932.5,"sma_60":27903.33,"sma_120":32332.5},{"date":"2026-07-27","open":26350,"high":27500,"low":26350,"close":26700,"volume":592,"rsi_14":43.08,"sma_20":26927.5,"sma_60":27786.67,"sma_120":32240.42},{"date":"2026-07-28","open":26050,"high":27400,"low":25550,"close":27400,"volume":1251,"rsi_14":52.94,"sma_20":26872.5,"sma_60":27677.5,"sma_120":32158.75},{"date":"2026-07-29","open":27350,"high":27350,"low":25100,"close":25650,"volume":1879,"rsi_14":45.35,"sma_20":26792.5,"sma_60":27535.83,"sma_120":32063.33},{"date":"2026-07-30","open":25450,"high":27200,"low":25200,"close":26850,"volume":1604,"rsi_14":52.9,"sma_20":26712.5,"sma_60":27414.17,"sma_120":31981.25},{"date":"2026-07-31","open":27100,"high":27450,"low":26500,"close":27450,"volume":2862,"rsi_14":48.62,"sma_20":26705.0,"sma_60":27306.67,"sma_120":31903.75},{"date":"2026-08-03","open":28000,"high":28100,"low":27000,"close":28000,"volume":16867,"rsi_14":58.01,"sma_20":26772.5,"sma_60":27220.83,"sma_120":31817.92},{"date":"2026-08-04","open":28450,"high":29750,"low":27400,"close":29550,"volume":3491,"rsi_14":64.96,"sma_20":26825.0,"sma_60":27165.83,"sma_120":31725.83},{"date":"2026-08-05","open":29550,"high":32050,"low":29550,"close":31500,"volume":10056,"rsi_14":69.1,"sma_20":27065.0,"sma_60":27147.5,"sma_120":31647.5},{"date":"2026-08-06","open":31250,"high":31500,"low":30150,"close":31050,"volume":4777,"rsi_14":65.61,"sma_20":27272.5,"sma_60":27152.5,"sma_120":31585.42},{"date":"2026-08-07","open":31000,"high":31150,"low":30300,"close":31150,"volume":1230,"rsi_14":63.16,"sma_20":27527.5,"sma_60":27170.0,"sma_120":31522.92},{"date":"2026-08-10","open":31000,"high":31000,"low":30350,"close":30750,"volume":538,"rsi_14":67.74,"sma_20":27675.0,"sma_60":27190.83,"sma_120":31451.25},{"date":"2026-08-11","open":30600,"high":31650,"low":30000,"close":31450,"volume":1777,"rsi_14":74.9,"sma_20":27940.0,"sma_60":27216.67,"sma_120":31379.58},{"date":"2026-08-12","open":30800,"high":32150,"low":30500,"close":31600,"volume":3078,"rsi_14":71.5,"sma_20":28232.5,"sma_60":27270.0,"sma_120":31305.83},{"date":"2026-08-13","open":31350,"high":32200,"low":31200,"close":31900,"volume":1518,"rsi_14":75.36,"sma_20":28527.5,"sma_60":27320.0,"sma_120":31237.92},{"date":"2026-08-14","open":31550,"high":32050,"low":31500,"close":31900,"volume":1130,"rsi_14":75.0,"sma_20":28792.5,"sma_60":27377.5,"sma_120":31164.17},{"date":"2026-08-18","open":31850,"high":33450,"low":30850,"close":33400,"volume":3597,"rsi_14":76.79,"sma_20":29080.0,"sma_60":27470.0,"sma_120":31092.92},{"date":"2026-08-19","open":33400,"high":33500,"low":32250,"close":33450,"volume":1284,"rsi_14":91.05,"sma_20":29435.0,"sma_60":27559.17,"sma_120":31000.42},{"date":"2026-08-20","open":33200,"high":35450,"low":32100,"close":35350,"volume":12578,"rsi_14":91.67,"sma_20":29932.5,"sma_60":27681.67,"sma_120":30945.83},{"date":"2026-08-21","open":36100,"high":37400,"low":32700,"close":35350,"volume":6574,"rsi_14":91.15,"sma_20":30350.0,"sma_60":27811.67,"sma_120":30874.17},{"date":"2026-08-24","open":35250,"high":35350,"low":31750,"close":34850,"volume":4426,"rsi_14":85.86,"sma_20":30765.0,"sma_60":27940.83,"sma_120":30827.5},{"date":"2026-08-25","open":34500,"high":34500,"low":32300,"close":33300,"volume":1859,"rsi_14":69.63,"sma_20":31095.0,"sma_60":28050.0,"sma_120":30770.83},{"date":"2026-08-26","open":33050,"high":34500,"low":33000,"close":34000,"volume":1927,"rsi_14":65.06,"sma_20":31425.0,"sma_60":28180.83,"sma_120":30730.0},{"date":"2026-08-27","open":34150,"high":34750,"low":32400,"close":33600,"volume":1695,"rsi_14":65.45,"sma_20":31822.5,"sma_60":28303.33,"sma_120":30713.33},{"date":"2026-08-28","open":32600,"high":34700,"low":32600,"close":34150,"volume":2188,"rsi_14":67.24,"sma_20":32187.5,"sma_60":28420.83,"sma_120":30692.08},{"date":"2026-08-31","open":33900,"high":33900,"low":32900,"close":32900,"volume":965,"rsi_14":61.26,"sma_20":32460.0,"sma_60":28517.5,"sma_120":30652.5},{"date":"2026-09-01","open":31950,"high":34300,"low":31900,"close":34250,"volume":492,"rsi_14":63.73,"sma_20":32772.5,"sma_60":28648.33,"sma_120":30644.58},{"date":"2026-09-02","open":33500,"high":33500,"low":32100,"close":32150,"volume":793,"rsi_14":52.26,"sma_20":32902.5,"sma_60":28745.83,"sma_120":30612.92},{"date":"2026-09-03","open":32150,"high":34150,"low":31950,"close":33800,"volume":1861,"rsi_14":57.04,"sma_20":33017.5,"sma_60":28858.33,"sma_120":30582.08},{"date":"2026-09-04","open":33100,"high":33300,"low":32650,"close":32700,"volume":473,"rsi_14":52.74,"sma_20":33100.0,"sma_60":28955.83,"sma_120":30552.08},{"date":"2026-09-07","open":32650,"high":34700,"low":32100,"close":32100,"volume":1388,"rsi_14":45.26,"sma_20":33147.5,"sma_60":29046.67,"sma_120":30517.92},{"date":"2026-09-08","open":32800,"high":32800,"low":31150,"close":31200,"volume":1160,"rsi_14":42.27,"sma_20":33170.0,"sma_60":29113.33,"sma_120":30478.33},{"date":"2026-09-09","open":30550,"high":33150,"low":30200,"close":31200,"volume":1141,"rsi_14":33.6,"sma_20":33157.5,"sma_60":29185.0,"sma_120":30434.17},{"date":"2026-09-10","open":32900,"high":32900,"low":30950,"close":32000,"volume":445,"rsi_14":37.55,"sma_20":33177.5,"sma_60":29270.0,"sma_120":30399.17},{"date":"2026-09-11","open":33300,"high":33300,"low":30500,"close":31100,"volume":847,"rsi_14":36.46,"sma_20":33137.5,"sma_60":29340.0,"sma_120":30358.33},{"date":"2026-09-14","open":31100,"high":32250,"low":28900,"close":30850,"volume":1497,"rsi_14":40.24,"sma_20":33085.0,"sma_60":29415.0,"sma_120":30302.08},{"date":"2026-09-15","open":30850,"high":32500,"low":30300,"close":31000,"volume":761,"rsi_14":37.5,"sma_20":32965.0,"sma_60":29513.33,"sma_120":30261.25},{"date":"2026-09-16","open":31700,"high":32250,"low":30150,"close":32050,"volume":562,"rsi_14":43.87,"sma_20":32895.0,"sma_60":29635.0,"sma_120":30228.75},{"date":"2026-09-17","open":30000,"high":37350,"low":29100,"close":37350,"volume":214,"rsi_14":59.2,"sma_20":32995.0,"sma_60":29875.0,"sma_120":30233.75},{"date":"2026-09-18","open":30650,"high":31150,"low":29700,"close":30150,"volume":801,"rsi_14":44.11,"sma_20":32735.0,"sma_60":29966.67,"sma_120":30181.25},{"date":"2026-09-21","open":30650,"high":31000,"low":28900,"close":29950,"volume":719,"rsi_14":40.32,"sma_20":32490.0,"sma_60":30062.5,"sma_120":30133.33},{"date":"2026-09-22","open":29850,"high":39250,"low":29100,"close":30700,"volume":1270,"rsi_14":46.52,"sma_20":32360.0,"sma_60":30127.5,"sma_120":30100.42},{"date":"2026-09-23","open":29700,"high":30050,"low":28300,"close":29800,"volume":567,"rsi_14":40.05,"sma_20":32150.0,"sma_60":30149.17,"sma_120":30070.42},{"date":"2026-09-28","open":29300,"high":30950,"low":28700,"close":28700,"volume":382,"rsi_14":40.05,"sma_20":31905.0,"sma_60":30173.33,"sma_120":30017.5},{"date":"2026-09-29","open":29950,"high":30300,"low":28300,"close":30300,"volume":216,"rsi_14":45.73,"sma_20":31712.5,"sma_60":30204.17,"sma_120":29989.17},{"date":"2026-09-30","open":30100,"high":31200,"low":29200,"close":29550,"volume":41,"rsi_14":46.06,"sma_20":31545.0,"sma_60":30236.67,"sma_120":29957.92},{"date":"2026-10-01","open":28500,"high":34200,"low":28500,"close":30050,"volume":884,"rsi_14":47.32,"sma_20":31335.0,"sma_60":30293.33,"sma_120":29932.08},{"date":"2026-10-02","open":29650,"high":31000,"low":29100,"close":29100,"volume":657,"rsi_14":43.29,"sma_20":31182.5,"sma_60":30303.33,"sma_120":29899.58},{"date":"2026-10-06","open":29150,"high":31150,"low":29150,"close":29700,"volume":311,"rsi_14":46.71,"sma_20":30977.5,"sma_60":30353.33,"sma_120":29864.17},{"date":"2026-10-07","open":30650,"high":30650,"low":29900,"close":30100,"volume":234,"rsi_14":48.25,"sma_20":30847.5,"sma_60":30406.67,"sma_120":29830.0},{"date":"2026-10-08","open":29900,"high":30400,"low":29000,"close":29900,"volume":887,"rsi_14":47.44,"sma_20":30737.5,"sma_60":30470.83,"sma_120":29796.67},{"date":"2026-10-12","open":29200,"high":30300,"low":29000,"close":29500,"volume":1248,"rsi_14":43.88,"sma_20":30652.5,"sma_60":30499.17,"sma_120":29763.75},{"date":"2026-10-13","open":29400,"high":29500,"low":28200,"close":29500,"volume":1361,"rsi_14":24.76,"sma_20":30567.5,"sma_60":30555.0,"sma_120":29732.92},{"date":"2026-10-14","open":28600,"high":29250,"low":28600,"close":28750,"volume":521,"rsi_14":42.31,"sma_20":30405.0,"sma_60":30605.0,"sma_120":29689.58},{"date":"2026-10-15","open":27350,"high":28200,"low":27150,"close":27700,"volume":817,"rsi_14":38.69,"sma_20":30235.0,"sma_60":30633.33,"sma_120":29627.92},{"date":"2026-10-16","open":27500,"high":29200,"low":26700,"close":28950,"volume":549,"rsi_14":41.63,"sma_20":30140.0,"sma_60":30672.5,"sma_120":29589.58},{"date":"2026-10-19","open":29000,"high":30000,"low":28450,"close":29850,"volume":668,"rsi_14":50.24,"sma_20":30082.5,"sma_60":30709.17,"sma_120":29556.67},{"date":"2026-10-20","open":29600,"high":30250,"low":29000,"close":29300,"volume":1877,"rsi_14":53.03,"sma_20":29945.0,"sma_60":30758.33,"sma_120":29518.75},{"date":"2026-10-21","open":29750,"high":31750,"low":29700,"close":30750,"volume":511,"rsi_14":52.31,"sma_20":29615.0,"sma_60":30847.5,"sma_120":29492.92},{"date":"2026-10-22","open":31650,"high":32100,"low":30350,"close":31250,"volume":1217,"rsi_14":58.95,"sma_20":29670.0,"sma_60":30918.33,"sma_120":29472.5},{"date":"2026-10-23","open":29105,"high":31700,"low":28386,"close":31700,"volume":560,"rsi_14":58.73,"sma_20":29757.5,"sma_60":31004.17,"sma_120":29453.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":26.71,"pbr":0.19,"ttm_eps":null,"close":19450.0059},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.04,"pbr":0.17,"ttm_eps":null,"close":17849.8652},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.38,"pbr":0.17,"ttm_eps":null,"close":17934.1016},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.74,"pbr":0.15,"ttm_eps":null,"close":18459.2871},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.77,"pbr":0.29,"ttm_eps":null,"close":35936.2812},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.96,"pbr":0.29,"ttm_eps":null,"close":35498.6289},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.99,"pbr":0.29,"ttm_eps":null,"close":35350.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.27,"ttm_eps":null,"close":33400.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":49.78,"pbr":0.22,"ttm_eps":null,"close":27250.0}],"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":"전방","phase":"above-fold","symbol_resolved":true}