{"status":"ok","report":{"price_analysis":{"current":21000.0,"change_1d":-1.4,"change_7d":-1.9,"change_30d":-6.2,"high_30d":22950.0,"low_30d":21000.0,"position_in_range":0.0,"support":21195.0,"resistance":22755.0},"summary":"JW중외제약우(001065)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 71.82억. 현재가 21,000원, 전일 대비 -1.4%, 30일 -6.2%. PER 5.0배 / ROE 6.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.0배입니다. ROE 6.8%입니다. 시가총액 71.82억. 매출 8208.62억, 영업이익 1144.01억.","grade":"C","comment":"PER 4.96배, ROE 6.8%","per":4.96,"pbr":1.21,"roe":6.8,"eps":4232.69,"revenue":820861880441.0,"operating_income":114401065208.0,"net_income":101281071693.0,"market_cap":7182189000,"profit_margin":12.34,"roa":4.23,"operating_margin":13.94,"gross_margin":47.42,"debt_ratio":0.60974982174522,"total_assets":659893739079.0,"total_equity":409935587608.0,"total_debt":249958151471.0,"dividend_yield":2.15,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.5로 약세 구간입니다. MACD(-261.23)가 시그널선(-206.13)을 하회합니다(데드크로스). 현재가가 SMA20(21842)과 SMA60(22106) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20883~22802 (현재 위치 6%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.53488372093023,"macd":-261.2277673186072,"macd_signal":-206.12609277303665,"sma_20":21842.5,"sma_60":22105.833333333332,"bb_upper":22802.330714240798,"bb_lower":20882.669285759202,"atr_14":432.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-02","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0.0,"institution_net":0,"retail_net":0.0},"d14":{"foreign_net":0.0,"institution_net":0,"retail_net":0.0},"d30":{"foreign_net":0.0,"institution_net":0,"retail_net":0.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.96x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":56,"summary":"매출 +11.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.1,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-0.7,"unit":"%","percentile":49,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.8%","metrics":[{"name":"ROE","value":6.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.5,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.2,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"순차입금비율 0.6x","metrics":[{"name":"순차입금비율","value":0.61,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.96x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +11.1%"},"profitability":{"grade":"C","reason":"ROE 6.8%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":17.34,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.61,"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":47.42,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":13.94,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.96,"current_pbr":1.21,"per_5y_high":11.1,"per_5y_low":0.1,"per_5y_avg":4.01,"per_percentile":66.7,"pbr_5y_high":2.43,"pbr_5y_low":1.15,"pbr_5y_avg":1.91,"pbr_percentile":11.1,"per_5y_median":0.34,"pbr_5y_median":1.91,"history":[{"quarter":"2024-Q2","per":0.2,"pbr":2.43},{"quarter":"2024-Q3","per":0.1,"pbr":2.29},{"quarter":"2024-Q4","per":0.15,"pbr":2.07},{"quarter":"2025-Q1","per":0.23,"pbr":1.91},{"quarter":"2025-Q2","per":0.34,"pbr":2.02},{"quarter":"2025-Q3","per":10.29,"pbr":1.81},{"quarter":"2025-Q4","per":11.1,"pbr":1.83},{"quarter":"2026-Q1","per":8.93,"pbr":1.66},{"quarter":"2026-Q2","per":4.71,"pbr":1.15},{"quarter":"현재","per":4.96,"pbr":1.21}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":29142.6836,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":29382.3438,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":28896.1875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":26800.8477,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":27677.9668,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":27093.2207,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":28652.543,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":26800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":19950.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.2,"eps":143117.6614,"close":29142.68,"source":"reported"},{"date":"2024-07","per":0.21,"eps":143117.6614,"close":29622.0,"source":"reported"},{"date":"2024-08","per":0.21,"eps":143117.6614,"close":30053.39,"source":"reported"},{"date":"2024-09","per":0.1,"eps":294585.2567,"close":29382.34,"source":"reported"},{"date":"2024-10","per":0.1,"eps":294585.2567,"close":29526.14,"source":"reported"},{"date":"2024-11","per":0.1,"eps":294585.2567,"close":28279.91,"source":"reported"},{"date":"2024-12","per":0.15,"eps":195133.1276,"close":28896.19,"source":"reported"},{"date":"2025-01","per":0.15,"eps":195133.1276,"close":29919.49,"source":"reported"},{"date":"2025-02","per":0.14,"eps":195133.1276,"close":27629.24,"source":"reported"},{"date":"2025-03","per":0.23,"eps":115189.2806,"close":26800.85,"source":"reported"},{"date":"2025-04","per":0.24,"eps":115189.2806,"close":27775.42,"source":"reported"},{"date":"2025-05","per":0.24,"eps":115189.2806,"close":28213.98,"source":"reported"},{"date":"2025-06","per":0.34,"eps":80967.7078,"close":27677.97,"source":"reported"},{"date":"2025-07","per":0.36,"eps":80967.7078,"close":29091.1,"source":"reported"},{"date":"2025-08","per":0.35,"eps":80967.7078,"close":28067.8,"source":"reported"},{"date":"2025-09","per":10.29,"eps":2633.97,"close":27093.22,"source":"reported"},{"date":"2025-10","per":10.05,"eps":2633.97,"close":26459.75,"source":"reported"},{"date":"2025-11","per":10.16,"eps":2633.97,"close":26752.12,"source":"reported"},{"date":"2025-12","per":11.1,"eps":2580.4,"close":28652.54,"source":"reported"},{"date":"2026-01","per":10.65,"eps":2580.4,"close":27483.05,"source":"reported"},{"date":"2026-02","per":10.88,"eps":2580.4,"close":28067.8,"source":"reported"},{"date":"2026-03","per":8.93,"eps":3000.44,"close":26800.0,"source":"reported"},{"date":"2026-04","per":8.77,"eps":3000.44,"close":26300.0,"source":"reported"},{"date":"2026-05","per":8.12,"eps":3000.44,"close":24350.0,"source":"reported"},{"date":"2026-06","per":4.71,"eps":4232.69,"close":19950.0,"source":"reported"},{"date":"2026-07","per":5.07,"eps":4232.69,"close":21450.0,"source":"reported"},{"date":"2026-08","per":5.39,"eps":4232.69,"close":22800.0,"source":"reported"},{"date":"2026-09","per":5.24,"eps":4232.69,"close":22200.0,"source":"reported"},{"date":"2026-10","per":4.96,"eps":4232.69,"close":21000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.05,"std":4.32,"upper_1sd":8.37,"lower_1sd":0.0,"current":4.96,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.15,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 11%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":10.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.61,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.15,"summary":"배당수익률 2.15%","metrics":[{"name":"배당수익률","value":2.15,"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":"5.0배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"6.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:51.604724+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.06803898477989982,"dividend_yield":null,"eps":1154.0,"revenue":222020100173.0,"operating_income":33339146161.0,"net_income":27891601206.0,"market_cap":null,"profit_margin":0.12562646888397322,"operating_margin":0.15016273812606087,"roa":0.042266806842155724,"gross_margin":0.4742298814294662,"total_equity":409935587608.0,"total_assets":659893739079.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.17,"pbr":1.45,"roe":0.07198777366803316,"dividend_yield":2.15,"eps":1152.93,"revenue":199884661554.0,"operating_income":33577278363.0,"net_income":27483441016.0,"market_cap":null,"profit_margin":0.1374964982421885,"operating_margin":0.16798326645953723,"roa":0.04421346985241189,"gross_margin":null,"total_equity":381779288560.0,"total_assets":621607874427.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":36.18,"pbr":1.5,"roe":0.04147020283956523,"dividend_yield":null,"eps":642.58,"revenue":198940857659.0,"operating_income":15456782938.0,"net_income":15317832230.0,"market_cap":null,"profit_margin":0.07699691461195944,"operating_margin":0.07769536695420365,"roa":0.025307304288514996,"gross_margin":null,"total_equity":369369599885.0,"total_assets":605273167595.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":18.12,"pbr":1.57,"roe":0.08638295250858881,"dividend_yield":null,"eps":1283.18,"revenue":200016261055.0,"operating_income":32027857746.0,"net_income":30588197241.0,"market_cap":null,"profit_margin":0.15292855230699934,"operating_margin":0.16012626961961385,"roa":0.050016986950699054,"gross_margin":null,"total_equity":354099927737.0,"total_assets":611556175328.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":1.71,"roe":-0.005770242365766769,"dividend_yield":null,"eps":-78.25,"revenue":191104766782.0,"operating_income":24969238147.0,"net_income":-1865381337.0,"market_cap":null,"profit_margin":-0.009761040336204207,"operating_margin":0.13065732774464647,"roa":-0.0031612391252057435,"gross_margin":null,"total_equity":323276080753.0,"total_assets":590079162986.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":31.72,"pbr":1.67,"roe":0.052767537237613904,"dividend_yield":null,"eps":732.89,"revenue":185236172427.0,"operating_income":22007109101.0,"net_income":17470544683.0,"market_cap":null,"profit_margin":0.09431497344226865,"operating_margin":0.11880567824663303,"roa":0.02859138778384796,"gross_margin":null,"total_equity":331085087491.0,"total_assets":611042206663.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":33.4,"pbr":1.68,"roe":0.05036518946702976,"dividend_yield":null,"eps":696.15,"revenue":187851177342.0,"operating_income":18061792263.0,"net_income":16594662194.0,"market_cap":null,"profit_margin":0.0883394101054151,"operating_margin":0.09614947597649004,"roa":0.027447408023054055,"gross_margin":null,"total_equity":329486742125.0,"total_assets":604598517283.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.06533554503909068,"dividend_yield":null,"eps":79616.91780957257,"revenue":178655044127.0,"operating_income":26539463473.0,"net_income":19846750090.0,"market_cap":null,"profit_margin":0.11108978303401049,"operating_margin":0.14855143666771572,"roa":0.031162532976626023,"gross_margin":null,"total_equity":303766503794.0,"total_assets":636878590867.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.03002388879165736,"dividend_yield":null,"eps":34143.3227930502,"revenue":172276013572.0,"operating_income":11639774923.0,"net_income":8511180957.0,"market_cap":null,"profit_margin":0.04940432960182752,"operating_margin":0.06756468693266658,"roa":0.01282009533792041,"gross_margin":null,"total_equity":283480298507.0,"total_assets":663893733444.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.07297733409101581,"dividend_yield":null,"eps":80676.73699356097,"revenue":180593521299.0,"operating_income":26247106157.0,"net_income":20087527632.0,"market_cap":null,"profit_margin":0.11123061053082878,"operating_margin":0.14533802745638882,"roa":0.030553927709242548,"gross_margin":null,"total_equity":275257076491.0,"total_assets":657445020593.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.09405034979168989,"dividend_yield":null,"eps":100148.279084994,"revenue":205018037356.0,"operating_income":33297743145.0,"net_income":24964767811.0,"market_cap":null,"profit_margin":0.12176864110571092,"operating_margin":0.16241372502840185,"roa":0.038702738442868825,"gross_margin":null,"total_equity":265440456801.0,"total_assets":645038796101.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.07324421588749849,"dividend_yield":null,"eps":-71850.67750067501,"revenue":184202799875.0,"operating_income":26107178276.0,"net_income":-17910796843.0,"market_cap":null,"profit_margin":-0.0972341183475727,"operating_margin":0.14173062675331932,"roa":-0.026845395857329712,"gross_margin":null,"total_equity":244535307341.0,"total_assets":667183189929.0}],"current_price":21000.0,"change_pct":-1.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25806.0},{"date":"2016-10-25","close":24625.0},{"date":"2016-10-26","close":24245.0},{"date":"2016-10-27","close":23529.0},{"date":"2016-10-28","close":20661.0},{"date":"2016-10-31","close":20873.0},{"date":"2016-11-01","close":21210.0},{"date":"2016-11-02","close":21084.0},{"date":"2016-11-03","close":21716.0},{"date":"2016-11-04","close":21336.0},{"date":"2016-11-07","close":21378.0},{"date":"2016-11-08","close":21336.0},{"date":"2016-11-09","close":20366.0},{"date":"2016-11-10","close":21590.0},{"date":"2016-11-11","close":22263.0},{"date":"2016-11-14","close":22476.0},{"date":"2016-11-15","close":21841.0},{"date":"2016-11-16","close":21673.0},{"date":"2016-11-17","close":21210.0},{"date":"2016-11-18","close":20620.0},{"date":"2016-11-21","close":20620.0},{"date":"2016-11-22","close":20408.0},{"date":"2016-11-23","close":20114.0},{"date":"2016-11-24","close":20071.0},{"date":"2016-11-25","close":20324.0},{"date":"2016-11-28","close":20493.0},{"date":"2016-11-29","close":20408.0},{"date":"2016-11-30","close":20661.0},{"date":"2016-12-01","close":20283.0},{"date":"2016-12-02","close":20702.0},{"date":"2016-12-05","close":20493.0},{"date":"2016-12-06","close":21084.0},{"date":"2016-12-07","close":20283.0},{"date":"2016-12-08","close":20366.0},{"date":"2016-12-09","close":20366.0},{"date":"2016-12-12","close":20493.0},{"date":"2016-12-13","close":21210.0},{"date":"2016-12-14","close":22476.0},{"date":"2016-12-15","close":22179.0},{"date":"2016-12-16","close":21759.0},{"date":"2016-12-19","close":21673.0},{"date":"2016-12-20","close":21800.0},{"date":"2016-12-21","close":21547.0},{"date":"2016-12-22","close":21800.0},{"date":"2016-12-23","close":21884.0},{"date":"2016-12-26","close":21294.0},{"date":"2016-12-27","close":21421.0},{"date":"2016-12-28","close":21936.0},{"date":"2016-12-29","close":21678.0},{"date":"2017-01-02","close":21894.0},{"date":"2017-01-03","close":21936.0},{"date":"2017-01-04","close":21678.0},{"date":"2017-01-05","close":21636.0},{"date":"2017-01-06","close":22151.0},{"date":"2017-01-09","close":21464.0},{"date":"2017-01-10","close":21678.0},{"date":"2017-01-11","close":21291.0},{"date":"2017-01-12","close":21034.0},{"date":"2017-01-13","close":20777.0},{"date":"2017-01-16","close":20648.0},{"date":"2017-01-17","close":20476.0},{"date":"2017-01-18","close":20734.0},{"date":"2017-01-19","close":20991.0},{"date":"2017-01-20","close":20991.0},{"date":"2017-01-23","close":20260.0},{"date":"2017-01-24","close":20305.0},{"date":"2017-01-25","close":19704.0},{"date":"2017-01-26","close":20005.0},{"date":"2017-01-31","close":19789.0},{"date":"2017-02-01","close":20260.0},{"date":"2017-02-02","close":19574.0},{"date":"2017-02-03","close":19403.0},{"date":"2017-02-06","close":19403.0},{"date":"2017-02-07","close":19917.0},{"date":"2017-02-08","close":20089.0},{"date":"2017-02-09","close":20132.0},{"date":"2017-02-10","close":20089.0},{"date":"2017-02-13","close":20047.0},{"date":"2017-02-14","close":20047.0},{"date":"2017-02-15","close":20305.0},{"date":"2017-02-16","close":20260.0},{"date":"2017-02-17","close":20176.0},{"date":"2017-02-20","close":20176.0},{"date":"2017-02-21","close":20132.0},{"date":"2017-02-22","close":20260.0},{"date":"2017-02-23","close":20089.0},{"date":"2017-02-24","close":20218.0},{"date":"2017-02-27","close":20218.0},{"date":"2017-02-28","close":20132.0},{"date":"2017-03-02","close":20132.0},{"date":"2017-03-03","close":19144.0},{"date":"2017-03-06","close":19318.0},{"date":"2017-03-07","close":19704.0},{"date":"2017-03-08","close":19876.0},{"date":"2017-03-09","close":19532.0},{"date":"2017-03-10","close":20176.0},{"date":"2017-03-13","close":20005.0},{"date":"2017-03-14","close":19917.0},{"date":"2017-03-15","close":19832.0},{"date":"2017-03-16","close":19489.0},{"date":"2017-03-17","close":19489.0},{"date":"2017-03-20","close":19789.0},{"date":"2017-03-21","close":19876.0},{"date":"2017-03-22","close":19876.0},{"date":"2017-03-23","close":19318.0},{"date":"2017-03-24","close":19144.0},{"date":"2017-03-27","close":19704.0},{"date":"2017-03-28","close":19746.0},{"date":"2017-03-29","close":19917.0},{"date":"2017-03-30","close":19876.0},{"date":"2017-03-31","close":19876.0},{"date":"2017-04-03","close":20089.0},{"date":"2017-04-04","close":19917.0},{"date":"2017-04-05","close":19832.0},{"date":"2017-04-06","close":19574.0},{"date":"2017-04-07","close":19532.0},{"date":"2017-04-10","close":19102.0},{"date":"2017-04-11","close":19144.0},{"date":"2017-04-12","close":19102.0},{"date":"2017-04-13","close":19232.0},{"date":"2017-04-14","close":19189.0},{"date":"2017-04-17","close":19059.0},{"date":"2017-04-18","close":19189.0},{"date":"2017-04-19","close":19144.0},{"date":"2017-04-20","close":19232.0},{"date":"2017-04-21","close":19189.0},{"date":"2017-04-24","close":19016.0},{"date":"2017-04-25","close":19016.0},{"date":"2017-04-26","close":19016.0},{"date":"2017-04-27","close":19232.0},{"date":"2017-04-28","close":18930.0},{"date":"2017-05-02","close":19189.0},{"date":"2017-05-04","close":18673.0},{"date":"2017-05-08","close":19532.0},{"date":"2017-05-10","close":19832.0},{"date":"2017-05-11","close":19961.0},{"date":"2017-05-12","close":20176.0},{"date":"2017-05-15","close":20005.0},{"date":"2017-05-16","close":20820.0},{"date":"2017-05-17","close":20089.0},{"date":"2017-05-18","close":22237.0},{"date":"2017-05-19","close":21034.0},{"date":"2017-05-22","close":21034.0},{"date":"2017-05-23","close":22450.0},{"date":"2017-05-24","close":22151.0},{"date":"2017-05-25","close":21807.0},{"date":"2017-05-26","close":21807.0},{"date":"2017-05-29","close":21807.0},{"date":"2017-05-30","close":22022.0},{"date":"2017-05-31","close":22751.0},{"date":"2017-06-01","close":22836.0},{"date":"2017-06-02","close":22836.0},{"date":"2017-06-05","close":23267.0},{"date":"2017-06-07","close":22793.0},{"date":"2017-06-08","close":22965.0},{"date":"2017-06-09","close":23009.0},{"date":"2017-06-12","close":22708.0},{"date":"2017-06-13","close":23309.0},{"date":"2017-06-14","close":23566.0},{"date":"2017-06-15","close":23180.0},{"date":"2017-06-16","close":23053.0},{"date":"2017-06-19","close":23095.0},{"date":"2017-06-20","close":23095.0},{"date":"2017-06-21","close":22708.0},{"date":"2017-06-22","close":22751.0},{"date":"2017-06-23","close":22450.0},{"date":"2017-06-26","close":22064.0},{"date":"2017-06-27","close":21936.0},{"date":"2017-06-28","close":21206.0},{"date":"2017-06-29","close":21678.0},{"date":"2017-06-30","close":21464.0},{"date":"2017-07-03","close":21377.0},{"date":"2017-07-04","close":21549.0},{"date":"2017-07-05","close":21936.0},{"date":"2017-07-06","close":21978.0},{"date":"2017-07-07","close":21936.0},{"date":"2017-07-10","close":21678.0},{"date":"2017-07-11","close":21636.0},{"date":"2017-07-12","close":21593.0},{"date":"2017-07-13","close":21421.0},{"date":"2017-07-14","close":21206.0},{"date":"2017-07-17","close":21721.0},{"date":"2017-07-18","close":21593.0},{"date":"2017-07-19","close":21464.0},{"date":"2017-07-20","close":21464.0},{"date":"2017-07-21","close":21377.0},{"date":"2017-07-24","close":21421.0},{"date":"2017-07-25","close":21377.0},{"date":"2017-07-26","close":21334.0},{"date":"2017-07-27","close":20820.0},{"date":"2017-07-28","close":21034.0},{"date":"2017-07-31","close":20948.0},{"date":"2017-08-01","close":21078.0},{"date":"2017-08-02","close":21120.0},{"date":"2017-08-03","close":21163.0},{"date":"2017-08-04","close":21464.0},{"date":"2017-08-07","close":21464.0},{"date":"2017-08-08","close":20948.0},{"date":"2017-08-09","close":21377.0},{"date":"2017-08-10","close":21850.0},{"date":"2017-08-11","close":22151.0},{"date":"2017-08-14","close":23566.0},{"date":"2017-08-16","close":22836.0},{"date":"2017-08-17","close":23095.0},{"date":"2017-08-18","close":23611.0},{"date":"2017-08-21","close":25327.0},{"date":"2017-08-22","close":23438.0},{"date":"2017-08-23","close":22365.0},{"date":"2017-08-24","close":22321.0},{"date":"2017-08-25","close":22836.0},{"date":"2017-08-28","close":23267.0},{"date":"2017-08-29","close":23396.0},{"date":"2017-08-30","close":24297.0},{"date":"2017-08-31","close":24813.0},{"date":"2017-09-01","close":25843.0},{"date":"2017-09-04","close":24469.0},{"date":"2017-09-05","close":23523.0},{"date":"2017-09-06","close":23396.0},{"date":"2017-09-07","close":23438.0},{"date":"2017-09-08","close":23396.0},{"date":"2017-09-11","close":24126.0},{"date":"2017-09-12","close":23652.0},{"date":"2017-09-13","close":23611.0},{"date":"2017-09-14","close":23396.0},{"date":"2017-09-15","close":23224.0},{"date":"2017-09-18","close":23095.0},{"date":"2017-09-19","close":22924.0},{"date":"2017-09-20","close":23137.0},{"date":"2017-09-21","close":22450.0},{"date":"2017-09-22","close":22365.0},{"date":"2017-09-25","close":21807.0},{"date":"2017-09-26","close":21678.0},{"date":"2017-09-27","close":21721.0},{"date":"2017-09-28","close":21936.0},{"date":"2017-09-29","close":22193.0},{"date":"2017-10-10","close":22494.0},{"date":"2017-10-11","close":22537.0},{"date":"2017-10-12","close":22537.0},{"date":"2017-10-13","close":22064.0},{"date":"2017-10-16","close":21636.0},{"date":"2017-10-17","close":21894.0},{"date":"2017-10-18","close":21807.0},{"date":"2017-10-19","close":21936.0},{"date":"2017-10-20","close":21936.0},{"date":"2017-10-23","close":22108.0},{"date":"2017-10-24","close":22151.0},{"date":"2017-10-25","close":22708.0},{"date":"2017-10-26","close":22408.0},{"date":"2017-10-27","close":22622.0},{"date":"2017-10-30","close":22751.0},{"date":"2017-10-31","close":23053.0},{"date":"2017-11-01","close":23396.0},{"date":"2017-11-02","close":23824.0},{"date":"2017-11-03","close":24469.0},{"date":"2017-11-06","close":24168.0},{"date":"2017-11-07","close":23696.0},{"date":"2017-11-08","close":24210.0},{"date":"2017-11-09","close":25541.0},{"date":"2017-11-10","close":25025.0},{"date":"2017-11-13","close":25327.0},{"date":"2017-11-14","close":24983.0},{"date":"2017-11-15","close":24983.0},{"date":"2017-11-16","close":24897.0},{"date":"2017-11-17","close":25025.0},{"date":"2017-11-20","close":25112.0},{"date":"2017-11-21","close":25541.0},{"date":"2017-11-22","close":24469.0},{"date":"2017-11-23","close":24640.0},{"date":"2017-11-24","close":24340.0},{"date":"2017-11-27","close":23867.0},{"date":"2017-11-28","close":23696.0},{"date":"2017-11-29","close":23781.0},{"date":"2017-11-30","close":23438.0},{"date":"2017-12-01","close":23696.0},{"date":"2017-12-04","close":23267.0},{"date":"2017-12-05","close":23781.0},{"date":"2017-12-06","close":23781.0},{"date":"2017-12-07","close":23438.0},{"date":"2017-12-08","close":23009.0},{"date":"2017-12-11","close":23267.0},{"date":"2017-12-12","close":22708.0},{"date":"2017-12-13","close":23009.0},{"date":"2017-12-14","close":22193.0},{"date":"2017-12-15","close":22108.0},{"date":"2017-12-18","close":22064.0},{"date":"2017-12-19","close":21506.0},{"date":"2017-12-20","close":21549.0},{"date":"2017-12-21","close":21593.0},{"date":"2017-12-22","close":21850.0},{"date":"2017-12-26","close":22237.0},{"date":"2017-12-27","close":22237.0},{"date":"2017-12-28","close":22718.0},{"date":"2018-01-02","close":20405.9844},{"date":"2018-01-03","close":20405.9844},{"date":"2018-01-04","close":20052.8047},{"date":"2018-01-05","close":20013.5645},{"date":"2018-01-08","close":19895.834},{"date":"2018-01-09","close":20837.6504},{"date":"2018-01-10","close":20288.2578},{"date":"2018-01-11","close":20170.5293},{"date":"2018-01-12","close":20288.2578},{"date":"2018-01-15","close":20405.9844},{"date":"2018-01-16","close":20209.7734},{"date":"2018-01-17","close":20170.5293},{"date":"2018-01-18","close":20602.1953},{"date":"2018-01-19","close":20602.1953},{"date":"2018-01-22","close":20366.7402},{"date":"2018-01-23","close":20327.498},{"date":"2018-01-24","close":20209.7734},{"date":"2018-01-25","close":20249.0137},{"date":"2018-01-26","close":20955.375},{"date":"2018-01-29","close":20719.9238},{"date":"2018-01-30","close":20602.1953},{"date":"2018-01-31","close":20249.0137},{"date":"2018-02-01","close":20170.5293},{"date":"2018-02-02","close":19935.0781},{"date":"2018-02-05","close":19974.3164},{"date":"2018-02-06","close":19464.1699},{"date":"2018-02-07","close":18954.0195},{"date":"2018-02-08","close":18954.0195},{"date":"2018-02-09","close":19817.3457},{"date":"2018-02-12","close":19621.1387},{"date":"2018-02-13","close":19464.1699},{"date":"2018-02-14","close":19935.0781},{"date":"2018-02-19","close":19895.834},{"date":"2018-02-20","close":19895.834},{"date":"2018-02-21","close":19621.1387},{"date":"2018-02-22","close":19542.6523},{"date":"2018-02-23","close":19621.1387},{"date":"2018-02-26","close":19621.1387},{"date":"2018-02-27","close":19542.6523},{"date":"2018-02-28","close":19464.1699},{"date":"2018-03-02","close":19464.1699},{"date":"2018-03-05","close":19464.1699},{"date":"2018-03-06","close":19464.1699},{"date":"2018-03-07","close":19307.2012},{"date":"2018-03-08","close":19542.6523},{"date":"2018-03-09","close":19424.9238},{"date":"2018-03-12","close":19778.1074},{"date":"2018-03-13","close":19856.5938},{"date":"2018-03-14","close":19817.3457},{"date":"2018-03-15","close":19778.1074},{"date":"2018-03-16","close":19778.1074},{"date":"2018-03-19","close":19424.9238},{"date":"2018-03-20","close":19071.7461},{"date":"2018-03-21","close":19189.4727},{"date":"2018-03-22","close":19189.4727},{"date":"2018-03-23","close":18679.3242},{"date":"2018-03-26","close":18600.8398},{"date":"2018-03-27","close":18443.8691},{"date":"2018-03-28","close":18365.3848},{"date":"2018-03-29","close":18365.3848},{"date":"2018-03-30","close":18836.2949},{"date":"2018-04-02","close":18836.2949},{"date":"2018-04-03","close":18836.2949},{"date":"2018-04-04","close":18718.5645},{"date":"2018-04-05","close":18679.3242},{"date":"2018-04-06","close":18679.3242},{"date":"2018-04-09","close":18836.2949},{"date":"2018-04-10","close":18993.2598},{"date":"2018-04-11","close":20288.2578},{"date":"2018-04-12","close":19935.0781},{"date":"2018-04-13","close":19935.0781},{"date":"2018-04-16","close":19974.3164},{"date":"2018-04-17","close":19699.6211},{"date":"2018-04-18","close":19228.7188},{"date":"2018-04-19","close":19464.1699},{"date":"2018-04-20","close":19621.1387},{"date":"2018-04-23","close":19621.1387},{"date":"2018-04-24","close":19228.7188},{"date":"2018-04-25","close":18954.0195},{"date":"2018-04-26","close":19346.4395},{"date":"2018-04-27","close":19424.9238},{"date":"2018-04-30","close":19110.9883},{"date":"2018-05-02","close":19228.7188},{"date":"2018-05-03","close":18914.7773},{"date":"2018-05-04","close":18914.7773},{"date":"2018-05-08","close":19150.2305},{"date":"2018-05-09","close":19778.1074},{"date":"2018-05-10","close":19464.1699},{"date":"2018-05-11","close":20327.498},{"date":"2018-05-14","close":19895.834},{"date":"2018-05-15","close":20876.8887},{"date":"2018-05-16","close":20366.7402},{"date":"2018-05-17","close":22054.1621},{"date":"2018-05-18","close":28646.8613},{"date":"2018-05-21","close":26292.3262},{"date":"2018-05-23","close":24330.209},{"date":"2018-05-24","close":23663.0938},{"date":"2018-05-25","close":22917.4863},{"date":"2018-05-28","close":23074.457},{"date":"2018-05-29","close":21857.9453},{"date":"2018-05-30","close":20680.6797},{"date":"2018-05-31","close":20994.6191},{"date":"2018-06-01","close":20562.9551},{"date":"2018-06-04","close":20916.1328},{"date":"2018-06-05","close":20680.6797},{"date":"2018-06-07","close":21700.9805},{"date":"2018-06-08","close":21112.3477},{"date":"2018-06-11","close":21112.3477},{"date":"2018-06-12","close":21975.6738},{"date":"2018-06-14","close":22171.8887},{"date":"2018-06-15","close":24016.2734},{"date":"2018-06-18","close":24133.9961},{"date":"2018-06-19","close":22760.5195},{"date":"2018-06-20","close":23977.0293},{"date":"2018-06-21","close":23074.457},{"date":"2018-06-22","close":22564.3086},{"date":"2018-06-25","close":22014.918},{"date":"2018-06-26","close":21426.2812},{"date":"2018-06-27","close":21465.5273},{"date":"2018-06-28","close":21190.8301},{"date":"2018-06-29","close":22211.125},{"date":"2018-07-02","close":20916.1328},{"date":"2018-07-03","close":22564.3086},{"date":"2018-07-04","close":22839.0059},{"date":"2018-07-05","close":22799.7617},{"date":"2018-07-06","close":23309.9121},{"date":"2018-07-09","close":23309.9121},{"date":"2018-07-10","close":24173.2422},{"date":"2018-07-11","close":23545.3652},{"date":"2018-07-12","close":23074.457},{"date":"2018-07-13","close":23192.1855},{"date":"2018-07-16","close":22995.9707},{"date":"2018-07-17","close":22682.0371},{"date":"2018-07-18","close":22956.7324},{"date":"2018-07-19","close":22485.8262},{"date":"2018-07-20","close":22446.582},{"date":"2018-07-23","close":21975.6738},{"date":"2018-07-24","close":22014.918},{"date":"2018-07-25","close":22014.918},{"date":"2018-07-26","close":21975.6738},{"date":"2018-07-27","close":22485.8262},{"date":"2018-07-30","close":22132.6426},{"date":"2018-07-31","close":22289.6113},{"date":"2018-08-01","close":22211.125},{"date":"2018-08-02","close":21975.6738},{"date":"2018-08-03","close":22054.1621},{"date":"2018-08-06","close":22328.8555},{"date":"2018-08-07","close":23466.8809},{"date":"2018-08-08","close":22211.125},{"date":"2018-08-09","close":21504.7676},{"date":"2018-08-10","close":21465.5273},{"date":"2018-08-13","close":20366.7402},{"date":"2018-08-14","close":20994.6191},{"date":"2018-08-16","close":20562.9551},{"date":"2018-08-17","close":21269.3145},{"date":"2018-08-20","close":21544.0098},{"date":"2018-08-21","close":21661.7383},{"date":"2018-08-22","close":22014.918},{"date":"2018-08-23","close":22093.4004},{"date":"2018-08-24","close":22760.5195},{"date":"2018-08-27","close":24212.4844},{"date":"2018-08-28","close":23780.8184},{"date":"2018-08-29","close":23388.3965},{"date":"2018-08-30","close":23231.4297},{"date":"2018-08-31","close":23780.8184},{"date":"2018-09-03","close":23152.9414},{"date":"2018-09-04","close":23035.2168},{"date":"2018-09-05","close":23192.1855},{"date":"2018-09-06","close":22956.7324},{"date":"2018-09-07","close":23231.4297},{"date":"2018-09-10","close":23035.2168},{"date":"2018-09-11","close":23388.3965},{"date":"2018-09-12","close":23388.3965},{"date":"2018-09-13","close":23466.8809},{"date":"2018-09-14","close":23427.6367},{"date":"2018-09-17","close":22878.248},{"date":"2018-09-18","close":23113.7051},{"date":"2018-09-19","close":23074.457},{"date":"2018-09-20","close":23270.6699},{"date":"2018-09-21","close":23427.6367},{"date":"2018-09-27","close":23545.3652},{"date":"2018-09-28","close":23113.7051},{"date":"2018-10-01","close":22760.5195},{"date":"2018-10-02","close":22132.6426},{"date":"2018-10-04","close":22368.0938},{"date":"2018-10-05","close":22250.3711},{"date":"2018-10-08","close":22054.1621},{"date":"2018-10-10","close":21347.7988},{"date":"2018-10-11","close":20131.2871},{"date":"2018-10-12","close":20249.0137},{"date":"2018-10-15","close":20013.5645},{"date":"2018-10-16","close":20131.2871},{"date":"2018-10-17","close":20170.5293},{"date":"2018-10-18","close":20445.2266},{"date":"2018-10-19","close":20366.7402},{"date":"2018-10-22","close":20405.9844},{"date":"2018-10-23","close":20052.8047},{"date":"2018-10-24","close":18875.5352},{"date":"2018-10-25","close":18640.0801},{"date":"2018-10-26","close":18522.3535},{"date":"2018-10-29","close":17384.3281},{"date":"2018-10-30","close":18954.0195},{"date":"2018-10-31","close":18914.7773},{"date":"2018-11-01","close":19071.7461},{"date":"2018-11-02","close":19581.8965},{"date":"2018-11-05","close":19935.0781},{"date":"2018-11-06","close":19856.5938},{"date":"2018-11-07","close":20955.375},{"date":"2018-11-08","close":20523.709},{"date":"2018-11-09","close":19464.1699},{"date":"2018-11-12","close":19699.6211},{"date":"2018-11-13","close":20798.4062},{"date":"2018-11-14","close":20876.8887},{"date":"2018-11-15","close":22407.3418},{"date":"2018-11-16","close":21544.0098},{"date":"2018-11-19","close":21347.7988},{"date":"2018-11-20","close":21387.0391},{"date":"2018-11-21","close":21347.7988},{"date":"2018-11-22","close":20837.6504},{"date":"2018-11-23","close":21387.0391},{"date":"2018-11-26","close":21387.0391},{"date":"2018-11-27","close":21230.0723},{"date":"2018-11-28","close":21269.3145},{"date":"2018-11-29","close":21622.498},{"date":"2018-11-30","close":21073.1055},{"date":"2018-12-03","close":21700.9805},{"date":"2018-12-04","close":21426.2812},{"date":"2018-12-05","close":21073.1055},{"date":"2018-12-06","close":20955.375},{"date":"2018-12-07","close":20719.9238},{"date":"2018-12-10","close":20994.6191},{"date":"2018-12-11","close":20798.4062},{"date":"2018-12-12","close":20641.4375},{"date":"2018-12-13","close":21269.3145},{"date":"2018-12-14","close":21112.3477},{"date":"2018-12-17","close":20562.9551},{"date":"2018-12-18","close":20405.9844},{"date":"2018-12-19","close":20445.2266},{"date":"2018-12-20","close":20327.498},{"date":"2018-12-21","close":20366.7402},{"date":"2018-12-24","close":20209.7734},{"date":"2018-12-26","close":19621.1387},{"date":"2018-12-27","close":20181.6738},{"date":"2018-12-28","close":20547.1367},{"date":"2019-01-02","close":20547.1367},{"date":"2019-01-03","close":20303.498},{"date":"2019-01-04","close":20709.5625},{"date":"2019-01-07","close":20547.1367},{"date":"2019-01-08","close":20303.498},{"date":"2019-01-09","close":20628.3555},{"date":"2019-01-10","close":20790.7793},{"date":"2019-01-11","close":20587.7441},{"date":"2019-01-14","close":20506.5293},{"date":"2019-01-15","close":20628.3555},{"date":"2019-01-16","close":20668.957},{"date":"2019-01-17","close":20465.9219},{"date":"2019-01-18","close":20506.5293},{"date":"2019-01-21","close":20547.1367},{"date":"2019-01-22","close":20344.1055},{"date":"2019-01-23","close":20465.9219},{"date":"2019-01-24","close":20425.3164},{"date":"2019-01-25","close":20384.709},{"date":"2019-01-28","close":20425.3164},{"date":"2019-01-29","close":20993.8125},{"date":"2019-01-30","close":20871.9941},{"date":"2019-01-31","close":21156.2422},{"date":"2019-02-01","close":21156.2422},{"date":"2019-02-07","close":21318.6699},{"date":"2019-02-08","close":21521.7051},{"date":"2019-02-11","close":21724.7402},{"date":"2019-02-12","close":21481.0957},{"date":"2019-02-13","close":20871.9941},{"date":"2019-02-14","close":20912.6016},{"date":"2019-02-15","close":20750.1719},{"date":"2019-02-18","close":21196.8477},{"date":"2019-02-19","close":21156.2422},{"date":"2019-02-20","close":21237.4551},{"date":"2019-02-21","close":21805.9512},{"date":"2019-02-22","close":21399.8848},{"date":"2019-02-25","close":21481.0957},{"date":"2019-02-26","close":21399.8848},{"date":"2019-02-27","close":21684.1348},{"date":"2019-02-28","close":21440.4922},{"date":"2019-03-04","close":22171.418},{"date":"2019-03-05","close":21927.7754},{"date":"2019-03-06","close":22780.5234},{"date":"2019-03-07","close":22333.8457},{"date":"2019-03-08","close":22983.5547},{"date":"2019-03-11","close":22658.6992},{"date":"2019-03-12","close":23064.7715},{"date":"2019-03-13","close":22942.9492},{"date":"2019-03-14","close":22739.9141},{"date":"2019-03-15","close":22130.8105},{"date":"2019-03-18","close":22130.8105},{"date":"2019-03-19","close":22090.2012},{"date":"2019-03-20","close":22130.8105},{"date":"2019-03-21","close":22049.5957},{"date":"2019-03-22","close":22049.5957},{"date":"2019-03-25","close":21846.5625},{"date":"2019-03-26","close":22090.2012},{"date":"2019-03-27","close":23064.7715},{"date":"2019-03-28","close":22212.0234},{"date":"2019-03-29","close":22374.4512},{"date":"2019-04-01","close":22090.2012},{"date":"2019-04-02","close":22049.5957},{"date":"2019-04-03","close":22130.8105},{"date":"2019-04-04","close":22536.8809},{"date":"2019-04-05","close":22008.9902},{"date":"2019-04-08","close":22049.5957},{"date":"2019-04-09","close":22008.9902},{"date":"2019-04-10","close":22049.5957},{"date":"2019-04-11","close":22252.6309},{"date":"2019-04-12","close":22374.4512},{"date":"2019-04-15","close":22902.3418},{"date":"2019-04-16","close":23308.4102},{"date":"2019-04-17","close":24729.6582},{"date":"2019-04-18","close":23145.9863},{"date":"2019-04-19","close":23714.4844},{"date":"2019-04-22","close":24607.8379},{"date":"2019-04-23","close":24932.6914},{"date":"2019-04-24","close":25379.3691},{"date":"2019-04-25","close":25298.1543},{"date":"2019-04-26","close":24323.5879},{"date":"2019-04-29","close":24120.5527},{"date":"2019-04-30","close":24404.8027},{"date":"2019-05-02","close":23145.9863},{"date":"2019-05-03","close":23714.4844},{"date":"2019-05-07","close":24079.9453},{"date":"2019-05-08","close":24120.5527},{"date":"2019-05-09","close":23917.5176},{"date":"2019-05-10","close":23511.4473},{"date":"2019-05-13","close":23145.9863},{"date":"2019-05-14","close":22902.3418},{"date":"2019-05-15","close":22983.5547},{"date":"2019-05-16","close":23470.8418},{"date":"2019-05-17","close":23552.0547},{"date":"2019-05-20","close":22780.5234},{"date":"2019-05-21","close":22821.1309},{"date":"2019-05-22","close":23430.2344},{"date":"2019-05-23","close":22942.9492},{"date":"2019-05-24","close":22415.0586},{"date":"2019-05-27","close":21968.3809},{"date":"2019-05-28","close":22090.2012},{"date":"2019-05-29","close":21805.9512},{"date":"2019-05-30","close":21927.7754},{"date":"2019-05-31","close":22618.0957},{"date":"2019-06-03","close":22212.0234},{"date":"2019-06-04","close":22171.418},{"date":"2019-06-05","close":22252.6309},{"date":"2019-06-07","close":22130.8105},{"date":"2019-06-10","close":22130.8105},{"date":"2019-06-11","close":22049.5957},{"date":"2019-06-12","close":22130.8105},{"date":"2019-06-13","close":22252.6309},{"date":"2019-06-14","close":22008.9902},{"date":"2019-06-17","close":21805.9512},{"date":"2019-06-18","close":21805.9512},{"date":"2019-06-19","close":21927.7754},{"date":"2019-06-20","close":22496.2734},{"date":"2019-06-21","close":22212.0234},{"date":"2019-06-24","close":22090.2012},{"date":"2019-06-25","close":21968.3809},{"date":"2019-06-26","close":21846.5625},{"date":"2019-06-27","close":21805.9512},{"date":"2019-06-28","close":21805.9512},{"date":"2019-07-01","close":21805.9512},{"date":"2019-07-02","close":21765.3457},{"date":"2019-07-03","close":21684.1348},{"date":"2019-07-04","close":21602.9199},{"date":"2019-07-05","close":21237.4551},{"date":"2019-07-08","close":20344.1055},{"date":"2019-07-09","close":20100.459},{"date":"2019-07-10","close":20384.709},{"date":"2019-07-11","close":20750.1719},{"date":"2019-07-12","close":20953.2051},{"date":"2019-07-15","close":20993.8125},{"date":"2019-07-16","close":21968.3809},{"date":"2019-07-17","close":21318.6699},{"date":"2019-07-18","close":21399.8848},{"date":"2019-07-19","close":21684.1348},{"date":"2019-07-22","close":21521.7051},{"date":"2019-07-23","close":21359.2754},{"date":"2019-07-24","close":21602.9199},{"date":"2019-07-25","close":21359.2754},{"date":"2019-07-26","close":20912.6016},{"date":"2019-07-29","close":20141.0684},{"date":"2019-07-30","close":20344.1055},{"date":"2019-07-31","close":20465.9219},{"date":"2019-08-01","close":20953.2051},{"date":"2019-08-02","close":21237.4551},{"date":"2019-08-05","close":19775.6055},{"date":"2019-08-06","close":20303.498},{"date":"2019-08-07","close":20141.0684},{"date":"2019-08-08","close":20100.459},{"date":"2019-08-09","close":19897.4258},{"date":"2019-08-12","close":20019.248},{"date":"2019-08-13","close":19734.998},{"date":"2019-08-14","close":19734.998},{"date":"2019-08-16","close":19288.3203},{"date":"2019-08-19","close":19816.209},{"date":"2019-08-20","close":20425.3164},{"date":"2019-08-21","close":20668.957},{"date":"2019-08-22","close":20790.7793},{"date":"2019-08-23","close":20790.7793},{"date":"2019-08-26","close":19978.6387},{"date":"2019-08-27","close":19897.4258},{"date":"2019-08-28","close":20141.0684},{"date":"2019-08-29","close":20100.459},{"date":"2019-08-30","close":20181.6738},{"date":"2019-09-02","close":20303.498},{"date":"2019-09-03","close":20384.709},{"date":"2019-09-04","close":20181.6738},{"date":"2019-09-05","close":19938.0293},{"date":"2019-09-06","close":20141.0684},{"date":"2019-09-09","close":19897.4258},{"date":"2019-09-10","close":19897.4258},{"date":"2019-09-11","close":20059.8555},{"date":"2019-09-16","close":20668.957},{"date":"2019-09-17","close":20465.9219},{"date":"2019-09-18","close":20547.1367},{"date":"2019-09-19","close":20993.8125},{"date":"2019-09-20","close":20993.8125},{"date":"2019-09-23","close":21034.4219},{"date":"2019-09-24","close":21034.4219},{"date":"2019-09-25","close":21034.4219},{"date":"2019-09-26","close":21034.4219},{"date":"2019-09-27","close":20750.1719},{"date":"2019-09-30","close":20547.1367},{"date":"2019-10-01","close":21034.4219},{"date":"2019-10-02","close":20709.5625},{"date":"2019-10-04","close":21115.6348},{"date":"2019-10-07","close":21034.4219},{"date":"2019-10-08","close":21034.4219},{"date":"2019-10-10","close":20871.9941},{"date":"2019-10-11","close":21115.6348},{"date":"2019-10-14","close":21156.2422},{"date":"2019-10-15","close":21521.7051},{"date":"2019-10-16","close":21765.3457},{"date":"2019-10-17","close":21724.7402},{"date":"2019-10-18","close":21156.2422},{"date":"2019-10-21","close":21156.2422},{"date":"2019-10-22","close":21237.4551},{"date":"2019-10-23","close":21237.4551},{"date":"2019-10-24","close":21196.8477},{"date":"2019-10-25","close":21075.0293},{"date":"2019-10-28","close":21156.2422},{"date":"2019-10-29","close":20912.6016},{"date":"2019-10-30","close":20953.2051},{"date":"2019-10-31","close":20953.2051},{"date":"2019-11-01","close":21075.0293},{"date":"2019-11-04","close":21196.8477},{"date":"2019-11-05","close":21846.5625},{"date":"2019-11-06","close":21846.5625},{"date":"2019-11-07","close":21927.7754},{"date":"2019-11-08","close":21887.1699},{"date":"2019-11-11","close":21399.8848},{"date":"2019-11-12","close":21846.5625},{"date":"2019-11-13","close":21927.7754},{"date":"2019-11-14","close":21805.9512},{"date":"2019-11-15","close":21602.9199},{"date":"2019-11-18","close":21399.8848},{"date":"2019-11-19","close":21521.7051},{"date":"2019-11-20","close":21034.4219},{"date":"2019-11-21","close":20790.7793},{"date":"2019-11-22","close":20628.3555},{"date":"2019-11-25","close":21359.2754},{"date":"2019-11-26","close":21399.8848},{"date":"2019-11-27","close":20790.7793},{"date":"2019-11-28","close":21075.0293},{"date":"2019-11-29","close":21359.2754},{"date":"2019-12-02","close":21359.2754},{"date":"2019-12-03","close":21359.2754},{"date":"2019-12-04","close":23633.2676},{"date":"2019-12-05","close":20953.2051},{"date":"2019-12-06","close":21237.4551},{"date":"2019-12-09","close":21237.4551},{"date":"2019-12-10","close":21643.5254},{"date":"2019-12-11","close":21318.6699},{"date":"2019-12-12","close":21359.2754},{"date":"2019-12-13","close":21318.6699},{"date":"2019-12-16","close":21684.1348},{"date":"2019-12-17","close":21602.9199},{"date":"2019-12-18","close":21846.5625},{"date":"2019-12-19","close":22658.6992},{"date":"2019-12-20","close":22496.2734},{"date":"2019-12-23","close":23105.3789},{"date":"2019-12-24","close":22536.8809},{"date":"2019-12-26","close":22658.6992},{"date":"2019-12-27","close":22782.0703},{"date":"2019-12-30","close":22782.0703},{"date":"2020-01-02","close":22946.5605},{"date":"2020-01-03","close":22740.9434},{"date":"2020-01-06","close":22206.3496},{"date":"2020-01-07","close":22206.3496},{"date":"2020-01-08","close":21301.6465},{"date":"2020-01-09","close":21877.3672},{"date":"2020-01-10","close":22370.8398},{"date":"2020-01-13","close":22453.0879},{"date":"2020-01-14","close":22288.5957},{"date":"2020-01-15","close":22206.3496},{"date":"2020-01-16","close":22041.8555},{"date":"2020-01-17","close":21795.1211},{"date":"2020-01-20","close":21795.1211},{"date":"2020-01-21","close":21630.627},{"date":"2020-01-22","close":22288.5957},{"date":"2020-01-23","close":22247.4727},{"date":"2020-01-28","close":23357.7891},{"date":"2020-01-29","close":22329.7188},{"date":"2020-01-30","close":22165.2266},{"date":"2020-01-31","close":22535.332},{"date":"2020-02-03","close":22124.1055},{"date":"2020-02-04","close":22165.2266},{"date":"2020-02-05","close":23193.2969},{"date":"2020-02-06","close":23111.0547},{"date":"2020-02-07","close":24098.002},{"date":"2020-02-10","close":25084.9512},{"date":"2020-02-11","close":24797.0918},{"date":"2020-02-12","close":23686.7715},{"date":"2020-02-13","close":23028.8047},{"date":"2020-02-14","close":23481.1562},{"date":"2020-02-17","close":23481.1562},{"date":"2020-02-18","close":23974.6328},{"date":"2020-02-19","close":24920.459},{"date":"2020-02-20","close":24344.7383},{"date":"2020-02-21","close":23481.1562},{"date":"2020-02-24","close":22411.9629},{"date":"2020-02-25","close":22782.0703},{"date":"2020-02-26","close":22864.3164},{"date":"2020-02-27","close":22453.0879},{"date":"2020-02-28","close":21671.752},{"date":"2020-03-02","close":21959.6133},{"date":"2020-03-03","close":22206.3496},{"date":"2020-03-04","close":21959.6133},{"date":"2020-03-05","close":26318.6348},{"date":"2020-03-06","close":23069.9316},{"date":"2020-03-09","close":23069.9316},{"date":"2020-03-10","close":22124.1055},{"date":"2020-03-11","close":21712.875},{"date":"2020-03-12","close":21712.875},{"date":"2020-03-13","close":19862.3457},{"date":"2020-03-16","close":19409.9922},{"date":"2020-03-17","close":18628.6582},{"date":"2020-03-18","close":17765.0801},{"date":"2020-03-19","close":14968.7246},{"date":"2020-03-20","close":15256.585},{"date":"2020-03-23","close":14187.3896},{"date":"2020-03-24","close":18423.0449},{"date":"2020-03-25","close":18094.0625},{"date":"2020-03-26","close":18998.7656},{"date":"2020-03-27","close":18505.291},{"date":"2020-03-30","close":19286.6289},{"date":"2020-03-31","close":20849.2949},{"date":"2020-04-01","close":20026.8379},{"date":"2020-04-02","close":20232.4531},{"date":"2020-04-03","close":19327.75},{"date":"2020-04-06","close":20561.4355},{"date":"2020-04-07","close":21301.6465},{"date":"2020-04-08","close":21219.4004},{"date":"2020-04-09","close":21219.4004},{"date":"2020-04-10","close":20972.6621},{"date":"2020-04-13","close":20725.9258},{"date":"2020-04-14","close":20808.1719},{"date":"2020-04-16","close":21548.3848},{"date":"2020-04-17","close":21548.3848},{"date":"2020-04-20","close":21507.2598},{"date":"2020-04-21","close":20808.1719},{"date":"2020-04-22","close":21260.5234},{"date":"2020-04-23","close":21013.7871},{"date":"2020-04-24","close":20725.9258},{"date":"2020-04-27","close":20931.5391},{"date":"2020-04-28","close":20890.4199},{"date":"2020-04-29","close":21054.9082},{"date":"2020-05-04","close":21013.7871},{"date":"2020-05-06","close":21219.4004},{"date":"2020-05-07","close":21466.1367},{"date":"2020-05-08","close":21753.9961},{"date":"2020-05-11","close":22000.7363},{"date":"2020-05-12","close":21877.3672},{"date":"2020-05-13","close":21795.1211},{"date":"2020-05-14","close":23892.3867},{"date":"2020-05-15","close":23028.8047},{"date":"2020-05-18","close":22946.5605},{"date":"2020-05-19","close":22124.1055},{"date":"2020-05-20","close":22411.9629},{"date":"2020-05-21","close":22617.5781},{"date":"2020-05-22","close":22206.3496},{"date":"2020-05-25","close":22658.7012},{"date":"2020-05-26","close":23069.9316},{"date":"2020-05-27","close":22699.8242},{"date":"2020-05-28","close":22699.8242},{"date":"2020-05-29","close":23152.1758},{"date":"2020-06-01","close":23398.9141},{"date":"2020-06-02","close":23440.0371},{"date":"2020-06-03","close":23604.5254},{"date":"2020-06-04","close":24056.8789},{"date":"2020-06-05","close":24632.5996},{"date":"2020-06-08","close":25660.6699},{"date":"2020-06-09","close":29526.2227},{"date":"2020-06-10","close":38367.6406},{"date":"2020-06-11","close":34543.2109},{"date":"2020-06-12","close":37421.8086},{"date":"2020-06-15","close":33761.8789},{"date":"2020-06-16","close":38203.1445},{"date":"2020-06-17","close":49594.1836},{"date":"2020-06-18","close":64398.4062},{"date":"2020-06-19","close":47867.0195},{"date":"2020-06-22","close":42027.5742},{"date":"2020-06-23","close":39889.1836},{"date":"2020-06-24","close":48031.5117},{"date":"2020-06-25","close":46057.6094},{"date":"2020-06-26","close":44248.2109},{"date":"2020-06-29","close":44988.4141},{"date":"2020-06-30","close":42603.293},{"date":"2020-07-01","close":40711.6406},{"date":"2020-07-02","close":37956.4062},{"date":"2020-07-03","close":38737.7422},{"date":"2020-07-06","close":38778.8633},{"date":"2020-07-07","close":38655.5},{"date":"2020-07-08","close":37668.5508},{"date":"2020-07-09","close":37175.0742},{"date":"2020-07-10","close":35283.418},{"date":"2020-07-13","close":35694.6484},{"date":"2020-07-14","close":46386.5938},{"date":"2020-07-15","close":40876.1328},{"date":"2020-07-16","close":41945.3242},{"date":"2020-07-17","close":48607.2305},{"date":"2020-07-20","close":59216.9336},{"date":"2020-07-21","close":56831.8086},{"date":"2020-07-22","close":59381.4219},{"date":"2020-07-23","close":74021.1641},{"date":"2020-07-24","close":70813.5703},{"date":"2020-07-27","close":57325.2852},{"date":"2020-07-28","close":60039.3906},{"date":"2020-07-29","close":59957.1406},{"date":"2020-07-30","close":54940.1562},{"date":"2020-07-31","close":53788.7148},{"date":"2020-08-03","close":52719.5195},{"date":"2020-08-04","close":57243.0352},{"date":"2020-08-05","close":58723.4609},{"date":"2020-08-06","close":76324.0391},{"date":"2020-08-07","close":69333.1562},{"date":"2020-08-10","close":64151.6797},{"date":"2020-08-11","close":80189.5938},{"date":"2020-08-12","close":83890.6484},{"date":"2020-08-13","close":74514.6328},{"date":"2020-08-14","close":72376.25},{"date":"2020-08-18","close":67441.5078},{"date":"2020-08-19","close":70813.5703},{"date":"2020-08-20","close":67112.5312},{"date":"2020-08-21","close":71389.2969},{"date":"2020-08-24","close":69908.875},{"date":"2020-08-25","close":70155.6172},{"date":"2020-08-26","close":71060.3203},{"date":"2020-08-27","close":68017.2266},{"date":"2020-08-28","close":67852.7266},{"date":"2020-08-31","close":67030.2812},{"date":"2020-09-01","close":68428.4609},{"date":"2020-09-02","close":68757.4375},{"date":"2020-09-03","close":69497.6406},{"date":"2020-09-04","close":68428.4609},{"date":"2020-09-07","close":68428.4609},{"date":"2020-09-08","close":68017.2266},{"date":"2020-09-09","close":65632.0938},{"date":"2020-09-10","close":65467.6055},{"date":"2020-09-11","close":66783.5312},{"date":"2020-09-14","close":66619.0469},{"date":"2020-09-15","close":65138.6172},{"date":"2020-09-16","close":64151.6797},{"date":"2020-09-17","close":61684.3008},{"date":"2020-09-18","close":66207.8203},{"date":"2020-09-21","close":65549.8516},{"date":"2020-09-22","close":61602.0547},{"date":"2020-09-23","close":61602.0547},{"date":"2020-09-24","close":56173.8398},{"date":"2020-09-25","close":53870.9609},{"date":"2020-09-28","close":52226.0469},{"date":"2020-09-29","close":50169.9023},{"date":"2020-10-05","close":47867.0195},{"date":"2020-10-06","close":45893.1211},{"date":"2020-10-07","close":46551.0898},{"date":"2020-10-08","close":49182.9492},{"date":"2020-10-12","close":49100.707},{"date":"2020-10-13","close":46962.3125},{"date":"2020-10-14","close":47291.3008},{"date":"2020-10-15","close":49676.4297},{"date":"2020-10-16","close":45317.4023},{"date":"2020-10-19","close":44906.1758},{"date":"2020-10-20","close":43672.4883},{"date":"2020-10-21","close":45235.1562},{"date":"2020-10-22","close":43919.2266},{"date":"2020-10-23","close":42603.293},{"date":"2020-10-26","close":39724.6914},{"date":"2020-10-27","close":40177.043},{"date":"2020-10-28","close":39477.9531},{"date":"2020-10-29","close":39889.1836},{"date":"2020-10-30","close":38902.2344},{"date":"2020-11-02","close":37709.6758},{"date":"2020-11-03","close":38943.3594},{"date":"2020-11-04","close":39642.4453},{"date":"2020-11-05","close":40629.3945},{"date":"2020-11-06","close":40793.8867},{"date":"2020-11-09","close":40177.043},{"date":"2020-11-10","close":39066.7266},{"date":"2020-11-11","close":38408.7539},{"date":"2020-11-12","close":37504.0547},{"date":"2020-11-13","close":38079.7812},{"date":"2020-11-16","close":38491.0039},{"date":"2020-11-17","close":36846.0898},{"date":"2020-11-18","close":36846.0898},{"date":"2020-11-19","close":36270.3672},{"date":"2020-11-20","close":37750.793},{"date":"2020-11-23","close":38449.8789},{"date":"2020-11-24","close":37833.0352},{"date":"2020-11-25","close":37051.707},{"date":"2020-11-26","close":36393.7422},{"date":"2020-11-27","close":36311.4922},{"date":"2020-11-30","close":36188.125},{"date":"2020-12-01","close":35941.3867},{"date":"2020-12-02","close":35900.2617},{"date":"2020-12-03","close":35900.2617},{"date":"2020-12-04","close":35324.5391},{"date":"2020-12-07","close":34707.6953},{"date":"2020-12-08","close":33309.5234},{"date":"2020-12-09","close":33474.0156},{"date":"2020-12-10","close":33432.8867},{"date":"2020-12-11","close":33802.9922},{"date":"2020-12-14","close":33885.2422},{"date":"2020-12-15","close":32733.8027},{"date":"2020-12-16","close":31952.4707},{"date":"2020-12-17","close":32116.9609},{"date":"2020-12-18","close":32075.8398},{"date":"2020-12-21","close":34008.6133},{"date":"2020-12-22","close":33556.2656},{"date":"2020-12-23","close":32733.8027},{"date":"2020-12-24","close":32322.5762},{"date":"2020-12-28","close":31952.4707},{"date":"2020-12-29","close":32911.043},{"date":"2020-12-30","close":34535.2266},{"date":"2021-01-04","close":35475.543},{"date":"2021-01-05","close":35390.0586},{"date":"2021-01-06","close":35518.2852},{"date":"2021-01-07","close":35048.125},{"date":"2021-01-08","close":34150.5508},{"date":"2021-01-11","close":32868.3008},{"date":"2021-01-12","close":32740.0762},{"date":"2021-01-13","close":33252.9727},{"date":"2021-01-14","close":32953.7852},{"date":"2021-01-15","close":32740.0762},{"date":"2021-01-18","close":32483.625},{"date":"2021-01-19","close":32398.1387},{"date":"2021-01-20","close":31671.5371},{"date":"2021-01-21","close":31885.2441},{"date":"2021-01-22","close":31970.7305},{"date":"2021-01-25","close":31927.9844},{"date":"2021-01-26","close":31842.5039},{"date":"2021-01-27","close":31628.791},{"date":"2021-01-28","close":30944.9297},{"date":"2021-01-29","close":29662.6816},{"date":"2021-02-01","close":30090.0957},{"date":"2021-02-02","close":30303.8047},{"date":"2021-02-03","close":30090.0957},{"date":"2021-02-04","close":29919.1289},{"date":"2021-02-05","close":29919.1289},{"date":"2021-02-08","close":29705.4258},{"date":"2021-02-09","close":29320.7461},{"date":"2021-02-10","close":28209.4668},{"date":"2021-02-15","close":28465.9141},{"date":"2021-02-16","close":28294.9473},{"date":"2021-02-17","close":27782.0508},{"date":"2021-02-18","close":27525.5996},{"date":"2021-02-19","close":27012.6992},{"date":"2021-02-22","close":27055.4434},{"date":"2021-02-23","close":27012.6992},{"date":"2021-02-24","close":26542.541},{"date":"2021-02-25","close":26499.8027},{"date":"2021-02-26","close":25559.4844},{"date":"2021-03-02","close":25602.2266},{"date":"2021-03-03","close":25303.0352},{"date":"2021-03-04","close":24533.6855},{"date":"2021-03-05","close":24576.4297},{"date":"2021-03-08","close":24448.2031},{"date":"2021-03-09","close":24234.4961},{"date":"2021-03-10","close":24448.2031},{"date":"2021-03-11","close":24576.4297},{"date":"2021-03-12","close":25901.418},{"date":"2021-03-15","close":29149.7812},{"date":"2021-03-16","close":27525.5996},{"date":"2021-03-17","close":27782.0508},{"date":"2021-03-18","close":28038.498},{"date":"2021-03-19","close":27995.7578},{"date":"2021-03-22","close":28337.6895},{"date":"2021-03-23","close":28123.9824},{"date":"2021-03-24","close":27525.5996},{"date":"2021-03-25","close":26927.2188},{"date":"2021-03-26","close":26927.2188},{"date":"2021-03-29","close":27055.4434},{"date":"2021-03-30","close":28166.7246},{"date":"2021-03-31","close":28465.9141},{"date":"2021-04-01","close":28209.4668},{"date":"2021-04-02","close":27995.7578},{"date":"2021-04-05","close":27995.7578},{"date":"2021-04-06","close":32740.0762},{"date":"2021-04-07","close":30773.959},{"date":"2021-04-08","close":31329.6035},{"date":"2021-04-09","close":31158.6367},{"date":"2021-04-12","close":31586.0527},{"date":"2021-04-13","close":33423.9453},{"date":"2021-04-14","close":33979.582},{"date":"2021-04-15","close":33979.582},{"date":"2021-04-16","close":34407.0},{"date":"2021-04-19","close":34236.0391},{"date":"2021-04-20","close":35817.4727},{"date":"2021-04-21","close":37612.6172},{"date":"2021-04-22","close":36800.5312},{"date":"2021-04-23","close":37185.2031},{"date":"2021-04-26","close":37398.9102},{"date":"2021-04-27","close":37185.2031},{"date":"2021-04-28","close":35304.5781},{"date":"2021-04-29","close":34706.1875},{"date":"2021-04-30","close":35133.6094},{"date":"2021-05-03","close":35518.2852},{"date":"2021-05-04","close":35731.9883},{"date":"2021-05-06","close":37527.1406},{"date":"2021-05-07","close":37997.2969},{"date":"2021-05-10","close":40177.1172},{"date":"2021-05-11","close":52230.2539},{"date":"2021-05-12","close":50349.6211},{"date":"2021-05-13","close":50862.5273},{"date":"2021-05-14","close":54025.3984},{"date":"2021-05-17","close":49152.8594},{"date":"2021-05-18","close":46246.4258},{"date":"2021-05-20","close":43169.0312},{"date":"2021-05-21","close":44280.3125},{"date":"2021-05-24","close":39365.0234},{"date":"2021-05-25","close":38082.7773},{"date":"2021-05-26","close":39151.3164},{"date":"2021-05-27","close":39322.2852},{"date":"2021-05-28","close":42912.582},{"date":"2021-05-31","close":42015.0039},{"date":"2021-06-01","close":42314.1992},{"date":"2021-06-02","close":42741.6133},{"date":"2021-06-03","close":42143.2266},{"date":"2021-06-04","close":41117.4336},{"date":"2021-06-07","close":39749.6992},{"date":"2021-06-08","close":38980.3555},{"date":"2021-06-09","close":39706.9648},{"date":"2021-06-10","close":41031.9492},{"date":"2021-06-11","close":40903.7227},{"date":"2021-06-14","close":40476.3086},{"date":"2021-06-15","close":40647.2695},{"date":"2021-06-16","close":40903.7227},{"date":"2021-06-17","close":43083.543},{"date":"2021-06-18","close":43425.4805},{"date":"2021-06-21","close":42228.7188},{"date":"2021-06-22","close":43340.0},{"date":"2021-06-23","close":42015.0039},{"date":"2021-06-24","close":42827.1016},{"date":"2021-06-25","close":47528.6797},{"date":"2021-06-28","close":45391.5938},{"date":"2021-06-29","close":44878.6953},{"date":"2021-06-30","close":44451.2812},{"date":"2021-07-01","close":45391.5938},{"date":"2021-07-02","close":45733.5273},{"date":"2021-07-05","close":44536.7617},{"date":"2021-07-06","close":44451.2812},{"date":"2021-07-07","close":45989.9727},{"date":"2021-07-08","close":43681.9336},{"date":"2021-07-09","close":41416.625},{"date":"2021-07-12","close":41416.625},{"date":"2021-07-13","close":40177.1172},{"date":"2021-07-14","close":40390.8242},{"date":"2021-07-15","close":41031.9492},{"date":"2021-07-16","close":40860.9805},{"date":"2021-07-19","close":38467.4531},{"date":"2021-07-20","close":37783.5898},{"date":"2021-07-21","close":38681.1602},{"date":"2021-07-22","close":37997.2969},{"date":"2021-07-23","close":38467.4531},{"date":"2021-07-26","close":36757.7891},{"date":"2021-07-27","close":35090.8672},{"date":"2021-07-28","close":35475.543},{"date":"2021-07-29","close":34962.6406},{"date":"2021-07-30","close":34962.6406},{"date":"2021-08-02","close":33082.0156},{"date":"2021-08-03","close":32098.9551},{"date":"2021-08-04","close":31115.8945},{"date":"2021-08-05","close":32056.2109},{"date":"2021-08-06","close":32569.1113},{"date":"2021-08-09","close":32569.1113},{"date":"2021-08-10","close":32697.3359},{"date":"2021-08-11","close":32526.3711},{"date":"2021-08-12","close":32953.7852},{"date":"2021-08-13","close":33338.4609},{"date":"2021-08-17","close":32996.5234},{"date":"2021-08-18","close":35390.0586},{"date":"2021-08-19","close":33637.6523},{"date":"2021-08-20","close":32911.043},{"date":"2021-08-23","close":32868.3008},{"date":"2021-08-24","close":32996.5234},{"date":"2021-08-25","close":33167.4922},{"date":"2021-08-26","close":33680.3945},{"date":"2021-08-27","close":33552.1641},{"date":"2021-08-30","close":33594.9102},{"date":"2021-08-31","close":33680.3945},{"date":"2021-09-01","close":33851.3555},{"date":"2021-09-02","close":33851.3555},{"date":"2021-09-03","close":34150.5508},{"date":"2021-09-06","close":34663.4492},{"date":"2021-09-07","close":34321.5195},{"date":"2021-09-08","close":33552.1641},{"date":"2021-09-09","close":31842.5039},{"date":"2021-09-10","close":31885.2441},{"date":"2021-09-13","close":31628.791},{"date":"2021-09-14","close":31970.7305},{"date":"2021-09-15","close":31543.3125},{"date":"2021-09-16","close":30688.4785},{"date":"2021-09-17","close":30432.0312},{"date":"2021-09-23","close":29833.6465},{"date":"2021-09-24","close":29748.1641},{"date":"2021-09-27","close":28765.1055},{"date":"2021-09-28","close":27568.3398},{"date":"2021-09-29","close":26927.2188},{"date":"2021-09-30","close":27482.8594},{"date":"2021-10-01","close":27012.6992},{"date":"2021-10-05","close":25644.9668},{"date":"2021-10-06","close":24533.6855},{"date":"2021-10-07","close":25901.418},{"date":"2021-10-08","close":27098.1836},{"date":"2021-10-12","close":27098.1836},{"date":"2021-10-13","close":27012.6992},{"date":"2021-10-14","close":27440.1152},{"date":"2021-10-15","close":27867.5332},{"date":"2021-10-18","close":27824.7891},{"date":"2021-10-19","close":28465.9141},{"date":"2021-10-20","close":28636.8809},{"date":"2021-10-21","close":28636.8809},{"date":"2021-10-22","close":28636.8809},{"date":"2021-10-25","close":28551.3965},{"date":"2021-10-26","close":28551.3965},{"date":"2021-10-27","close":28166.7246},{"date":"2021-10-28","close":28123.9824},{"date":"2021-10-29","close":28081.2402},{"date":"2021-11-01","close":28123.9824},{"date":"2021-11-02","close":28209.4668},{"date":"2021-11-03","close":28166.7246},{"date":"2021-11-04","close":27910.2734},{"date":"2021-11-05","close":29021.5547},{"date":"2021-11-08","close":28850.5918},{"date":"2021-11-09","close":29363.4863},{"date":"2021-11-10","close":29320.7461},{"date":"2021-11-11","close":28936.0723},{"date":"2021-11-12","close":28807.8496},{"date":"2021-11-15","close":29021.5547},{"date":"2021-11-16","close":28893.332},{"date":"2021-11-17","close":28893.332},{"date":"2021-11-18","close":28893.332},{"date":"2021-11-19","close":28380.4316},{"date":"2021-11-22","close":28893.332},{"date":"2021-11-23","close":28850.5918},{"date":"2021-11-24","close":28893.332},{"date":"2021-11-25","close":28978.8184},{"date":"2021-11-26","close":28722.3652},{"date":"2021-11-29","close":28679.623},{"date":"2021-11-30","close":28893.332},{"date":"2021-12-01","close":28807.8496},{"date":"2021-12-02","close":28722.3652},{"date":"2021-12-03","close":29662.6816},{"date":"2021-12-06","close":29448.9746},{"date":"2021-12-07","close":29491.7148},{"date":"2021-12-08","close":29491.7148},{"date":"2021-12-09","close":29491.7148},{"date":"2021-12-10","close":29705.4258},{"date":"2021-12-13","close":29790.9043},{"date":"2021-12-14","close":29534.4551},{"date":"2021-12-15","close":30047.3535},{"date":"2021-12-16","close":30004.6113},{"date":"2021-12-17","close":30047.3535},{"date":"2021-12-20","close":29021.5547},{"date":"2021-12-21","close":27611.082},{"date":"2021-12-22","close":29320.7461},{"date":"2021-12-23","close":29491.7148},{"date":"2021-12-24","close":29662.6816},{"date":"2021-12-27","close":29705.4258},{"date":"2021-12-28","close":29491.7148},{"date":"2021-12-29","close":29407.0566},{"date":"2021-12-30","close":30252.3418},{"date":"2022-01-03","close":33170.0},{"date":"2022-01-04","close":30163.3652},{"date":"2022-01-05","close":30252.3418},{"date":"2022-01-06","close":30341.3203},{"date":"2022-01-07","close":30385.8066},{"date":"2022-01-10","close":29985.4102},{"date":"2022-01-11","close":30207.8516},{"date":"2022-01-12","close":30118.875},{"date":"2022-01-13","close":30118.875},{"date":"2022-01-14","close":30207.8516},{"date":"2022-01-17","close":30252.3418},{"date":"2022-01-18","close":29718.4785},{"date":"2022-01-19","close":29673.9883},{"date":"2022-01-20","close":29362.5684},{"date":"2022-01-21","close":29362.5684},{"date":"2022-01-24","close":29184.6133},{"date":"2022-01-25","close":28472.791},{"date":"2022-01-26","close":28472.791},{"date":"2022-01-27","close":27849.9492},{"date":"2022-01-28","close":29807.4551},{"date":"2022-02-03","close":29362.5684},{"date":"2022-02-04","close":29629.5},{"date":"2022-02-07","close":29718.4785},{"date":"2022-02-08","close":29718.4785},{"date":"2022-02-09","close":29718.4785},{"date":"2022-02-10","close":30252.3418},{"date":"2022-02-11","close":30118.875},{"date":"2022-02-14","close":29807.4551},{"date":"2022-02-15","close":29629.5},{"date":"2022-02-16","close":29985.4102},{"date":"2022-02-17","close":29851.9434},{"date":"2022-02-18","close":30118.875},{"date":"2022-02-21","close":30652.7383},{"date":"2022-02-22","close":30652.7383},{"date":"2022-02-23","close":30652.7383},{"date":"2022-02-24","close":30474.7852},{"date":"2022-02-25","close":30563.7598},{"date":"2022-02-28","close":30563.7598},{"date":"2022-03-02","close":32254.3359},{"date":"2022-03-03","close":32031.8926},{"date":"2022-03-04","close":31987.4062},{"date":"2022-03-07","close":31942.9121},{"date":"2022-03-08","close":31987.4062},{"date":"2022-03-10","close":31987.4062},{"date":"2022-03-11","close":33010.6406},{"date":"2022-03-14","close":32699.2227},{"date":"2022-03-15","close":32699.2227},{"date":"2022-03-16","close":32165.3594},{"date":"2022-03-17","close":32165.3594},{"date":"2022-03-18","close":32565.7539},{"date":"2022-03-21","close":32565.7539},{"date":"2022-03-22","close":33500.0195},{"date":"2022-03-23","close":33588.9961},{"date":"2022-03-24","close":33766.9531},{"date":"2022-03-25","close":34078.375},{"date":"2022-03-28","close":34078.375},{"date":"2022-03-29","close":33722.4609},{"date":"2022-03-30","close":33411.043},{"date":"2022-03-31","close":33677.9727},{"date":"2022-04-01","close":33633.4883},{"date":"2022-04-04","close":33500.0195},{"date":"2022-04-05","close":34256.3242},{"date":"2022-04-06","close":34211.8359},{"date":"2022-04-07","close":34122.8633},{"date":"2022-04-08","close":34033.8828},{"date":"2022-04-11","close":33944.9062},{"date":"2022-04-12","close":33322.0664},{"date":"2022-04-13","close":33677.9727},{"date":"2022-04-14","close":33055.1328},{"date":"2022-04-15","close":32832.6875},{"date":"2022-04-18","close":32432.2891},{"date":"2022-04-19","close":33322.0664},{"date":"2022-04-20","close":33366.5547},{"date":"2022-04-21","close":33188.6016},{"date":"2022-04-22","close":33188.6016},{"date":"2022-04-25","close":33188.6016},{"date":"2022-04-26","close":33366.5547},{"date":"2022-04-27","close":33633.4883},{"date":"2022-04-28","close":34033.8828},{"date":"2022-04-29","close":34256.3242},{"date":"2022-05-02","close":34078.375},{"date":"2022-05-03","close":34211.8359},{"date":"2022-05-04","close":34167.3516},{"date":"2022-05-06","close":34167.3516},{"date":"2022-05-09","close":37152.0},{"date":"2022-05-10","close":33989.3945},{"date":"2022-05-11","close":34122.8633},{"date":"2022-05-12","close":33811.4453},{"date":"2022-05-13","close":33766.9531},{"date":"2022-05-16","close":33411.043},{"date":"2022-05-17","close":33677.9727},{"date":"2022-05-18","close":33366.5547},{"date":"2022-05-19","close":32654.7344},{"date":"2022-05-20","close":33322.0664},{"date":"2022-05-23","close":33322.0664},{"date":"2022-05-24","close":33322.0664},{"date":"2022-05-25","close":33811.4453},{"date":"2022-05-26","close":33811.4453},{"date":"2022-05-27","close":33811.4453},{"date":"2022-05-30","close":33633.4883},{"date":"2022-05-31","close":34122.8633},{"date":"2022-06-02","close":34167.3516},{"date":"2022-06-03","close":34389.793},{"date":"2022-06-07","close":33633.4883},{"date":"2022-06-08","close":33366.5547},{"date":"2022-06-09","close":33322.0664},{"date":"2022-06-10","close":34167.3516},{"date":"2022-06-13","close":33677.9727},{"date":"2022-06-14","close":33322.0664},{"date":"2022-06-15","close":32476.7754},{"date":"2022-06-16","close":31942.9121},{"date":"2022-06-17","close":32743.709},{"date":"2022-06-20","close":32031.8926},{"date":"2022-06-21","close":32343.3164},{"date":"2022-06-22","close":31764.957},{"date":"2022-06-23","close":30919.6719},{"date":"2022-06-24","close":32298.8223},{"date":"2022-06-27","close":32877.1797},{"date":"2022-06-28","close":33055.1328},{"date":"2022-06-29","close":32966.1523},{"date":"2022-06-30","close":32343.3164},{"date":"2022-07-01","close":32387.8008},{"date":"2022-07-04","close":31809.4512},{"date":"2022-07-05","close":31631.4961},{"date":"2022-07-06","close":31008.6484},{"date":"2022-07-07","close":31587.002},{"date":"2022-07-08","close":32565.7539},{"date":"2022-07-11","close":32565.7539},{"date":"2022-07-12","close":32031.8926},{"date":"2022-07-13","close":32921.668},{"date":"2022-07-14","close":32521.2695},{"date":"2022-07-15","close":32610.248},{"date":"2022-07-18","close":32565.7539},{"date":"2022-07-19","close":32298.8223},{"date":"2022-07-20","close":32521.2695},{"date":"2022-07-21","close":31942.9121},{"date":"2022-07-22","close":31587.002},{"date":"2022-07-25","close":32476.7754},{"date":"2022-07-26","close":32476.7754},{"date":"2022-07-27","close":31898.4258},{"date":"2022-07-28","close":31275.5801},{"date":"2022-07-29","close":31764.957},{"date":"2022-08-01","close":31764.957},{"date":"2022-08-02","close":31675.9824},{"date":"2022-08-03","close":32031.8926},{"date":"2022-08-04","close":32254.3359},{"date":"2022-08-05","close":32298.8223},{"date":"2022-08-08","close":32476.7754},{"date":"2022-08-09","close":32610.248},{"date":"2022-08-10","close":32521.2695},{"date":"2022-08-11","close":32031.8926},{"date":"2022-08-12","close":32788.1992},{"date":"2022-08-16","close":32699.2227},{"date":"2022-08-17","close":32476.7754},{"date":"2022-08-18","close":32832.6875},{"date":"2022-08-19","close":32832.6875},{"date":"2022-08-22","close":32699.2227},{"date":"2022-08-23","close":32654.7344},{"date":"2022-08-24","close":32654.7344},{"date":"2022-08-25","close":32654.7344},{"date":"2022-08-26","close":32610.248},{"date":"2022-08-29","close":32254.3359},{"date":"2022-08-30","close":32476.7754},{"date":"2022-08-31","close":32565.7539},{"date":"2022-09-01","close":32343.3164},{"date":"2022-09-02","close":32298.8223},{"date":"2022-09-05","close":32343.3164},{"date":"2022-09-06","close":32343.3164},{"date":"2022-09-07","close":32343.3164},{"date":"2022-09-08","close":32298.8223},{"date":"2022-09-13","close":32298.8223},{"date":"2022-09-14","close":32387.8008},{"date":"2022-09-15","close":32343.3164},{"date":"2022-09-16","close":32076.3789},{"date":"2022-09-19","close":32031.8926},{"date":"2022-09-20","close":32209.8457},{"date":"2022-09-21","close":31275.5801},{"date":"2022-09-22","close":31231.0957},{"date":"2022-09-23","close":31320.0723},{"date":"2022-09-26","close":29273.5918},{"date":"2022-09-27","close":30964.1621},{"date":"2022-09-28","close":28828.7031},{"date":"2022-09-29","close":28828.7031},{"date":"2022-09-30","close":29851.9434},{"date":"2022-10-04","close":30029.8984},{"date":"2022-10-05","close":29896.4336},{"date":"2022-10-06","close":30964.1621},{"date":"2022-10-07","close":31942.9121},{"date":"2022-10-11","close":31186.6035},{"date":"2022-10-12","close":30875.1855},{"date":"2022-10-13","close":30430.2969},{"date":"2022-10-14","close":30875.1855},{"date":"2022-10-17","close":30830.6934},{"date":"2022-10-18","close":31053.1406},{"date":"2022-10-19","close":31053.1406},{"date":"2022-10-20","close":31142.1172},{"date":"2022-10-21","close":31186.6035},{"date":"2022-10-24","close":31142.1172},{"date":"2022-10-25","close":30252.3418},{"date":"2022-10-26","close":30608.2539},{"date":"2022-10-27","close":30608.2539},{"date":"2022-10-28","close":31053.1406},{"date":"2022-10-31","close":31053.1406},{"date":"2022-11-01","close":31364.5586},{"date":"2022-11-02","close":31231.0957},{"date":"2022-11-03","close":31142.1172},{"date":"2022-11-04","close":31142.1172},{"date":"2022-11-07","close":30919.6719},{"date":"2022-11-08","close":31320.0723},{"date":"2022-11-09","close":31320.0723},{"date":"2022-11-10","close":31275.5801},{"date":"2022-11-11","close":31942.9121},{"date":"2022-11-14","close":31853.9355},{"date":"2022-11-15","close":31942.9121},{"date":"2022-11-16","close":31498.0273},{"date":"2022-11-17","close":31764.957},{"date":"2022-11-18","close":31631.4961},{"date":"2022-11-21","close":31542.5156},{"date":"2022-11-22","close":31542.5156},{"date":"2022-11-23","close":32031.8926},{"date":"2022-11-24","close":32076.3789},{"date":"2022-11-25","close":31409.0488},{"date":"2022-11-28","close":31409.0488},{"date":"2022-11-29","close":31409.0488},{"date":"2022-11-30","close":30964.1621},{"date":"2022-12-01","close":30919.6719},{"date":"2022-12-02","close":31097.627},{"date":"2022-12-05","close":30608.2539},{"date":"2022-12-06","close":30875.1855},{"date":"2022-12-07","close":30830.6934},{"date":"2022-12-08","close":30786.209},{"date":"2022-12-09","close":31320.0723},{"date":"2022-12-12","close":31320.0723},{"date":"2022-12-13","close":31275.5801},{"date":"2022-12-14","close":31320.0723},{"date":"2022-12-15","close":31142.1172},{"date":"2022-12-16","close":31231.0957},{"date":"2022-12-19","close":31097.627},{"date":"2022-12-20","close":30964.1621},{"date":"2022-12-21","close":30875.1855},{"date":"2022-12-22","close":31053.1406},{"date":"2022-12-23","close":31231.0957},{"date":"2022-12-26","close":31053.1406},{"date":"2022-12-27","close":29585.0098},{"date":"2022-12-28","close":29630.043},{"date":"2022-12-29","close":29134.7051},{"date":"2023-01-02","close":28999.6152},{"date":"2023-01-03","close":26522.9395},{"date":"2023-01-04","close":27648.7012},{"date":"2023-01-05","close":28189.0664},{"date":"2023-01-06","close":28729.4336},{"date":"2023-01-09","close":29269.7969},{"date":"2023-01-10","close":29314.8262},{"date":"2023-01-11","close":29539.9805},{"date":"2023-01-12","close":29269.7969},{"date":"2023-01-13","close":29585.0117},{"date":"2023-01-16","close":29630.043},{"date":"2023-01-17","close":29630.043},{"date":"2023-01-18","close":29585.0117},{"date":"2023-01-19","close":29539.9805},{"date":"2023-01-20","close":29630.043},{"date":"2023-01-25","close":29494.9512},{"date":"2023-01-26","close":29585.0117},{"date":"2023-01-27","close":29539.9805},{"date":"2023-01-30","close":28819.4922},{"date":"2023-01-31","close":28819.4922},{"date":"2023-02-01","close":28594.3398},{"date":"2023-02-02","close":28999.6152},{"date":"2023-02-03","close":29224.7656},{"date":"2023-02-06","close":29134.7051},{"date":"2023-02-07","close":29179.7363},{"date":"2023-02-08","close":29269.7969},{"date":"2023-02-09","close":29044.6445},{"date":"2023-02-10","close":29044.6445},{"date":"2023-02-13","close":29539.9805},{"date":"2023-02-14","close":29810.1641},{"date":"2023-02-15","close":29269.7969},{"date":"2023-02-16","close":29224.7656},{"date":"2023-02-17","close":29269.7969},{"date":"2023-02-20","close":29314.8262},{"date":"2023-02-21","close":29314.8262},{"date":"2023-02-22","close":29269.7969},{"date":"2023-02-23","close":28819.4922},{"date":"2023-02-24","close":29179.7363},{"date":"2023-02-27","close":28954.582},{"date":"2023-02-28","close":29224.7656},{"date":"2023-03-02","close":29224.7656},{"date":"2023-03-03","close":28819.4922},{"date":"2023-03-06","close":29269.7969},{"date":"2023-03-07","close":29630.043},{"date":"2023-03-08","close":29404.8887},{"date":"2023-03-09","close":29539.9805},{"date":"2023-03-10","close":28234.0977},{"date":"2023-03-13","close":29498.5527},{"date":"2023-03-14","close":28617.3066},{"date":"2023-03-15","close":28246.2559},{"date":"2023-03-16","close":27689.6797},{"date":"2023-03-17","close":28478.1621},{"date":"2023-03-20","close":28478.1621},{"date":"2023-03-21","close":28617.3066},{"date":"2023-03-22","close":28802.832},{"date":"2023-03-23","close":28988.3594},{"date":"2023-03-24","close":28941.9746},{"date":"2023-03-27","close":29034.7402},{"date":"2023-03-28","close":29220.2637},{"date":"2023-03-29","close":28849.2129},{"date":"2023-03-30","close":29081.1211},{"date":"2023-03-31","close":28849.2129},{"date":"2023-04-03","close":28570.9238},{"date":"2023-04-04","close":29684.0801},{"date":"2023-04-05","close":30055.1289},{"date":"2023-04-06","close":29452.1699},{"date":"2023-04-07","close":29266.6445},{"date":"2023-04-10","close":28524.543},{"date":"2023-04-11","close":28756.4492},{"date":"2023-04-12","close":29173.8828},{"date":"2023-04-13","close":29081.1211},{"date":"2023-04-14","close":29173.8828},{"date":"2023-04-17","close":29220.2637},{"date":"2023-04-18","close":28756.4492},{"date":"2023-04-19","close":29313.0254},{"date":"2023-04-20","close":29313.0254},{"date":"2023-04-21","close":29220.2637},{"date":"2023-04-24","close":29405.7891},{"date":"2023-04-25","close":29452.1699},{"date":"2023-04-26","close":29684.0801},{"date":"2023-04-27","close":29730.459},{"date":"2023-04-28","close":29823.2207},{"date":"2023-05-02","close":29823.2207},{"date":"2023-05-03","close":29776.8398},{"date":"2023-05-04","close":29776.8398},{"date":"2023-05-08","close":29962.3652},{"date":"2023-05-09","close":30518.9434},{"date":"2023-05-10","close":30008.7461},{"date":"2023-05-11","close":29915.9844},{"date":"2023-05-12","close":29915.9844},{"date":"2023-05-15","close":29405.7891},{"date":"2023-05-16","close":29591.3164},{"date":"2023-05-17","close":29915.9844},{"date":"2023-05-18","close":30101.5098},{"date":"2023-05-19","close":30101.5098},{"date":"2023-05-22","close":29962.3652},{"date":"2023-05-23","close":30147.8906},{"date":"2023-05-24","close":30379.7988},{"date":"2023-05-25","close":30147.8906},{"date":"2023-05-26","close":29684.0801},{"date":"2023-05-30","close":29684.0801},{"date":"2023-05-31","close":29684.0801},{"date":"2023-06-01","close":29684.0801},{"date":"2023-06-02","close":29498.5527},{"date":"2023-06-05","close":29452.1699},{"date":"2023-06-07","close":29452.1699},{"date":"2023-06-08","close":29081.1211},{"date":"2023-06-09","close":29173.8828},{"date":"2023-06-12","close":29173.8828},{"date":"2023-06-13","close":29266.6445},{"date":"2023-06-14","close":29544.9355},{"date":"2023-06-15","close":29544.9355},{"date":"2023-06-16","close":29637.6973},{"date":"2023-06-19","close":29637.6973},{"date":"2023-06-20","close":29684.0801},{"date":"2023-06-21","close":29684.0801},{"date":"2023-06-22","close":29776.8398},{"date":"2023-06-23","close":29684.0801},{"date":"2023-06-26","close":28802.832},{"date":"2023-06-27","close":28570.9238},{"date":"2023-06-28","close":28478.1621},{"date":"2023-06-29","close":28524.543},{"date":"2023-06-30","close":27550.5332},{"date":"2023-07-03","close":27828.8242},{"date":"2023-07-04","close":26901.1973},{"date":"2023-07-05","close":27550.5332},{"date":"2023-07-06","close":26483.7617},{"date":"2023-07-07","close":27736.0605},{"date":"2023-07-10","close":28663.6875},{"date":"2023-07-11","close":28988.3594},{"date":"2023-07-12","close":28988.3594},{"date":"2023-07-13","close":30147.8906},{"date":"2023-07-14","close":30101.5098},{"date":"2023-07-17","close":30147.8906},{"date":"2023-07-18","close":30797.2305},{"date":"2023-07-19","close":31910.3828},{"date":"2023-07-20","close":32466.959},{"date":"2023-07-21","close":32466.959},{"date":"2023-07-24","close":31492.9492},{"date":"2023-07-25","close":32466.959},{"date":"2023-07-26","close":32281.4355},{"date":"2023-07-27","close":31771.2383},{"date":"2023-07-28","close":31446.5684},{"date":"2023-07-31","close":32003.1484},{"date":"2023-08-01","close":31910.3828},{"date":"2023-08-02","close":31492.9492},{"date":"2023-08-03","close":31678.4766},{"date":"2023-08-04","close":31539.332},{"date":"2023-08-07","close":31446.5684},{"date":"2023-08-08","close":31446.5684},{"date":"2023-08-09","close":31539.332},{"date":"2023-08-10","close":31539.332},{"date":"2023-08-11","close":32745.25},{"date":"2023-08-14","close":32791.6328},{"date":"2023-08-16","close":33023.5391},{"date":"2023-08-17","close":33209.0625},{"date":"2023-08-18","close":32838.0117},{"date":"2023-08-21","close":32466.959},{"date":"2023-08-22","close":31817.6191},{"date":"2023-08-23","close":31446.5684},{"date":"2023-08-24","close":31075.5176},{"date":"2023-08-25","close":30889.9922},{"date":"2023-08-28","close":31400.1875},{"date":"2023-08-29","close":32003.1484},{"date":"2023-08-30","close":32606.1074},{"date":"2023-08-31","close":32838.0117},{"date":"2023-09-01","close":32142.291},{"date":"2023-09-04","close":32513.3398},{"date":"2023-09-05","close":32513.3398},{"date":"2023-09-06","close":31956.7676},{"date":"2023-09-07","close":31261.0449},{"date":"2023-09-08","close":31261.0449},{"date":"2023-09-11","close":31678.4766},{"date":"2023-09-12","close":32003.1484},{"date":"2023-09-13","close":31353.8066},{"date":"2023-09-14","close":31214.6641},{"date":"2023-09-15","close":31261.0449},{"date":"2023-09-18","close":31446.5684},{"date":"2023-09-19","close":31585.7129},{"date":"2023-09-20","close":31353.8066},{"date":"2023-09-21","close":31539.332},{"date":"2023-09-22","close":31400.1875},{"date":"2023-09-25","close":30611.707},{"date":"2023-09-26","close":30611.707},{"date":"2023-09-27","close":30704.4688},{"date":"2023-10-04","close":30611.707},{"date":"2023-10-05","close":30101.5098},{"date":"2023-10-06","close":31075.5176},{"date":"2023-10-10","close":30611.707},{"date":"2023-10-11","close":30426.1816},{"date":"2023-10-12","close":30472.5625},{"date":"2023-10-13","close":30982.7559},{"date":"2023-10-16","close":31029.1367},{"date":"2023-10-17","close":31353.8066},{"date":"2023-10-18","close":31029.1367},{"date":"2023-10-19","close":29684.0801},{"date":"2023-10-20","close":29173.8828},{"date":"2023-10-23","close":28478.1621},{"date":"2023-10-24","close":30147.8906},{"date":"2023-10-25","close":29962.3652},{"date":"2023-10-26","close":28756.4492},{"date":"2023-10-27","close":29591.3164},{"date":"2023-10-30","close":29544.9355},{"date":"2023-10-31","close":29498.5527},{"date":"2023-11-01","close":29498.5527},{"date":"2023-11-02","close":29869.6035},{"date":"2023-11-03","close":30379.7988},{"date":"2023-11-06","close":30147.8906},{"date":"2023-11-07","close":29962.3652},{"date":"2023-11-08","close":29730.459},{"date":"2023-11-09","close":30147.8906},{"date":"2023-11-10","close":30101.5098},{"date":"2023-11-13","close":29591.3164},{"date":"2023-11-14","close":29591.3164},{"date":"2023-11-15","close":29591.3164},{"date":"2023-11-16","close":30240.6543},{"date":"2023-11-17","close":30008.7461},{"date":"2023-11-20","close":30333.416},{"date":"2023-11-21","close":30426.1816},{"date":"2023-11-22","close":30426.1816},{"date":"2023-11-23","close":30797.2305},{"date":"2023-11-24","close":30704.4688},{"date":"2023-11-27","close":30472.5625},{"date":"2023-11-28","close":30797.2305},{"date":"2023-11-29","close":31121.8984},{"date":"2023-11-30","close":31400.1875},{"date":"2023-12-01","close":31400.1875},{"date":"2023-12-04","close":31168.2812},{"date":"2023-12-05","close":31492.9492},{"date":"2023-12-06","close":31724.8574},{"date":"2023-12-07","close":31910.3828},{"date":"2023-12-08","close":31585.7129},{"date":"2023-12-11","close":31353.8066},{"date":"2023-12-12","close":31261.0449},{"date":"2023-12-13","close":31539.332},{"date":"2023-12-14","close":30982.7559},{"date":"2023-12-15","close":30843.6113},{"date":"2023-12-18","close":30797.2305},{"date":"2023-12-19","close":30750.8496},{"date":"2023-12-20","close":30611.707},{"date":"2023-12-21","close":31353.8066},{"date":"2023-12-22","close":31168.2812},{"date":"2023-12-26","close":30936.373},{"date":"2023-12-27","close":31778.9473},{"date":"2023-12-28","close":31826.8789},{"date":"2024-01-02","close":31251.6934},{"date":"2024-01-03","close":31251.6934},{"date":"2024-01-04","close":31155.8301},{"date":"2024-01-05","close":31539.2852},{"date":"2024-01-08","close":31347.5566},{"date":"2024-01-09","close":31635.1504},{"date":"2024-01-10","close":31826.8789},{"date":"2024-01-11","close":31683.082},{"date":"2024-01-12","close":31731.0137},{"date":"2024-01-15","close":31587.2168},{"date":"2024-01-16","close":31155.8301},{"date":"2024-01-17","close":30101.3242},{"date":"2024-01-18","close":30676.5078},{"date":"2024-01-19","close":29717.8672},{"date":"2024-01-22","close":29717.8672},{"date":"2024-01-23","close":29622.0039},{"date":"2024-01-24","close":29574.0703},{"date":"2024-01-25","close":29909.5977},{"date":"2024-01-26","close":29717.8672},{"date":"2024-01-29","close":29765.7988},{"date":"2024-01-30","close":29765.7988},{"date":"2024-01-31","close":29765.7988},{"date":"2024-02-01","close":29478.207},{"date":"2024-02-02","close":30005.4609},{"date":"2024-02-05","close":29909.5977},{"date":"2024-02-06","close":30580.6445},{"date":"2024-02-07","close":30436.8477},{"date":"2024-02-08","close":30484.7793},{"date":"2024-02-13","close":30293.0527},{"date":"2024-02-14","close":30388.916},{"date":"2024-02-15","close":30053.3926},{"date":"2024-02-16","close":30388.916},{"date":"2024-02-19","close":30197.1875},{"date":"2024-02-20","close":30436.8477},{"date":"2024-02-21","close":30532.7129},{"date":"2024-02-22","close":30676.5078},{"date":"2024-02-23","close":30580.6445},{"date":"2024-02-26","close":30580.6445},{"date":"2024-02-27","close":30436.8477},{"date":"2024-02-28","close":30388.916},{"date":"2024-02-29","close":30053.3926},{"date":"2024-03-04","close":29334.4121},{"date":"2024-03-05","close":29334.4121},{"date":"2024-03-06","close":29238.5469},{"date":"2024-03-07","close":29190.6152},{"date":"2024-03-08","close":29286.4805},{"date":"2024-03-11","close":29190.6152},{"date":"2024-03-12","close":28759.2266},{"date":"2024-03-13","close":29238.5469},{"date":"2024-03-14","close":29190.6152},{"date":"2024-03-15","close":29238.5469},{"date":"2024-03-18","close":29238.5469},{"date":"2024-03-19","close":29238.5469},{"date":"2024-03-20","close":29334.4121},{"date":"2024-03-21","close":29046.8203},{"date":"2024-03-22","close":29238.5469},{"date":"2024-03-25","close":29334.4121},{"date":"2024-03-26","close":29526.1387},{"date":"2024-03-27","close":29622.0039},{"date":"2024-03-28","close":29813.7305},{"date":"2024-03-29","close":29334.4121},{"date":"2024-04-01","close":29190.6152},{"date":"2024-04-02","close":28903.0215},{"date":"2024-04-03","close":28807.1582},{"date":"2024-04-04","close":28759.2266},{"date":"2024-04-05","close":28903.0215},{"date":"2024-04-08","close":28807.1582},{"date":"2024-04-09","close":28519.5664},{"date":"2024-04-11","close":28231.9746},{"date":"2024-04-12","close":28231.9746},{"date":"2024-04-15","close":27704.7227},{"date":"2024-04-16","close":27081.6055},{"date":"2024-04-17","close":27369.1973},{"date":"2024-04-18","close":28471.6348},{"date":"2024-04-19","close":28471.6348},{"date":"2024-04-22","close":28375.7715},{"date":"2024-04-23","close":28231.9746},{"date":"2024-04-24","close":28136.1113},{"date":"2024-04-25","close":27944.3809},{"date":"2024-04-26","close":28040.2461},{"date":"2024-04-29","close":27992.3125},{"date":"2024-04-30","close":27848.5176},{"date":"2024-05-02","close":27848.5176},{"date":"2024-05-03","close":28231.9746},{"date":"2024-05-07","close":27896.4492},{"date":"2024-05-08","close":28231.9746},{"date":"2024-05-09","close":28088.1797},{"date":"2024-05-10","close":28184.043},{"date":"2024-05-13","close":28279.9062},{"date":"2024-05-14","close":28327.8398},{"date":"2024-05-16","close":27896.4492},{"date":"2024-05-17","close":28040.2461},{"date":"2024-05-20","close":28184.043},{"date":"2024-05-21","close":27800.5859},{"date":"2024-05-22","close":27752.6543},{"date":"2024-05-23","close":27800.5859},{"date":"2024-05-24","close":27848.5176},{"date":"2024-05-27","close":27369.1973},{"date":"2024-05-28","close":27800.5859},{"date":"2024-05-29","close":27752.6543},{"date":"2024-05-30","close":27321.2656},{"date":"2024-05-31","close":27512.9941},{"date":"2024-06-03","close":28519.5664},{"date":"2024-06-04","close":28375.7715},{"date":"2024-06-05","close":27656.7891},{"date":"2024-06-07","close":27944.3809},{"date":"2024-06-10","close":27944.3809},{"date":"2024-06-11","close":28040.2461},{"date":"2024-06-12","close":27752.6543},{"date":"2024-06-13","close":27321.2656},{"date":"2024-06-14","close":27800.5859},{"date":"2024-06-17","close":27608.8574},{"date":"2024-06-18","close":27321.2656},{"date":"2024-06-19","close":27800.5859},{"date":"2024-06-20","close":27800.5859},{"date":"2024-06-21","close":27896.4492},{"date":"2024-06-24","close":27800.5859},{"date":"2024-06-25","close":27800.5859},{"date":"2024-06-26","close":28184.043},{"date":"2024-06-27","close":28519.5664},{"date":"2024-06-28","close":29142.6836},{"date":"2024-07-01","close":29430.2754},{"date":"2024-07-02","close":29430.2754},{"date":"2024-07-03","close":29717.8672},{"date":"2024-07-04","close":29622.0039},{"date":"2024-07-05","close":29526.1387},{"date":"2024-07-08","close":29526.1387},{"date":"2024-07-09","close":29430.2754},{"date":"2024-07-10","close":29669.9355},{"date":"2024-07-11","close":29622.0039},{"date":"2024-07-12","close":29717.8672},{"date":"2024-07-15","close":29717.8672},{"date":"2024-07-16","close":29622.0039},{"date":"2024-07-17","close":29574.0703},{"date":"2024-07-18","close":29142.6836},{"date":"2024-07-19","close":29717.8672},{"date":"2024-07-22","close":28711.2949},{"date":"2024-07-23","close":29669.9355},{"date":"2024-07-24","close":29430.2754},{"date":"2024-07-25","close":29430.2754},{"date":"2024-07-26","close":29478.207},{"date":"2024-07-29","close":29430.2754},{"date":"2024-07-30","close":29669.9355},{"date":"2024-07-31","close":29622.0039},{"date":"2024-08-01","close":29574.0703},{"date":"2024-08-02","close":29430.2754},{"date":"2024-08-05","close":28950.9551},{"date":"2024-08-06","close":28807.1582},{"date":"2024-08-07","close":28998.8887},{"date":"2024-08-08","close":29286.4805},{"date":"2024-08-09","close":29190.6152},{"date":"2024-08-12","close":29190.6152},{"date":"2024-08-13","close":29190.6152},{"date":"2024-08-14","close":29430.2754},{"date":"2024-08-16","close":29382.3438},{"date":"2024-08-19","close":29382.3438},{"date":"2024-08-20","close":29382.3438},{"date":"2024-08-21","close":29238.5469},{"date":"2024-08-22","close":29334.4121},{"date":"2024-08-23","close":29334.4121},{"date":"2024-08-26","close":29334.4121},{"date":"2024-08-27","close":29238.5469},{"date":"2024-08-28","close":29957.5293},{"date":"2024-08-29","close":30053.3926},{"date":"2024-08-30","close":30053.3926},{"date":"2024-09-02","close":30005.4609},{"date":"2024-09-03","close":29957.5293},{"date":"2024-09-04","close":30197.1875},{"date":"2024-09-05","close":29574.0703},{"date":"2024-09-06","close":29861.6641},{"date":"2024-09-09","close":29813.7305},{"date":"2024-09-10","close":30101.3242},{"date":"2024-09-11","close":29717.8672},{"date":"2024-09-12","close":30101.3242},{"date":"2024-09-13","close":30101.3242},{"date":"2024-09-19","close":29909.5977},{"date":"2024-09-20","close":29622.0039},{"date":"2024-09-23","close":28759.2266},{"date":"2024-09-24","close":28903.0215},{"date":"2024-09-25","close":28903.0215},{"date":"2024-09-26","close":29046.8203},{"date":"2024-09-27","close":29717.8672},{"date":"2024-09-30","close":29382.3438},{"date":"2024-10-02","close":29190.6152},{"date":"2024-10-04","close":29142.6836},{"date":"2024-10-07","close":28567.498},{"date":"2024-10-08","close":28567.498},{"date":"2024-10-10","close":28855.0898},{"date":"2024-10-11","close":29046.8203},{"date":"2024-10-14","close":30101.3242},{"date":"2024-10-15","close":30053.3926},{"date":"2024-10-16","close":30149.2559},{"date":"2024-10-17","close":30053.3926},{"date":"2024-10-18","close":29957.5293},{"date":"2024-10-21","close":29765.7988},{"date":"2024-10-22","close":29622.0039},{"date":"2024-10-23","close":29669.9355},{"date":"2024-10-24","close":29669.9355},{"date":"2024-10-25","close":29430.2754},{"date":"2024-10-28","close":29334.4121},{"date":"2024-10-29","close":29622.0039},{"date":"2024-10-30","close":29526.1387},{"date":"2024-10-31","close":29526.1387},{"date":"2024-11-01","close":29909.5977},{"date":"2024-11-04","close":29717.8672},{"date":"2024-11-05","close":29717.8672},{"date":"2024-11-06","close":29574.0703},{"date":"2024-11-07","close":29574.0703},{"date":"2024-11-08","close":29526.1387},{"date":"2024-11-11","close":29334.4121},{"date":"2024-11-12","close":28998.8887},{"date":"2024-11-13","close":28759.2266},{"date":"2024-11-14","close":28279.9062},{"date":"2024-11-15","close":27704.7227},{"date":"2024-11-18","close":28184.043},{"date":"2024-11-19","close":26554.3535},{"date":"2024-11-20","close":25499.8477},{"date":"2024-11-21","close":24972.5957},{"date":"2024-11-22","close":27800.5859},{"date":"2024-11-25","close":26985.7402},{"date":"2024-11-26","close":28471.6348},{"date":"2024-11-27","close":28998.8887},{"date":"2024-11-28","close":28567.498},{"date":"2024-11-29","close":28279.9062},{"date":"2024-12-02","close":27800.5859},{"date":"2024-12-03","close":27752.6543},{"date":"2024-12-04","close":27512.9941},{"date":"2024-12-05","close":27608.8574},{"date":"2024-12-06","close":27273.334},{"date":"2024-12-09","close":26841.9453},{"date":"2024-12-10","close":25212.2559},{"date":"2024-12-11","close":26314.6934},{"date":"2024-12-12","close":27177.4707},{"date":"2024-12-13","close":27177.4707},{"date":"2024-12-16","close":28088.1797},{"date":"2024-12-17","close":28184.043},{"date":"2024-12-18","close":28519.5664},{"date":"2024-12-19","close":28567.498},{"date":"2024-12-20","close":28471.6348},{"date":"2024-12-23","close":28375.7715},{"date":"2024-12-24","close":28423.7031},{"date":"2024-12-26","close":27848.5176},{"date":"2024-12-27","close":28165.2559},{"date":"2024-12-30","close":28896.1875},{"date":"2025-01-02","close":28896.1875},{"date":"2025-01-03","close":28847.459},{"date":"2025-01-06","close":29042.373},{"date":"2025-01-07","close":28993.6445},{"date":"2025-01-08","close":29432.2031},{"date":"2025-01-09","close":29383.4746},{"date":"2025-01-10","close":29383.4746},{"date":"2025-01-13","close":29432.2031},{"date":"2025-01-14","close":29432.2031},{"date":"2025-01-15","close":30114.4082},{"date":"2025-01-16","close":30016.9492},{"date":"2025-01-17","close":30065.6777},{"date":"2025-01-20","close":29968.2207},{"date":"2025-01-21","close":29919.4922},{"date":"2025-01-22","close":29919.4922},{"date":"2025-01-23","close":29919.4922},{"date":"2025-01-24","close":29919.4922},{"date":"2025-01-31","close":29919.4922},{"date":"2025-02-03","close":29139.832},{"date":"2025-02-04","close":29334.7461},{"date":"2025-02-05","close":29286.0176},{"date":"2025-02-06","close":29188.5605},{"date":"2025-02-07","close":29139.832},{"date":"2025-02-10","close":29237.2891},{"date":"2025-02-11","close":28896.1875},{"date":"2025-02-12","close":28896.1875},{"date":"2025-02-13","close":28993.6445},{"date":"2025-02-14","close":28993.6445},{"date":"2025-02-17","close":28993.6445},{"date":"2025-02-18","close":28944.916},{"date":"2025-02-19","close":28944.916},{"date":"2025-02-20","close":29139.832},{"date":"2025-02-21","close":29091.1016},{"date":"2025-02-24","close":29091.1016},{"date":"2025-02-25","close":29237.2891},{"date":"2025-02-26","close":29091.1016},{"date":"2025-02-27","close":27580.5098},{"date":"2025-02-28","close":27629.2383},{"date":"2025-03-04","close":27824.1523},{"date":"2025-03-05","close":27872.8828},{"date":"2025-03-06","close":27775.4238},{"date":"2025-03-07","close":27921.6113},{"date":"2025-03-10","close":27677.9668},{"date":"2025-03-11","close":27629.2383},{"date":"2025-03-12","close":27385.5938},{"date":"2025-03-13","close":27288.1367},{"date":"2025-03-14","close":27385.5938},{"date":"2025-03-17","close":27629.2383},{"date":"2025-03-18","close":27629.2383},{"date":"2025-03-19","close":27531.7812},{"date":"2025-03-20","close":27434.3223},{"date":"2025-03-21","close":27531.7812},{"date":"2025-03-24","close":27190.6777},{"date":"2025-03-25","close":27531.7812},{"date":"2025-03-26","close":27677.9668},{"date":"2025-03-27","close":27872.8828},{"date":"2025-03-28","close":27434.3223},{"date":"2025-03-31","close":26800.8477},{"date":"2025-04-01","close":26947.0352},{"date":"2025-04-02","close":26898.3066},{"date":"2025-04-03","close":26800.8477},{"date":"2025-04-04","close":26800.8477},{"date":"2025-04-07","close":26654.6621},{"date":"2025-04-08","close":26508.4746},{"date":"2025-04-09","close":26508.4746},{"date":"2025-04-10","close":26703.3906},{"date":"2025-04-11","close":26703.3906},{"date":"2025-04-14","close":26605.9336},{"date":"2025-04-15","close":26654.6621},{"date":"2025-04-16","close":26654.6621},{"date":"2025-04-17","close":26800.8477},{"date":"2025-04-18","close":26800.8477},{"date":"2025-04-21","close":27044.4922},{"date":"2025-04-22","close":27044.4922},{"date":"2025-04-23","close":26995.7637},{"date":"2025-04-24","close":27288.1367},{"date":"2025-04-25","close":27288.1367},{"date":"2025-04-28","close":27288.1367},{"date":"2025-04-29","close":27239.4082},{"date":"2025-04-30","close":27775.4238},{"date":"2025-05-02","close":28213.9844},{"date":"2025-05-07","close":28165.2559},{"date":"2025-05-08","close":28067.7969},{"date":"2025-05-09","close":28165.2559},{"date":"2025-05-12","close":28019.0684},{"date":"2025-05-13","close":27921.6113},{"date":"2025-05-14","close":27726.6953},{"date":"2025-05-15","close":27824.1523},{"date":"2025-05-16","close":27824.1523},{"date":"2025-05-19","close":27580.5098},{"date":"2025-05-20","close":27872.8828},{"date":"2025-05-21","close":27580.5098},{"date":"2025-05-22","close":27726.6953},{"date":"2025-05-23","close":26995.7637},{"date":"2025-05-26","close":27434.3223},{"date":"2025-05-27","close":27336.8652},{"date":"2025-05-28","close":26947.0352},{"date":"2025-05-29","close":28213.9844},{"date":"2025-05-30","close":28213.9844},{"date":"2025-06-02","close":28165.2559},{"date":"2025-06-04","close":28555.0859},{"date":"2025-06-05","close":28165.2559},{"date":"2025-06-09","close":28116.5254},{"date":"2025-06-10","close":28262.7129},{"date":"2025-06-11","close":28116.5254},{"date":"2025-06-12","close":28165.2559},{"date":"2025-06-13","close":29237.2891},{"date":"2025-06-16","close":28652.543},{"date":"2025-06-17","close":28360.1699},{"date":"2025-06-18","close":28360.1699},{"date":"2025-06-19","close":28408.8984},{"date":"2025-06-20","close":29188.5605},{"date":"2025-06-23","close":28457.627},{"date":"2025-06-24","close":28360.1699},{"date":"2025-06-25","close":28360.1699},{"date":"2025-06-26","close":27775.4238},{"date":"2025-06-27","close":28213.9844},{"date":"2025-06-30","close":27677.9668},{"date":"2025-07-01","close":27872.8828},{"date":"2025-07-02","close":28019.0684},{"date":"2025-07-03","close":29139.832},{"date":"2025-07-04","close":29237.2891},{"date":"2025-07-07","close":29091.1016},{"date":"2025-07-08","close":28944.916},{"date":"2025-07-09","close":28750.0},{"date":"2025-07-10","close":28896.1875},{"date":"2025-07-11","close":28847.459},{"date":"2025-07-14","close":28506.3574},{"date":"2025-07-15","close":28555.0859},{"date":"2025-07-16","close":29091.1016},{"date":"2025-07-17","close":29188.5605},{"date":"2025-07-18","close":29139.832},{"date":"2025-07-21","close":28555.0859},{"date":"2025-07-22","close":28750.0},{"date":"2025-07-23","close":28750.0},{"date":"2025-07-24","close":28652.543},{"date":"2025-07-25","close":29042.373},{"date":"2025-07-28","close":28555.0859},{"date":"2025-07-29","close":28993.6445},{"date":"2025-07-30","close":29091.1016},{"date":"2025-07-31","close":29091.1016},{"date":"2025-08-01","close":29091.1016},{"date":"2025-08-04","close":29091.1016},{"date":"2025-08-05","close":28944.916},{"date":"2025-08-06","close":29091.1016},{"date":"2025-08-07","close":28408.8984},{"date":"2025-08-08","close":28701.2715},{"date":"2025-08-11","close":28701.2715},{"date":"2025-08-12","close":28652.543},{"date":"2025-08-13","close":28360.1699},{"date":"2025-08-14","close":28701.2715},{"date":"2025-08-18","close":28603.8145},{"date":"2025-08-19","close":28506.3574},{"date":"2025-08-20","close":28408.8984},{"date":"2025-08-21","close":28262.7129},{"date":"2025-08-22","close":28213.9844},{"date":"2025-08-25","close":28165.2559},{"date":"2025-08-26","close":28165.2559},{"date":"2025-08-27","close":28262.7129},{"date":"2025-08-28","close":28165.2559},{"date":"2025-08-29","close":28067.7969},{"date":"2025-09-01","close":27872.8828},{"date":"2025-09-02","close":28213.9844},{"date":"2025-09-03","close":28019.0684},{"date":"2025-09-04","close":28213.9844},{"date":"2025-09-05","close":27970.3398},{"date":"2025-09-08","close":27970.3398},{"date":"2025-09-09","close":27775.4238},{"date":"2025-09-10","close":27288.1367},{"date":"2025-09-11","close":27288.1367},{"date":"2025-09-12","close":27385.5938},{"date":"2025-09-15","close":26995.7637},{"date":"2025-09-16","close":27190.6777},{"date":"2025-09-17","close":27190.6777},{"date":"2025-09-18","close":26995.7637},{"date":"2025-09-19","close":27700.0},{"date":"2025-09-22","close":27044.4922},{"date":"2025-09-23","close":26849.5762},{"date":"2025-09-24","close":26898.3066},{"date":"2025-09-25","close":26508.4746},{"date":"2025-09-26","close":26557.2031},{"date":"2025-09-29","close":27288.1367},{"date":"2025-09-30","close":27093.2207},{"date":"2025-10-01","close":27141.9492},{"date":"2025-10-02","close":26703.3906},{"date":"2025-10-10","close":26703.3906},{"date":"2025-10-13","close":27288.1367},{"date":"2025-10-14","close":27093.2207},{"date":"2025-10-15","close":27288.1367},{"date":"2025-10-16","close":26800.8477},{"date":"2025-10-17","close":26800.8477},{"date":"2025-10-20","close":26703.3906},{"date":"2025-10-21","close":26703.3906},{"date":"2025-10-22","close":26703.3906},{"date":"2025-10-23","close":26557.2031},{"date":"2025-10-24","close":26654.6621},{"date":"2025-10-27","close":26508.4746},{"date":"2025-10-28","close":26508.4746},{"date":"2025-10-29","close":26508.4746},{"date":"2025-10-30","close":26459.7461},{"date":"2025-10-31","close":26459.7461},{"date":"2025-11-03","close":26118.6445},{"date":"2025-11-04","close":25923.7285},{"date":"2025-11-05","close":26021.1875},{"date":"2025-11-06","close":26411.0176},{"date":"2025-11-07","close":26264.832},{"date":"2025-11-10","close":26411.0176},{"date":"2025-11-11","close":26752.1191},{"date":"2025-11-12","close":26898.3066},{"date":"2025-11-13","close":26947.0352},{"date":"2025-11-14","close":26947.0352},{"date":"2025-11-17","close":26947.0352},{"date":"2025-11-18","close":26947.0352},{"date":"2025-11-19","close":26898.3066},{"date":"2025-11-20","close":26703.3906},{"date":"2025-11-21","close":26898.3066},{"date":"2025-11-24","close":27044.4922},{"date":"2025-11-25","close":26752.1191},{"date":"2025-11-26","close":27141.9492},{"date":"2025-11-27","close":27093.2207},{"date":"2025-11-28","close":26752.1191},{"date":"2025-12-01","close":26752.1191},{"date":"2025-12-02","close":26703.3906},{"date":"2025-12-03","close":27044.4922},{"date":"2025-12-04","close":26557.2031},{"date":"2025-12-05","close":28750.0},{"date":"2025-12-08","close":27921.6113},{"date":"2025-12-09","close":28652.543},{"date":"2025-12-10","close":28457.627},{"date":"2025-12-11","close":28652.543},{"date":"2025-12-12","close":28847.459},{"date":"2025-12-15","close":28847.459},{"date":"2025-12-16","close":28944.916},{"date":"2025-12-17","close":29042.373},{"date":"2025-12-18","close":29091.1016},{"date":"2025-12-19","close":28896.1875},{"date":"2025-12-22","close":29091.1016},{"date":"2025-12-23","close":28896.1875},{"date":"2025-12-24","close":28993.6445},{"date":"2025-12-26","close":28993.6445},{"date":"2025-12-29","close":28750.0},{"date":"2025-12-30","close":28652.543},{"date":"2026-01-02","close":27872.8828},{"date":"2026-01-05","close":27872.8828},{"date":"2026-01-06","close":28993.6445},{"date":"2026-01-07","close":28555.0859},{"date":"2026-01-08","close":28652.543},{"date":"2026-01-09","close":28457.627},{"date":"2026-01-12","close":28165.2559},{"date":"2026-01-13","close":27921.6113},{"date":"2026-01-14","close":27775.4238},{"date":"2026-01-15","close":27970.3398},{"date":"2026-01-16","close":28213.9844},{"date":"2026-01-19","close":27629.2383},{"date":"2026-01-20","close":27677.9668},{"date":"2026-01-21","close":27239.4082},{"date":"2026-01-22","close":27190.6777},{"date":"2026-01-23","close":27288.1367},{"date":"2026-01-26","close":27288.1367},{"date":"2026-01-27","close":27239.4082},{"date":"2026-01-28","close":27775.4238},{"date":"2026-01-29","close":27677.9668},{"date":"2026-01-30","close":27483.0508},{"date":"2026-02-02","close":27141.9492},{"date":"2026-02-03","close":27775.4238},{"date":"2026-02-04","close":28262.7129},{"date":"2026-02-05","close":28360.1699},{"date":"2026-02-06","close":28360.1699},{"date":"2026-02-09","close":27726.6953},{"date":"2026-02-10","close":27677.9668},{"date":"2026-02-11","close":27726.6953},{"date":"2026-02-12","close":27629.2383},{"date":"2026-02-13","close":28750.0},{"date":"2026-02-19","close":28555.0859},{"date":"2026-02-20","close":28457.627},{"date":"2026-02-23","close":28408.8984},{"date":"2026-02-24","close":28116.5254},{"date":"2026-02-25","close":28701.2715},{"date":"2026-02-26","close":27336.8652},{"date":"2026-02-27","close":28067.7969},{"date":"2026-03-03","close":27141.9492},{"date":"2026-03-04","close":25728.8145},{"date":"2026-03-05","close":27141.9492},{"date":"2026-03-06","close":27141.9492},{"date":"2026-03-09","close":26069.916},{"date":"2026-03-10","close":26557.2031},{"date":"2026-03-11","close":27044.4922},{"date":"2026-03-12","close":26995.7637},{"date":"2026-03-13","close":27288.1367},{"date":"2026-03-16","close":27239.4082},{"date":"2026-03-17","close":26898.3066},{"date":"2026-03-18","close":26459.7461},{"date":"2026-03-19","close":25680.0859},{"date":"2026-03-20","close":26654.6621},{"date":"2026-03-23","close":25875.0},{"date":"2026-03-24","close":26264.832},{"date":"2026-03-25","close":26167.373},{"date":"2026-03-26","close":26216.1016},{"date":"2026-03-27","close":26216.1016},{"date":"2026-03-30","close":25875.0},{"date":"2026-03-31","close":26800.0},{"date":"2026-04-01","close":26500.0},{"date":"2026-04-02","close":26550.0},{"date":"2026-04-03","close":26300.0},{"date":"2026-04-06","close":26500.0},{"date":"2026-04-07","close":26350.0},{"date":"2026-04-08","close":26450.0},{"date":"2026-04-09","close":26450.0},{"date":"2026-04-10","close":26700.0},{"date":"2026-04-13","close":26750.0},{"date":"2026-04-14","close":26400.0},{"date":"2026-04-15","close":26350.0},{"date":"2026-04-16","close":26450.0},{"date":"2026-04-17","close":26400.0},{"date":"2026-04-20","close":26350.0},{"date":"2026-04-21","close":26000.0},{"date":"2026-04-22","close":26100.0},{"date":"2026-04-23","close":26600.0},{"date":"2026-04-24","close":26600.0},{"date":"2026-04-27","close":26700.0},{"date":"2026-04-28","close":26350.0},{"date":"2026-04-29","close":26250.0},{"date":"2026-04-30","close":26300.0},{"date":"2026-05-04","close":26000.0},{"date":"2026-05-06","close":25700.0},{"date":"2026-05-07","close":26100.0},{"date":"2026-05-08","close":25900.0},{"date":"2026-05-11","close":25500.0},{"date":"2026-05-12","close":25500.0},{"date":"2026-05-13","close":25400.0},{"date":"2026-05-14","close":25300.0},{"date":"2026-05-15","close":25800.0},{"date":"2026-05-18","close":25750.0},{"date":"2026-05-19","close":24900.0},{"date":"2026-05-20","close":25000.0},{"date":"2026-05-21","close":24750.0},{"date":"2026-05-22","close":25500.0},{"date":"2026-05-26","close":25200.0},{"date":"2026-05-27","close":24650.0},{"date":"2026-05-28","close":25500.0},{"date":"2026-05-29","close":24350.0},{"date":"2026-06-01","close":23800.0},{"date":"2026-06-02","close":22650.0},{"date":"2026-06-04","close":22350.0},{"date":"2026-06-05","close":22350.0},{"date":"2026-06-08","close":22000.0},{"date":"2026-06-09","close":21450.0},{"date":"2026-06-10","close":21200.0},{"date":"2026-06-11","close":21500.0},{"date":"2026-06-12","close":21150.0},{"date":"2026-06-15","close":21050.0},{"date":"2026-06-16","close":21050.0},{"date":"2026-06-17","close":21200.0},{"date":"2026-06-18","close":20550.0},{"date":"2026-06-19","close":20100.0},{"date":"2026-06-22","close":20400.0},{"date":"2026-06-23","close":20400.0},{"date":"2026-06-24","close":20400.0},{"date":"2026-06-25","close":20000.0},{"date":"2026-06-26","close":20000.0},{"date":"2026-06-29","close":20800.0},{"date":"2026-06-30","close":19950.0},{"date":"2026-07-01","close":19930.0},{"date":"2026-07-02","close":19800.0},{"date":"2026-07-03","close":19900.0},{"date":"2026-07-06","close":19900.0},{"date":"2026-07-07","close":20100.0},{"date":"2026-07-08","close":20000.0},{"date":"2026-07-09","close":20100.0},{"date":"2026-07-10","close":20400.0},{"date":"2026-07-13","close":20500.0},{"date":"2026-07-14","close":20700.0},{"date":"2026-07-15","close":20750.0},{"date":"2026-07-16","close":20750.0},{"date":"2026-07-20","close":20750.0},{"date":"2026-07-21","close":20650.0},{"date":"2026-07-22","close":20750.0},{"date":"2026-07-23","close":20800.0},{"date":"2026-07-24","close":20950.0},{"date":"2026-07-27","close":21200.0},{"date":"2026-07-28","close":21000.0},{"date":"2026-07-29","close":20950.0},{"date":"2026-07-30","close":21500.0},{"date":"2026-07-31","close":21450.0},{"date":"2026-08-03","close":21700.0},{"date":"2026-08-04","close":21700.0},{"date":"2026-08-05","close":21700.0},{"date":"2026-08-06","close":21800.0},{"date":"2026-08-07","close":21250.0},{"date":"2026-08-10","close":21550.0},{"date":"2026-08-11","close":22000.0},{"date":"2026-08-12","close":22800.0},{"date":"2026-08-13","close":22650.0},{"date":"2026-08-14","close":22550.0},{"date":"2026-08-18","close":23100.0},{"date":"2026-08-19","close":23400.0},{"date":"2026-08-20","close":22850.0},{"date":"2026-08-21","close":22700.0},{"date":"2026-08-24","close":22900.0},{"date":"2026-08-25","close":22850.0},{"date":"2026-08-26","close":22800.0},{"date":"2026-08-27","close":22800.0},{"date":"2026-08-28","close":23250.0},{"date":"2026-08-31","close":22800.0},{"date":"2026-09-01","close":22550.0},{"date":"2026-09-02","close":22650.0},{"date":"2026-09-03","close":22650.0},{"date":"2026-09-04","close":22650.0},{"date":"2026-09-07","close":22650.0},{"date":"2026-09-08","close":22400.0},{"date":"2026-09-09","close":22400.0},{"date":"2026-09-10","close":22100.0},{"date":"2026-09-11","close":22500.0},{"date":"2026-09-14","close":22400.0},{"date":"2026-09-15","close":22350.0},{"date":"2026-09-16","close":21800.0},{"date":"2026-09-17","close":22200.0},{"date":"2026-09-18","close":22000.0},{"date":"2026-09-21","close":22700.0},{"date":"2026-09-22","close":22100.0},{"date":"2026-09-23","close":22250.0},{"date":"2026-09-28","close":22250.0},{"date":"2026-09-29","close":22200.0},{"date":"2026-09-30","close":22200.0},{"date":"2026-10-01","close":22000.0},{"date":"2026-10-02","close":22600.0},{"date":"2026-10-06","close":22500.0},{"date":"2026-10-07","close":21600.0},{"date":"2026-10-08","close":21900.0},{"date":"2026-10-12","close":21650.0},{"date":"2026-10-13","close":21300.0},{"date":"2026-10-14","close":21450.0},{"date":"2026-10-15","close":21300.0},{"date":"2026-10-16","close":21300.0},{"date":"2026-10-19","close":21400.0},{"date":"2026-10-20","close":21750.0},{"date":"2026-10-21","close":21100.0},{"date":"2026-10-22","close":21300.0},{"date":"2026-10-23","close":21000.0}],"chart_data":[{"date":"2024-10-23","open":29622,"high":29718,"low":29622,"close":29670,"volume":18,"rsi_14":54.69,"sma_20":30640.0,"sma_60":30770.83,"sma_120":30176.67},{"date":"2024-10-24","open":29862,"high":29862,"low":29334,"close":29670,"volume":217,"rsi_14":58.33,"sma_20":30687.5,"sma_60":30770.83,"sma_120":30190.0},{"date":"2024-10-25","open":30005,"high":30005,"low":28999,"close":29430,"volume":105,"rsi_14":54.69,"sma_20":30715.0,"sma_60":30770.83,"sma_120":30202.92},{"date":"2024-10-28","open":29430,"high":29430,"low":29047,"close":29334,"volume":71,"rsi_14":64.81,"sma_20":30737.5,"sma_60":30769.17,"sma_120":30214.17},{"date":"2024-10-29","open":29670,"high":29670,"low":29622,"close":29622,"volume":31,"rsi_14":68.33,"sma_20":30767.5,"sma_60":30771.67,"sma_120":30228.33},{"date":"2024-10-30","open":29430,"high":29526,"low":29430,"close":29526,"volume":92,"rsi_14":62.5,"sma_20":30757.5,"sma_60":30773.33,"sma_120":30242.92},{"date":"2024-10-31","open":29718,"high":29718,"low":28951,"close":29526,"volume":135,"rsi_14":59.62,"sma_20":30765.0,"sma_60":30770.83,"sma_120":30257.5},{"date":"2024-11-01","open":30101,"high":30101,"low":29239,"close":29910,"volume":72,"rsi_14":44.74,"sma_20":30802.5,"sma_60":30775.83,"sma_120":30272.08},{"date":"2024-11-04","open":29334,"high":29718,"low":29191,"close":29718,"volume":501,"rsi_14":41.46,"sma_20":30832.5,"sma_60":30778.33,"sma_120":30287.92},{"date":"2024-11-05","open":30149,"high":30149,"low":29718,"close":29718,"volume":4,"rsi_14":38.46,"sma_20":30892.5,"sma_60":30783.33,"sma_120":30300.83},{"date":"2024-11-06","open":29670,"high":29670,"low":29574,"close":29574,"volume":29,"rsi_14":37.5,"sma_20":30945.0,"sma_60":30794.17,"sma_120":30313.75},{"date":"2024-11-07","open":29574,"high":29574,"low":29574,"close":29574,"volume":2,"rsi_14":39.47,"sma_20":30982.5,"sma_60":30807.5,"sma_120":30325.83},{"date":"2024-11-08","open":29478,"high":29574,"low":29286,"close":29526,"volume":180,"rsi_14":42.86,"sma_20":31007.5,"sma_60":30816.67,"sma_120":30336.67},{"date":"2024-11-11","open":29958,"high":29958,"low":29239,"close":29334,"volume":84,"rsi_14":41.67,"sma_20":30967.5,"sma_60":30817.5,"sma_120":30345.42},{"date":"2024-11-12","open":29239,"high":30389,"low":28184,"close":28999,"volume":1430,"rsi_14":33.33,"sma_20":30912.5,"sma_60":30814.17,"sma_120":30355.0},{"date":"2024-11-13","open":28999,"high":28999,"low":28759,"close":28759,"volume":10,"rsi_14":29.79,"sma_20":30840.0,"sma_60":30806.67,"sma_120":30361.25},{"date":"2024-11-14","open":28424,"high":28424,"low":28280,"close":28280,"volume":29,"rsi_14":26.92,"sma_20":30747.5,"sma_60":30790.83,"sma_120":30362.08},{"date":"2024-11-15","open":27992,"high":27992,"low":27705,"close":27705,"volume":255,"rsi_14":22.58,"sma_20":30630.0,"sma_60":30760.83,"sma_120":30361.25},{"date":"2024-11-18","open":27801,"high":28184,"low":27801,"close":28184,"volume":23,"rsi_14":27.27,"sma_20":30547.5,"sma_60":30740.0,"sma_120":30365.0},{"date":"2024-11-19","open":27801,"high":27801,"low":26554,"close":26554,"volume":304,"rsi_14":18.37,"sma_20":30387.5,"sma_60":30690.83,"sma_120":30354.17},{"date":"2024-11-20","open":26602,"high":26794,"low":25500,"close":25500,"volume":386,"rsi_14":15.0,"sma_20":30170.0,"sma_60":30623.33,"sma_120":30333.75},{"date":"2024-11-21","open":25452,"high":25452,"low":24014,"close":24973,"volume":1042,"rsi_14":8.13,"sma_20":29925.0,"sma_60":30549.17,"sma_120":30312.92},{"date":"2024-11-22","open":25021,"high":28184,"low":25021,"close":27801,"volume":699,"rsi_14":38.76,"sma_20":29840.0,"sma_60":30522.5,"sma_120":30312.92},{"date":"2024-11-25","open":27705,"high":27705,"low":26986,"close":26986,"volume":72,"rsi_14":35.38,"sma_20":29717.5,"sma_60":30481.67,"sma_120":30306.25},{"date":"2024-11-26","open":26938,"high":28472,"low":26938,"close":28472,"volume":198,"rsi_14":44.84,"sma_20":29657.5,"sma_60":30466.67,"sma_120":30316.25},{"date":"2024-11-27","open":28424,"high":28999,"low":27849,"close":28999,"volume":154,"rsi_14":47.44,"sma_20":29630.0,"sma_60":30462.5,"sma_120":30329.17},{"date":"2024-11-28","open":28855,"high":28855,"low":28232,"close":28567,"volume":105,"rsi_14":45.87,"sma_20":29580.0,"sma_60":30438.33,"sma_120":30329.58},{"date":"2024-11-29","open":28567,"high":28567,"low":28280,"close":28280,"volume":18,"rsi_14":45.49,"sma_20":29495.0,"sma_60":30407.5,"sma_120":30328.75},{"date":"2024-12-02","open":28759,"high":28759,"low":27321,"close":27801,"volume":263,"rsi_14":44.94,"sma_20":29395.0,"sma_60":30368.33,"sma_120":30330.0},{"date":"2024-12-03","open":27513,"high":27753,"low":27034,"close":27753,"volume":205,"rsi_14":45.68,"sma_20":29292.5,"sma_60":30329.17,"sma_120":30328.33},{"date":"2024-12-04","open":27561,"high":27561,"low":27369,"close":27513,"volume":33,"rsi_14":46.64,"sma_20":29185.0,"sma_60":30286.67,"sma_120":30324.58},{"date":"2024-12-05","open":27657,"high":27657,"low":27225,"close":27609,"volume":91,"rsi_14":49.56,"sma_20":29082.5,"sma_60":30241.67,"sma_120":30320.83},{"date":"2024-12-06","open":27801,"high":27801,"low":27273,"close":27273,"volume":21,"rsi_14":45.78,"sma_20":28965.0,"sma_60":30201.67,"sma_120":30316.67},{"date":"2024-12-09","open":26363,"high":26842,"low":26075,"close":26842,"volume":122,"rsi_14":51.5,"sma_20":28835.0,"sma_60":30149.17,"sma_120":30312.5},{"date":"2024-12-10","open":26794,"high":26842,"low":25212,"close":25212,"volume":915,"rsi_14":48.58,"sma_20":28637.5,"sma_60":30069.17,"sma_120":30290.0},{"date":"2024-12-11","open":25404,"high":26315,"low":25260,"close":26315,"volume":370,"rsi_14":56.25,"sma_20":28510.0,"sma_60":30003.33,"sma_120":30278.75},{"date":"2024-12-12","open":26267,"high":27177,"low":26267,"close":27177,"volume":189,"rsi_14":46.45,"sma_20":28452.5,"sma_60":29959.17,"sma_120":30277.5},{"date":"2024-12-13","open":26938,"high":27177,"low":26794,"close":27177,"volume":129,"rsi_14":51.2,"sma_20":28425.0,"sma_60":29908.33,"sma_120":30272.08},{"date":"2024-12-16","open":27177,"high":28088,"low":26650,"close":28088,"volume":491,"rsi_14":47.4,"sma_20":28420.0,"sma_60":29873.33,"sma_120":30274.58},{"date":"2024-12-17","open":28088,"high":28232,"low":27465,"close":28184,"volume":182,"rsi_14":44.14,"sma_20":28505.0,"sma_60":29843.33,"sma_120":30277.08},{"date":"2024-12-18","open":27896,"high":28520,"low":27896,"close":28520,"volume":199,"rsi_14":49.65,"sma_20":28662.5,"sma_60":29824.17,"sma_120":30283.33},{"date":"2024-12-19","open":28088,"high":28567,"low":27992,"close":28567,"volume":148,"rsi_14":52.17,"sma_20":28850.0,"sma_60":29820.83,"sma_120":30290.0},{"date":"2024-12-20","open":28472,"high":28472,"low":28040,"close":28472,"volume":156,"rsi_14":55.38,"sma_20":28885.0,"sma_60":29813.33,"sma_120":30292.5},{"date":"2024-12-23","open":28472,"high":28472,"low":27992,"close":28376,"volume":90,"rsi_14":54.96,"sma_20":28957.5,"sma_60":29804.17,"sma_120":30291.25},{"date":"2024-12-24","open":28472,"high":28472,"low":28184,"close":28424,"volume":32,"rsi_14":57.48,"sma_20":28955.0,"sma_60":29793.33,"sma_120":30285.0},{"date":"2024-12-26","open":28424,"high":28424,"low":27849,"close":27849,"volume":79,"rsi_14":51.82,"sma_20":28895.0,"sma_60":29760.83,"sma_120":30271.25},{"date":"2024-12-27","open":28311,"high":28311,"low":27873,"close":28165,"volume":53,"rsi_14":53.38,"sma_20":28850.0,"sma_60":29731.67,"sma_120":30256.25},{"date":"2024-12-30","open":28214,"high":28896,"low":28214,"close":28896,"volume":124,"rsi_14":61.87,"sma_20":28857.5,"sma_60":29718.33,"sma_120":30245.0},{"date":"2025-01-02","open":28847,"high":28896,"low":28847,"close":28896,"volume":14,"rsi_14":81.9,"sma_20":28890.0,"sma_60":29705.83,"sma_120":30234.58},{"date":"2025-01-03","open":28896,"high":28896,"low":28847,"close":28847,"volume":27,"rsi_14":75.9,"sma_20":28922.5,"sma_60":29702.5,"sma_120":30224.58},{"date":"2025-01-06","open":29042,"high":29042,"low":29042,"close":29042,"volume":1,"rsi_14":71.01,"sma_20":28977.5,"sma_60":29702.5,"sma_120":30216.25},{"date":"2025-01-07","open":29042,"high":29042,"low":28653,"close":28994,"volume":20,"rsi_14":70.0,"sma_20":29025.0,"sma_60":29696.67,"sma_120":30208.33},{"date":"2025-01-08","open":28604,"high":29481,"low":28506,"close":29432,"volume":529,"rsi_14":65.0,"sma_20":29112.5,"sma_60":29695.0,"sma_120":30202.08},{"date":"2025-01-09","open":29237,"high":29383,"low":29042,"close":29383,"volume":31,"rsi_14":62.71,"sma_20":29220.0,"sma_60":29674.17,"sma_120":30195.83},{"date":"2025-01-10","open":29432,"high":29432,"low":29383,"close":29383,"volume":7,"rsi_14":57.69,"sma_20":29412.5,"sma_60":29654.17,"sma_120":30188.75},{"date":"2025-01-13","open":28799,"high":29432,"low":28799,"close":29432,"volume":32,"rsi_14":57.69,"sma_20":29550.0,"sma_60":29633.33,"sma_120":30182.08},{"date":"2025-01-14","open":29481,"high":29481,"low":29432,"close":29432,"volume":16,"rsi_14":60.0,"sma_20":29642.5,"sma_60":29614.17,"sma_120":30176.25},{"date":"2025-01-15","open":29481,"high":30114,"low":29140,"close":30114,"volume":2896,"rsi_14":70.97,"sma_20":29770.0,"sma_60":29608.33,"sma_120":30176.67},{"date":"2025-01-16","open":30066,"high":30066,"low":30017,"close":30017,"volume":3,"rsi_14":68.25,"sma_20":29845.0,"sma_60":29604.17,"sma_120":30180.0},{"date":"2025-01-17","open":30066,"high":30066,"low":30066,"close":30066,"volume":12,"rsi_14":84.62,"sma_20":29917.5,"sma_60":29603.33,"sma_120":30178.75},{"date":"2025-01-20","open":30066,"high":30066,"low":29578,"close":29968,"volume":81,"rsi_14":86.27,"sma_20":29967.5,"sma_60":29600.0,"sma_120":30185.42},{"date":"2025-01-21","open":29968,"high":29968,"low":29578,"close":29919,"volume":26,"rsi_14":78.38,"sma_20":30012.5,"sma_60":29595.83,"sma_120":30183.33},{"date":"2025-01-22","open":29919,"high":29919,"low":29822,"close":29919,"volume":34,"rsi_14":78.38,"sma_20":30062.5,"sma_60":29595.83,"sma_120":30183.33},{"date":"2025-01-23","open":29919,"high":29919,"low":29286,"close":29919,"volume":75,"rsi_14":80.56,"sma_20":30117.5,"sma_60":29597.5,"sma_120":30183.33},{"date":"2025-01-24","open":29919,"high":29919,"low":29335,"close":29919,"volume":55,"rsi_14":78.12,"sma_20":30170.0,"sma_60":29594.17,"sma_120":30182.92},{"date":"2025-01-31","open":29919,"high":29919,"low":29919,"close":29919,"volume":1,"rsi_14":80.65,"sma_20":30252.5,"sma_60":29592.5,"sma_120":30182.92},{"date":"2025-02-03","open":29237,"high":29237,"low":29140,"close":29140,"volume":68,"rsi_14":42.11,"sma_20":30302.5,"sma_60":29577.5,"sma_120":30174.17},{"date":"2025-02-04","open":29432,"high":29432,"low":29335,"close":29335,"volume":2,"rsi_14":48.78,"sma_20":30325.0,"sma_60":29559.17,"sma_120":30167.5},{"date":"2025-02-05","open":28896,"high":29286,"low":28896,"close":29286,"volume":7,"rsi_14":47.62,"sma_20":30345.0,"sma_60":29543.33,"sma_120":30160.83},{"date":"2025-02-06","open":29237,"high":29237,"low":28799,"close":29189,"volume":128,"rsi_14":44.19,"sma_20":30362.5,"sma_60":29525.83,"sma_120":30154.58},{"date":"2025-02-07","open":29140,"high":29140,"low":29140,"close":29140,"volume":1,"rsi_14":43.18,"sma_20":30367.5,"sma_60":29510.0,"sma_120":30152.08},{"date":"2025-02-10","open":29091,"high":29237,"low":28653,"close":29237,"volume":67,"rsi_14":21.88,"sma_20":30380.0,"sma_60":29495.83,"sma_120":30151.67},{"date":"2025-02-11","open":29189,"high":29189,"low":28896,"close":28896,"volume":72,"rsi_14":18.92,"sma_20":30352.5,"sma_60":29476.67,"sma_120":30146.67},{"date":"2025-02-12","open":28896,"high":28896,"low":28555,"close":28896,"volume":18,"rsi_14":16.67,"sma_20":30327.5,"sma_60":29460.83,"sma_120":30139.17},{"date":"2025-02-13","open":29335,"high":29335,"low":28750,"close":28994,"volume":182,"rsi_14":22.22,"sma_20":30307.5,"sma_60":29452.5,"sma_120":30133.33},{"date":"2025-02-14","open":28994,"high":28994,"low":28994,"close":28994,"volume":0,"rsi_14":22.22,"sma_20":30282.5,"sma_60":29447.5,"sma_120":30127.08},{"date":"2025-02-17","open":28994,"high":28994,"low":28994,"close":28994,"volume":7,"rsi_14":24.32,"sma_20":30260.0,"sma_60":29451.67,"sma_120":30121.25},{"date":"2025-02-18","open":28945,"high":28945,"low":28701,"close":28945,"volume":40,"rsi_14":23.68,"sma_20":30200.0,"sma_60":29465.0,"sma_120":30112.92},{"date":"2025-02-19","open":28653,"high":28945,"low":28653,"close":28945,"volume":6,"rsi_14":23.68,"sma_20":30145.0,"sma_60":29470.0,"sma_120":30105.0},{"date":"2025-02-20","open":29189,"high":29189,"low":29140,"close":29140,"volume":24,"rsi_14":30.95,"sma_20":30097.5,"sma_60":29506.67,"sma_120":30098.75},{"date":"2025-02-21","open":29237,"high":29237,"low":28360,"close":29091,"volume":37,"rsi_14":48.15,"sma_20":30052.5,"sma_60":29560.83,"sma_120":30092.08},{"date":"2025-02-24","open":29091,"high":29091,"low":29091,"close":29091,"volume":5,"rsi_14":39.13,"sma_20":30010.0,"sma_60":29624.17,"sma_120":30086.67},{"date":"2025-02-25","open":28750,"high":29237,"low":28555,"close":29237,"volume":92,"rsi_14":48.0,"sma_20":29975.0,"sma_60":29640.83,"sma_120":30081.67},{"date":"2025-02-26","open":28799,"high":29091,"low":28750,"close":29091,"volume":94,"rsi_14":46.15,"sma_20":29932.5,"sma_60":29669.17,"sma_120":30075.42},{"date":"2025-02-27","open":28799,"high":28799,"low":26996,"close":27581,"volume":933,"rsi_14":21.43,"sma_20":29812.5,"sma_60":29645.83,"sma_120":30056.25},{"date":"2025-02-28","open":27581,"high":27824,"low":27532,"close":27629,"volume":117,"rsi_14":20.0,"sma_20":29695.0,"sma_60":29614.17,"sma_120":30038.33},{"date":"2025-03-04","open":27629,"high":27824,"low":27337,"close":27824,"volume":21,"rsi_14":28.85,"sma_20":29627.5,"sma_60":29593.33,"sma_120":30015.83},{"date":"2025-03-05","open":27727,"high":27873,"low":27483,"close":27873,"volume":67,"rsi_14":30.19,"sma_20":29552.5,"sma_60":29578.33,"sma_120":29992.92},{"date":"2025-03-06","open":27629,"high":27775,"low":27581,"close":27775,"volume":58,"rsi_14":26.42,"sma_20":29475.0,"sma_60":29570.0,"sma_120":29969.17},{"date":"2025-03-07","open":27775,"high":27922,"low":27581,"close":27922,"volume":95,"rsi_14":30.91,"sma_20":29410.0,"sma_60":29565.0,"sma_120":29947.08},{"date":"2025-03-10","open":27873,"high":27873,"low":27581,"close":27678,"volume":109,"rsi_14":27.12,"sma_20":29335.0,"sma_60":29560.0,"sma_120":29923.33},{"date":"2025-03-11","open":27581,"high":27629,"low":27386,"close":27629,"volume":27,"rsi_14":27.12,"sma_20":29252.5,"sma_60":29552.5,"sma_120":29897.08},{"date":"2025-03-12","open":27288,"high":27532,"low":27288,"close":27386,"volume":128,"rsi_14":25.0,"sma_20":29175.0,"sma_60":29546.67,"sma_120":29874.17},{"date":"2025-03-13","open":27581,"high":27581,"low":27288,"close":27288,"volume":26,"rsi_14":19.35,"sma_20":29092.5,"sma_60":29546.67,"sma_120":29847.92},{"date":"2025-03-14","open":27483,"high":27775,"low":27288,"close":27386,"volume":130,"rsi_14":22.22,"sma_20":29010.0,"sma_60":29576.67,"sma_120":29822.92},{"date":"2025-03-17","open":27775,"high":27775,"low":27288,"close":27629,"volume":9,"rsi_14":27.94,"sma_20":28942.5,"sma_60":29591.67,"sma_120":29797.5},{"date":"2025-03-18","open":27678,"high":27678,"low":27386,"close":27629,"volume":22,"rsi_14":24.62,"sma_20":28872.5,"sma_60":29591.67,"sma_120":29775.42},{"date":"2025-03-19","open":27337,"high":27532,"low":27337,"close":27532,"volume":105,"rsi_14":25.0,"sma_20":28800.0,"sma_60":29590.0,"sma_120":29749.17},{"date":"2025-03-20","open":27191,"high":27434,"low":27191,"close":27434,"volume":46,"rsi_14":45.71,"sma_20":28722.5,"sma_60":29570.83,"sma_120":29722.08},{"date":"2025-03-21","open":27532,"high":27532,"low":27532,"close":27532,"volume":40,"rsi_14":47.22,"sma_20":28640.0,"sma_60":29551.67,"sma_120":29697.5},{"date":"2025-03-24","open":27532,"high":27532,"low":27191,"close":27191,"volume":59,"rsi_14":33.33,"sma_20":28542.5,"sma_60":29520.83,"sma_120":29672.5},{"date":"2025-03-25","open":27532,"high":27532,"low":27142,"close":27532,"volume":85,"rsi_14":42.22,"sma_20":28462.5,"sma_60":29495.0,"sma_120":29657.92},{"date":"2025-03-26","open":27434,"high":27678,"low":27288,"close":27678,"volume":41,"rsi_14":47.83,"sma_20":28382.5,"sma_60":29473.33,"sma_120":29643.33},{"date":"2025-03-27","open":27873,"high":27873,"low":27873,"close":27873,"volume":30,"rsi_14":48.94,"sma_20":28320.0,"sma_60":29456.67,"sma_120":29630.42},{"date":"2025-03-28","open":27581,"high":27581,"low":27239,"close":27434,"volume":90,"rsi_14":45.1,"sma_20":28312.5,"sma_60":29431.67,"sma_120":29612.5},{"date":"2025-03-31","open":27239,"high":27239,"low":26801,"close":26801,"volume":745,"rsi_14":36.51,"sma_20":28270.0,"sma_60":29405.83,"sma_120":29583.33},{"date":"2025-04-01","open":26801,"high":26947,"low":26703,"close":26947,"volume":452,"rsi_14":42.62,"sma_20":28225.0,"sma_60":29385.0,"sma_120":29558.33},{"date":"2025-04-02","open":26898,"high":26898,"low":26898,"close":26898,"volume":2,"rsi_14":43.33,"sma_20":28175.0,"sma_60":29350.83,"sma_120":29534.58},{"date":"2025-04-03","open":26801,"high":26801,"low":26801,"close":26801,"volume":21,"rsi_14":40.0,"sma_20":28125.0,"sma_60":29315.0,"sma_120":29510.42},{"date":"2025-04-04","open":26752,"high":26801,"low":26606,"close":26801,"volume":39,"rsi_14":34.55,"sma_20":28067.5,"sma_60":29280.0,"sma_120":29491.25},{"date":"2025-04-07","open":26752,"high":26752,"low":26314,"close":26655,"volume":15,"rsi_14":32.76,"sma_20":28015.0,"sma_60":29239.17,"sma_120":29470.83},{"date":"2025-04-08","open":26606,"high":26606,"low":26314,"close":26508,"volume":78,"rsi_14":32.2,"sma_20":27957.5,"sma_60":29196.67,"sma_120":29446.67},{"date":"2025-04-09","open":26411,"high":26508,"low":26362,"close":26508,"volume":32,"rsi_14":33.33,"sma_20":27912.5,"sma_60":29146.67,"sma_120":29420.83},{"date":"2025-04-10","open":26703,"high":26703,"low":26703,"close":26703,"volume":2,"rsi_14":35.59,"sma_20":27882.5,"sma_60":29100.83,"sma_120":29387.5},{"date":"2025-04-11","open":26703,"high":26703,"low":26703,"close":26703,"volume":8,"rsi_14":40.38,"sma_20":27847.5,"sma_60":29055.0,"sma_120":29354.58},{"date":"2025-04-14","open":26460,"high":26606,"low":26411,"close":26606,"volume":117,"rsi_14":29.79,"sma_20":27795.0,"sma_60":29006.67,"sma_120":29320.0},{"date":"2025-04-15","open":26606,"high":26655,"low":26606,"close":26655,"volume":175,"rsi_14":26.67,"sma_20":27745.0,"sma_60":28959.17,"sma_120":29286.67},{"date":"2025-04-16","open":26655,"high":26655,"low":26606,"close":26655,"volume":19,"rsi_14":19.51,"sma_20":27700.0,"sma_60":28900.0,"sma_120":29254.17},{"date":"2025-04-17","open":26898,"high":26898,"low":26508,"close":26801,"volume":23,"rsi_14":31.43,"sma_20":27667.5,"sma_60":28845.0,"sma_120":29224.58},{"date":"2025-04-18","open":26801,"high":26801,"low":26508,"close":26801,"volume":165,"rsi_14":50.0,"sma_20":27630.0,"sma_60":28789.17,"sma_120":29196.25},{"date":"2025-04-21","open":26801,"high":27044,"low":26801,"close":27044,"volume":161,"rsi_14":54.17,"sma_20":27622.5,"sma_60":28739.17,"sma_120":29169.58},{"date":"2025-04-22","open":26898,"high":27044,"low":26898,"close":27044,"volume":12,"rsi_14":56.52,"sma_20":27597.5,"sma_60":28690.0,"sma_120":29142.92},{"date":"2025-04-23","open":26557,"high":26996,"low":26557,"close":26996,"volume":398,"rsi_14":59.09,"sma_20":27562.5,"sma_60":28640.0,"sma_120":29117.92},{"date":"2025-04-24","open":26996,"high":27288,"low":26947,"close":27288,"volume":156,"rsi_14":67.86,"sma_20":27532.5,"sma_60":28595.0,"sma_120":29096.25},{"date":"2025-04-25","open":27288,"high":27288,"low":27239,"close":27288,"volume":67,"rsi_14":76.0,"sma_20":27525.0,"sma_60":28550.0,"sma_120":29072.08},{"date":"2025-04-28","open":27239,"high":27288,"low":27239,"close":27288,"volume":14,"rsi_14":86.36,"sma_20":27550.0,"sma_60":28505.0,"sma_120":29048.75},{"date":"2025-04-29","open":26850,"high":27239,"low":26850,"close":27239,"volume":882,"rsi_14":82.61,"sma_20":27565.0,"sma_60":28472.5,"sma_120":29025.0},{"date":"2025-04-30","open":27239,"high":27775,"low":27239,"close":27775,"volume":275,"rsi_14":86.67,"sma_20":27610.0,"sma_60":28445.83,"sma_120":29002.5},{"date":"2025-05-02","open":27775,"high":28214,"low":27775,"close":28214,"volume":246,"rsi_14":89.74,"sma_20":27682.5,"sma_60":28427.5,"sma_120":28985.42},{"date":"2025-05-07","open":28165,"high":28165,"low":27775,"close":28165,"volume":553,"rsi_14":92.11,"sma_20":27752.5,"sma_60":28410.0,"sma_120":28967.92},{"date":"2025-05-08","open":27922,"high":28068,"low":27727,"close":28068,"volume":401,"rsi_14":87.18,"sma_20":27825.0,"sma_60":28391.67,"sma_120":28950.83},{"date":"2025-05-09","open":27727,"high":28165,"low":27678,"close":28165,"volume":339,"rsi_14":87.8,"sma_20":27910.0,"sma_60":28373.33,"sma_120":28934.58},{"date":"2025-05-12","open":28117,"high":28117,"low":28019,"close":28019,"volume":98,"rsi_14":80.49,"sma_20":27987.5,"sma_60":28358.33,"sma_120":28917.5},{"date":"2025-05-13","open":27727,"high":28019,"low":27727,"close":27922,"volume":74,"rsi_14":76.74,"sma_20":28050.0,"sma_60":28341.67,"sma_120":28901.25},{"date":"2025-05-14","open":27727,"high":27824,"low":27434,"close":27727,"volume":455,"rsi_14":66.67,"sma_20":28102.5,"sma_60":28320.0,"sma_120":28886.25},{"date":"2025-05-15","open":27824,"high":27824,"low":27581,"close":27824,"volume":246,"rsi_14":68.18,"sma_20":28165.0,"sma_60":28300.83,"sma_120":28874.17},{"date":"2025-05-16","open":27824,"high":27824,"low":27824,"close":27824,"volume":1,"rsi_14":69.77,"sma_20":28225.0,"sma_60":28280.83,"sma_120":28866.25},{"date":"2025-05-19","open":27922,"high":27922,"low":27483,"close":27581,"volume":103,"rsi_14":57.14,"sma_20":28272.5,"sma_60":28257.5,"sma_120":28861.25},{"date":"2025-05-20","open":27581,"high":28019,"low":27581,"close":27873,"volume":131,"rsi_14":62.5,"sma_20":28327.5,"sma_60":28239.17,"sma_120":28854.58},{"date":"2025-05-21","open":28068,"high":28068,"low":27581,"close":27581,"volume":112,"rsi_14":55.56,"sma_20":28367.5,"sma_60":28212.5,"sma_120":28859.58},{"date":"2025-05-22","open":27483,"high":27727,"low":27483,"close":27727,"volume":521,"rsi_14":58.93,"sma_20":28402.5,"sma_60":28189.17,"sma_120":28875.0},{"date":"2025-05-23","open":27386,"high":27386,"low":26996,"close":26996,"volume":814,"rsi_14":36.67,"sma_20":28400.0,"sma_60":28153.33,"sma_120":28888.75},{"date":"2025-05-26","open":27483,"high":27483,"low":27093,"close":27434,"volume":532,"rsi_14":36.67,"sma_20":28422.5,"sma_60":28122.5,"sma_120":28881.67},{"date":"2025-05-27","open":27142,"high":27337,"low":27142,"close":27337,"volume":30,"rsi_14":36.07,"sma_20":28425.0,"sma_60":28092.5,"sma_120":28880.83},{"date":"2025-05-28","open":27386,"high":27386,"low":26898,"close":26947,"volume":732,"rsi_14":32.84,"sma_20":28407.5,"sma_60":28081.67,"sma_120":28863.75},{"date":"2025-05-29","open":27191,"high":28214,"low":27142,"close":28214,"volume":343,"rsi_14":50.55,"sma_20":28455.0,"sma_60":28091.67,"sma_120":28852.92},{"date":"2025-05-30","open":28214,"high":28214,"low":27532,"close":28214,"volume":370,"rsi_14":52.27,"sma_20":28505.0,"sma_60":28098.33,"sma_120":28845.83},{"date":"2025-06-02","open":28214,"high":28214,"low":28165,"close":28165,"volume":125,"rsi_14":52.87,"sma_20":28525.0,"sma_60":28103.33,"sma_120":28840.83},{"date":"2025-06-04","open":28653,"high":28653,"low":28555,"close":28555,"volume":206,"rsi_14":59.34,"sma_20":28542.5,"sma_60":28116.67,"sma_120":28843.33},{"date":"2025-06-05","open":28263,"high":28263,"low":28068,"close":28165,"volume":329,"rsi_14":53.61,"sma_20":28542.5,"sma_60":28120.83,"sma_120":28842.92},{"date":"2025-06-09","open":28165,"high":28165,"low":28068,"close":28117,"volume":181,"rsi_14":53.06,"sma_20":28545.0,"sma_60":28128.33,"sma_120":28844.17},{"date":"2025-06-10","open":28360,"high":28555,"low":27970,"close":28263,"volume":311,"rsi_14":57.29,"sma_20":28550.0,"sma_60":28139.17,"sma_120":28845.83},{"date":"2025-06-11","open":28165,"high":28214,"low":27970,"close":28117,"volume":342,"rsi_14":52.69,"sma_20":28555.0,"sma_60":28151.67,"sma_120":28849.17},{"date":"2025-06-12","open":28263,"high":28263,"low":27970,"close":28165,"volume":176,"rsi_14":56.82,"sma_20":28567.5,"sma_60":28166.67,"sma_120":28856.67},{"date":"2025-06-13","open":27970,"high":29237,"low":27873,"close":29237,"volume":340,"rsi_14":64.49,"sma_20":28645.0,"sma_60":28198.33,"sma_120":28887.5},{"date":"2025-06-16","open":29237,"high":29237,"low":28458,"close":28653,"volume":268,"rsi_14":66.35,"sma_20":28687.5,"sma_60":28215.83,"sma_120":28903.75},{"date":"2025-06-17","open":28360,"high":28360,"low":28263,"close":28360,"volume":80,"rsi_14":59.41,"sma_20":28715.0,"sma_60":28228.33,"sma_120":28910.0},{"date":"2025-06-18","open":28360,"high":28360,"low":28360,"close":28360,"volume":278,"rsi_14":60.61,"sma_20":28755.0,"sma_60":28242.5,"sma_120":28916.25},{"date":"2025-06-19","open":28409,"high":28458,"low":28311,"close":28409,"volume":145,"rsi_14":66.3,"sma_20":28782.5,"sma_60":28259.17,"sma_120":28915.0},{"date":"2025-06-20","open":28653,"high":29189,"low":28409,"close":29189,"volume":592,"rsi_14":62.2,"sma_20":28865.0,"sma_60":28287.5,"sma_120":28919.58},{"date":"2025-06-23","open":28653,"high":28653,"low":28458,"close":28458,"volume":97,"rsi_14":52.58,"sma_20":28902.5,"sma_60":28309.17,"sma_120":28915.0},{"date":"2025-06-24","open":28458,"high":28458,"low":28165,"close":28360,"volume":444,"rsi_14":52.04,"sma_20":28972.5,"sma_60":28323.33,"sma_120":28909.17},{"date":"2025-06-25","open":28360,"high":28360,"low":28117,"close":28360,"volume":113,"rsi_14":47.78,"sma_20":29020.0,"sma_60":28335.0,"sma_120":28904.17},{"date":"2025-06-26","open":27824,"high":28165,"low":27775,"close":27775,"volume":697,"rsi_14":45.74,"sma_20":29042.5,"sma_60":28333.33,"sma_120":28895.0},{"date":"2025-06-27","open":27775,"high":28214,"low":27727,"close":28214,"volume":276,"rsi_14":50.98,"sma_20":29107.5,"sma_60":28346.67,"sma_120":28889.17},{"date":"2025-06-30","open":28165,"high":28165,"low":27678,"close":27678,"volume":725,"rsi_14":44.55,"sma_20":29080.0,"sma_60":28361.67,"sma_120":28883.75},{"date":"2025-07-01","open":27678,"high":27922,"low":27678,"close":27873,"volume":86,"rsi_14":47.75,"sma_20":29062.5,"sma_60":28377.5,"sma_120":28881.25},{"date":"2025-07-02","open":28019,"high":28019,"low":28019,"close":28019,"volume":51,"rsi_14":48.67,"sma_20":29055.0,"sma_60":28396.67,"sma_120":28873.75},{"date":"2025-07-03","open":28019,"high":29140,"low":28019,"close":29140,"volume":181,"rsi_14":49.12,"sma_20":29085.0,"sma_60":28436.67,"sma_120":28875.83},{"date":"2025-07-04","open":29042,"high":29237,"low":28750,"close":29237,"volume":2856,"rsi_14":55.77,"sma_20":29140.0,"sma_60":28478.33,"sma_120":28879.17},{"date":"2025-07-07","open":28555,"high":29091,"low":28555,"close":29091,"volume":329,"rsi_14":57.43,"sma_20":29190.0,"sma_60":28520.0,"sma_120":28879.58},{"date":"2025-07-08","open":29237,"high":29237,"low":28945,"close":28945,"volume":24,"rsi_14":55.77,"sma_20":29225.0,"sma_60":28561.67,"sma_120":28879.17},{"date":"2025-07-09","open":29140,"high":29140,"low":28506,"close":28750,"volume":712,"rsi_14":53.27,"sma_20":29257.5,"sma_60":28600.0,"sma_120":28873.33},{"date":"2025-07-10","open":29042,"high":29042,"low":28896,"close":28896,"volume":13,"rsi_14":46.81,"sma_20":29295.0,"sma_60":28637.5,"sma_120":28869.17},{"date":"2025-07-11","open":28604,"high":28847,"low":28604,"close":28847,"volume":44,"rsi_14":55.0,"sma_20":29275.0,"sma_60":28674.17,"sma_120":28864.58},{"date":"2025-07-14","open":28701,"high":28701,"low":28506,"close":28506,"volume":119,"rsi_14":51.76,"sma_20":29267.5,"sma_60":28706.67,"sma_120":28856.67},{"date":"2025-07-15","open":28604,"high":28604,"low":28555,"close":28555,"volume":90,"rsi_14":52.33,"sma_20":29277.5,"sma_60":28739.17,"sma_120":28849.17},{"date":"2025-07-16","open":28750,"high":29091,"low":28409,"close":29091,"volume":44,"rsi_14":65.88,"sma_20":29315.0,"sma_60":28780.83,"sma_120":28840.42},{"date":"2025-07-17","open":29091,"high":29189,"low":29091,"close":29189,"volume":30,"rsi_14":62.82,"sma_20":29355.0,"sma_60":28821.67,"sma_120":28833.33},{"date":"2025-07-18","open":29189,"high":29189,"low":28750,"close":29140,"volume":105,"rsi_14":72.06,"sma_20":29352.5,"sma_60":28861.67,"sma_120":28825.42},{"date":"2025-07-21","open":28799,"high":28799,"low":28360,"close":28555,"volume":324,"rsi_14":59.21,"sma_20":29357.5,"sma_60":28887.5,"sma_120":28813.33},{"date":"2025-07-22","open":28750,"high":28750,"low":28750,"close":28750,"volume":1,"rsi_14":59.74,"sma_20":29377.5,"sma_60":28916.67,"sma_120":28803.33},{"date":"2025-07-23","open":28750,"high":28750,"low":28506,"close":28750,"volume":7,"rsi_14":42.59,"sma_20":29397.5,"sma_60":28946.67,"sma_120":28793.33},{"date":"2025-07-24","open":28750,"high":28750,"low":28653,"close":28653,"volume":16,"rsi_14":38.89,"sma_20":29442.5,"sma_60":28970.0,"sma_120":28782.5},{"date":"2025-07-25","open":28409,"high":29042,"low":28360,"close":29042,"volume":353,"rsi_14":49.15,"sma_20":29485.0,"sma_60":29000.0,"sma_120":28775.0},{"date":"2025-07-28","open":28896,"high":28896,"low":28458,"close":28555,"volume":56,"rsi_14":43.94,"sma_20":29530.0,"sma_60":29021.67,"sma_120":28763.33},{"date":"2025-07-29","open":28263,"high":28994,"low":28117,"close":28994,"volume":342,"rsi_14":53.52,"sma_20":29587.5,"sma_60":29051.67,"sma_120":28762.08},{"date":"2025-07-30","open":29140,"high":29140,"low":29091,"close":29091,"volume":268,"rsi_14":52.86,"sma_20":29642.5,"sma_60":29074.17,"sma_120":28760.0},{"date":"2025-07-31","open":29140,"high":29140,"low":29091,"close":29091,"volume":13,"rsi_14":53.62,"sma_20":29640.0,"sma_60":29089.17,"sma_120":28758.33},{"date":"2025-08-01","open":29091,"high":29091,"low":29091,"close":29091,"volume":1,"rsi_14":59.68,"sma_20":29632.5,"sma_60":29105.0,"sma_120":28757.5},{"date":"2025-08-04","open":29042,"high":29091,"low":29042,"close":29091,"volume":4,"rsi_14":59.02,"sma_20":29632.5,"sma_60":29122.5,"sma_120":28757.08},{"date":"2025-08-05","open":29189,"high":29189,"low":28945,"close":28945,"volume":10,"rsi_14":47.17,"sma_20":29632.5,"sma_60":29135.83,"sma_120":28754.58},{"date":"2025-08-06","open":29091,"high":29091,"low":29091,"close":29091,"volume":2,"rsi_14":48.15,"sma_20":29650.0,"sma_60":29154.17,"sma_120":28756.25},{"date":"2025-08-07","open":28799,"high":28799,"low":28360,"close":28409,"volume":91,"rsi_14":38.81,"sma_20":29625.0,"sma_60":29162.5,"sma_120":28752.08},{"date":"2025-08-08","open":28360,"high":28701,"low":28360,"close":28701,"volume":135,"rsi_14":52.46,"sma_20":29617.5,"sma_60":29179.17,"sma_120":28749.58},{"date":"2025-08-11","open":28701,"high":28701,"low":28701,"close":28701,"volume":10,"rsi_14":49.12,"sma_20":29627.5,"sma_60":29194.17,"sma_120":28747.5},{"date":"2025-08-12","open":28458,"high":28653,"low":28458,"close":28653,"volume":8,"rsi_14":48.28,"sma_20":29632.5,"sma_60":29208.33,"sma_120":28744.58},{"date":"2025-08-13","open":28750,"high":28750,"low":28311,"close":28360,"volume":75,"rsi_14":45.16,"sma_20":29595.0,"sma_60":29221.67,"sma_120":28739.58},{"date":"2025-08-14","open":28847,"high":28847,"low":28360,"close":28701,"volume":411,"rsi_14":44.26,"sma_20":29570.0,"sma_60":29235.83,"sma_120":28737.5},{"date":"2025-08-18","open":28750,"high":28750,"low":28604,"close":28604,"volume":108,"rsi_14":50.94,"sma_20":29542.5,"sma_60":29253.33,"sma_120":28732.92},{"date":"2025-08-19","open":28604,"high":28604,"low":28360,"close":28506,"volume":61,"rsi_14":39.13,"sma_20":29540.0,"sma_60":29266.67,"sma_120":28727.92},{"date":"2025-08-20","open":28263,"high":28409,"low":28214,"close":28409,"volume":134,"rsi_14":34.78,"sma_20":29522.5,"sma_60":29290.83,"sma_120":28722.08},{"date":"2025-08-21","open":28263,"high":28263,"low":28117,"close":28263,"volume":28,"rsi_14":32.65,"sma_20":29497.5,"sma_60":29305.0,"sma_120":28713.75},{"date":"2025-08-22","open":28604,"high":28604,"low":27873,"close":28214,"volume":385,"rsi_14":32.0,"sma_20":29475.0,"sma_60":29320.0,"sma_120":28706.25},{"date":"2025-08-25","open":28165,"high":28165,"low":27629,"close":28165,"volume":1432,"rsi_14":31.37,"sma_20":29430.0,"sma_60":29340.83,"sma_120":28711.25},{"date":"2025-08-26","open":27873,"high":28165,"low":27873,"close":28165,"volume":13,"rsi_14":33.33,"sma_20":29410.0,"sma_60":29340.0,"sma_120":28715.83},{"date":"2025-08-27","open":28458,"high":28458,"low":28019,"close":28263,"volume":32,"rsi_14":31.91,"sma_20":29372.5,"sma_60":29340.83,"sma_120":28719.58},{"date":"2025-08-28","open":28458,"high":28458,"low":27922,"close":28165,"volume":229,"rsi_14":42.86,"sma_20":29325.0,"sma_60":29340.83,"sma_120":28722.08},{"date":"2025-08-29","open":28068,"high":28068,"low":28068,"close":28068,"volume":42,"rsi_14":29.03,"sma_20":29272.5,"sma_60":29332.5,"sma_120":28724.58},{"date":"2025-09-01","open":27922,"high":27922,"low":27873,"close":27873,"volume":495,"rsi_14":25.71,"sma_20":29210.0,"sma_60":29327.5,"sma_120":28724.17},{"date":"2025-09-02","open":28214,"high":28214,"low":28214,"close":28214,"volume":13,"rsi_14":39.02,"sma_20":29165.0,"sma_60":29329.17,"sma_120":28728.75},{"date":"2025-09-03","open":28165,"high":28165,"low":27483,"close":28019,"volume":253,"rsi_14":41.03,"sma_20":29117.5,"sma_60":29325.0,"sma_120":28732.08},{"date":"2025-09-04","open":28214,"high":28214,"low":27775,"close":28214,"volume":78,"rsi_14":36.11,"sma_20":29072.5,"sma_60":29326.67,"sma_120":28739.17},{"date":"2025-09-05","open":28214,"high":28214,"low":27922,"close":27970,"volume":215,"rsi_14":33.33,"sma_20":29050.0,"sma_60":29323.33,"sma_120":28745.0},{"date":"2025-09-08","open":27970,"high":27970,"low":27970,"close":27970,"volume":6,"rsi_14":35.14,"sma_20":29012.5,"sma_60":29301.67,"sma_120":28750.0},{"date":"2025-09-09","open":27970,"high":27970,"low":27775,"close":27775,"volume":369,"rsi_14":33.33,"sma_20":28965.0,"sma_60":29286.67,"sma_120":28751.25},{"date":"2025-09-10","open":27532,"high":27581,"low":27191,"close":27288,"volume":301,"rsi_14":28.26,"sma_20":28895.0,"sma_60":29268.33,"sma_120":28748.33},{"date":"2025-09-11","open":27386,"high":27483,"low":27191,"close":27288,"volume":128,"rsi_14":28.89,"sma_20":28840.0,"sma_60":29250.0,"sma_120":28746.25},{"date":"2025-09-12","open":27288,"high":27483,"low":27191,"close":27386,"volume":30,"rsi_14":32.61,"sma_20":28772.5,"sma_60":29232.5,"sma_120":28745.83},{"date":"2025-09-15","open":27191,"high":27191,"low":26996,"close":26996,"volume":281,"rsi_14":27.78,"sma_20":28690.0,"sma_60":29195.0,"sma_120":28741.25},{"date":"2025-09-16","open":27093,"high":27191,"low":27044,"close":27191,"volume":26,"rsi_14":30.36,"sma_20":28622.5,"sma_60":29173.33,"sma_120":28741.25},{"date":"2025-09-17","open":27288,"high":27337,"low":26947,"close":27191,"volume":180,"rsi_14":31.48,"sma_20":28560.0,"sma_60":29153.33,"sma_120":28738.33},{"date":"2025-09-18","open":26996,"high":26996,"low":26898,"close":26996,"volume":156,"rsi_14":30.91,"sma_20":28497.5,"sma_60":29130.83,"sma_120":28732.92},{"date":"2025-09-19","open":27600,"high":27700,"low":27600,"close":27700,"volume":104,"rsi_14":32.69,"sma_20":28435.0,"sma_60":29117.5,"sma_120":28725.42},{"date":"2025-09-22","open":27044,"high":27044,"low":26996,"close":27044,"volume":113,"rsi_14":23.91,"sma_20":28377.5,"sma_60":29097.5,"sma_120":28722.08},{"date":"2025-09-23","open":27093,"high":27093,"low":26850,"close":26850,"volume":83,"rsi_14":23.91,"sma_20":28310.0,"sma_60":29083.33,"sma_120":28722.5},{"date":"2025-09-24","open":27093,"high":27093,"low":26898,"close":26898,"volume":35,"rsi_14":18.6,"sma_20":28240.0,"sma_60":29066.67,"sma_120":28722.08},{"date":"2025-09-25","open":27093,"high":27093,"low":26508,"close":26508,"volume":246,"rsi_14":17.39,"sma_20":28155.0,"sma_60":29040.83,"sma_120":28718.75},{"date":"2025-09-26","open":26460,"high":26703,"low":26460,"close":26557,"volume":288,"rsi_14":19.15,"sma_20":28077.5,"sma_60":28996.67,"sma_120":28716.67},{"date":"2025-09-29","open":26362,"high":27288,"low":26362,"close":27288,"volume":547,"rsi_14":41.38,"sma_20":28047.5,"sma_60":28963.33,"sma_120":28720.83},{"date":"2025-09-30","open":27191,"high":27288,"low":26850,"close":27093,"volume":432,"rsi_14":46.15,"sma_20":27990.0,"sma_60":28929.17,"sma_120":28724.58},{"date":"2025-10-01","open":27093,"high":27288,"low":26655,"close":27142,"volume":668,"rsi_14":47.17,"sma_20":27945.0,"sma_60":28898.33,"sma_120":28730.0},{"date":"2025-10-02","open":27090,"high":27090,"low":26510,"close":26703,"volume":224,"rsi_14":41.07,"sma_20":27877.5,"sma_60":28866.67,"sma_120":28733.33},{"date":"2025-10-10","open":26703,"high":26703,"low":26462,"close":26703,"volume":42,"rsi_14":47.92,"sma_20":27822.5,"sma_60":28832.5,"sma_120":28735.0},{"date":"2025-10-13","open":26947,"high":27288,"low":26947,"close":27288,"volume":122,"rsi_14":51.92,"sma_20":27787.5,"sma_60":28805.83,"sma_120":28740.0},{"date":"2025-10-14","open":27288,"high":27288,"low":26557,"close":27093,"volume":210,"rsi_14":48.21,"sma_20":27752.5,"sma_60":28781.67,"sma_120":28744.17},{"date":"2025-10-15","open":27093,"high":27288,"low":26850,"close":27288,"volume":173,"rsi_14":54.39,"sma_20":27752.5,"sma_60":28760.0,"sma_120":28749.58},{"date":"2025-10-16","open":27288,"high":27288,"low":26801,"close":26801,"volume":133,"rsi_14":46.97,"sma_20":27727.5,"sma_60":28720.83,"sma_120":28750.83},{"date":"2025-10-17","open":27093,"high":27093,"low":26606,"close":26801,"volume":253,"rsi_14":46.15,"sma_20":27697.5,"sma_60":28680.0,"sma_120":28750.83},{"date":"2025-10-20","open":26801,"high":26801,"low":26460,"close":26703,"volume":390,"rsi_14":47.62,"sma_20":27682.5,"sma_60":28638.33,"sma_120":28750.0},{"date":"2025-10-21","open":26801,"high":26801,"low":26508,"close":26703,"volume":66,"rsi_14":46.77,"sma_20":27657.5,"sma_60":28606.67,"sma_120":28747.08},{"date":"2025-10-22","open":26655,"high":26703,"low":26655,"close":26703,"volume":47,"rsi_14":53.7,"sma_20":27632.5,"sma_60":28571.67,"sma_120":28744.17},{"date":"2025-10-23","open":26898,"high":26996,"low":26557,"close":26557,"volume":202,"rsi_14":50.0,"sma_20":27607.5,"sma_60":28534.17,"sma_120":28740.42},{"date":"2025-10-24","open":26752,"high":26752,"low":26460,"close":26655,"volume":304,"rsi_14":34.88,"sma_20":27590.0,"sma_60":28500.0,"sma_120":28735.0},{"date":"2025-10-27","open":26703,"high":26703,"low":26265,"close":26508,"volume":269,"rsi_14":35.71,"sma_20":27562.5,"sma_60":28456.67,"sma_120":28728.33},{"date":"2025-10-28","open":26508,"high":26752,"low":26411,"close":26508,"volume":175,"rsi_14":34.15,"sma_20":27545.0,"sma_60":28421.67,"sma_120":28721.67},{"date":"2025-10-29","open":26703,"high":26703,"low":26508,"close":26508,"volume":60,"rsi_14":38.89,"sma_20":27525.0,"sma_60":28379.17,"sma_120":28715.42},{"date":"2025-10-30","open":26508,"high":26508,"low":26314,"close":26460,"volume":100,"rsi_14":37.84,"sma_20":27522.5,"sma_60":28334.17,"sma_120":28704.17},{"date":"2025-10-31","open":26411,"high":26460,"low":26411,"close":26460,"volume":39,"rsi_14":20.69,"sma_20":27517.5,"sma_60":28289.17,"sma_120":28689.17},{"date":"2025-11-03","open":26801,"high":26801,"low":25972,"close":26119,"volume":391,"rsi_14":18.75,"sma_20":27457.5,"sma_60":28238.33,"sma_120":28671.67},{"date":"2025-11-04","open":26119,"high":26119,"low":25875,"close":25924,"volume":515,"rsi_14":6.25,"sma_20":27397.5,"sma_60":28184.17,"sma_120":28653.33},{"date":"2025-11-05","open":26265,"high":26265,"low":25924,"close":26021,"volume":96,"rsi_14":16.67,"sma_20":27340.0,"sma_60":28134.17,"sma_120":28635.0},{"date":"2025-11-06","open":26411,"high":26411,"low":26070,"close":26411,"volume":51,"rsi_14":37.5,"sma_20":27315.0,"sma_60":28088.33,"sma_120":28621.25},{"date":"2025-11-07","open":26265,"high":26265,"low":26021,"close":26265,"volume":22,"rsi_14":36.36,"sma_20":27282.5,"sma_60":28051.67,"sma_120":28607.08},{"date":"2025-11-10","open":26508,"high":26508,"low":26119,"close":26411,"volume":177,"rsi_14":41.67,"sma_20":27237.5,"sma_60":28012.5,"sma_120":28595.83},{"date":"2025-11-11","open":26850,"high":26850,"low":26314,"close":26752,"volume":105,"rsi_14":51.16,"sma_20":27220.0,"sma_60":27979.17,"sma_120":28586.67},{"date":"2025-11-12","open":26947,"high":26947,"low":26703,"close":26898,"volume":183,"rsi_14":58.14,"sma_20":27200.0,"sma_60":27949.17,"sma_120":28578.75},{"date":"2025-11-13","open":27093,"high":27093,"low":26947,"close":26947,"volume":10,"rsi_14":57.14,"sma_20":27207.5,"sma_60":27925.0,"sma_120":28573.33},{"date":"2025-11-14","open":26947,"high":26947,"low":26947,"close":26947,"volume":10,"rsi_14":61.54,"sma_20":27215.0,"sma_60":27895.0,"sma_120":28565.42},{"date":"2025-11-17","open":26947,"high":26947,"low":26947,"close":26947,"volume":5,"rsi_14":61.54,"sma_20":27227.5,"sma_60":27866.67,"sma_120":28560.0},{"date":"2025-11-18","open":26947,"high":26947,"low":26947,"close":26947,"volume":8,"rsi_14":61.54,"sma_20":27240.0,"sma_60":27840.0,"sma_120":28553.33},{"date":"2025-11-19","open":26898,"high":26898,"low":26606,"close":26898,"volume":84,"rsi_14":61.54,"sma_20":27250.0,"sma_60":27814.17,"sma_120":28552.5},{"date":"2025-11-20","open":26508,"high":26703,"low":26508,"close":26703,"volume":214,"rsi_14":55.81,"sma_20":27257.5,"sma_60":27787.5,"sma_120":28546.25},{"date":"2025-11-21","open":26947,"high":26947,"low":26898,"close":26898,"volume":173,"rsi_14":70.0,"sma_20":27270.0,"sma_60":27765.0,"sma_120":28542.5},{"date":"2025-11-24","open":26898,"high":27044,"low":26898,"close":27044,"volume":21,"rsi_14":79.49,"sma_20":27297.5,"sma_60":27745.83,"sma_120":28543.33},{"date":"2025-11-25","open":26557,"high":26752,"low":26557,"close":26752,"volume":287,"rsi_14":67.44,"sma_20":27310.0,"sma_60":27721.67,"sma_120":28530.83},{"date":"2025-11-26","open":27142,"high":27142,"low":27142,"close":27142,"volume":14,"rsi_14":67.44,"sma_20":27342.5,"sma_60":27702.5,"sma_120":28521.67},{"date":"2025-11-27","open":27093,"high":27093,"low":27093,"close":27093,"volume":2,"rsi_14":70.73,"sma_20":27375.0,"sma_60":27684.17,"sma_120":28512.5},{"date":"2025-11-28","open":26752,"high":26752,"low":26703,"close":26752,"volume":90,"rsi_14":57.78,"sma_20":27390.0,"sma_60":27661.67,"sma_120":28497.08},{"date":"2025-12-01","open":26752,"high":26752,"low":26557,"close":26752,"volume":62,"rsi_14":50.0,"sma_20":27422.5,"sma_60":27642.5,"sma_120":28485.0},{"date":"2025-12-02","open":26752,"high":26752,"low":26557,"close":26703,"volume":280,"rsi_14":44.44,"sma_20":27462.5,"sma_60":27616.67,"sma_120":28472.92},{"date":"2025-12-03","open":26655,"high":27044,"low":26557,"close":27044,"volume":440,"rsi_14":52.38,"sma_20":27515.0,"sma_60":27600.0,"sma_120":28462.5},{"date":"2025-12-04","open":27044,"high":27044,"low":26557,"close":26557,"volume":153,"rsi_14":42.31,"sma_20":27522.5,"sma_60":27571.67,"sma_120":28449.17},{"date":"2025-12-05","open":26557,"high":28750,"low":26508,"close":28750,"volume":5477,"rsi_14":69.07,"sma_20":27650.0,"sma_60":27585.0,"sma_120":28454.17},{"date":"2025-12-08","open":28068,"high":28068,"low":27532,"close":27922,"volume":379,"rsi_14":58.77,"sma_20":27727.5,"sma_60":27584.17,"sma_120":28442.92},{"date":"2025-12-09","open":27922,"high":28653,"low":27581,"close":28653,"volume":199,"rsi_14":64.06,"sma_20":27825.0,"sma_60":27599.17,"sma_120":28442.92},{"date":"2025-12-10","open":28653,"high":28653,"low":28019,"close":28458,"volume":77,"rsi_14":64.06,"sma_20":27905.0,"sma_60":27619.17,"sma_120":28443.75},{"date":"2025-12-11","open":28701,"high":28750,"low":28653,"close":28653,"volume":204,"rsi_14":64.06,"sma_20":27992.5,"sma_60":27642.5,"sma_120":28446.25},{"date":"2025-12-12","open":29042,"high":29042,"low":28117,"close":28847,"volume":100,"rsi_14":64.34,"sma_20":28090.0,"sma_60":27667.5,"sma_120":28450.0},{"date":"2025-12-15","open":29042,"high":29042,"low":28847,"close":28847,"volume":70,"rsi_14":67.48,"sma_20":28187.5,"sma_60":27699.17,"sma_120":28447.08},{"date":"2025-12-16","open":29042,"high":29042,"low":28409,"close":28945,"volume":110,"rsi_14":65.81,"sma_20":28290.0,"sma_60":27729.17,"sma_120":28451.25},{"date":"2025-12-17","open":28945,"high":29091,"low":28896,"close":29042,"volume":658,"rsi_14":66.95,"sma_20":28400.0,"sma_60":27760.83,"sma_120":28457.08},{"date":"2025-12-18","open":29189,"high":29189,"low":28263,"close":29091,"volume":253,"rsi_14":71.43,"sma_20":28522.5,"sma_60":27795.83,"sma_120":28463.33},{"date":"2025-12-19","open":28555,"high":28896,"low":28555,"close":28896,"volume":189,"rsi_14":68.97,"sma_20":28625.0,"sma_60":27828.33,"sma_120":28472.92},{"date":"2025-12-22","open":29091,"high":29091,"low":28555,"close":29091,"volume":138,"rsi_14":70.59,"sma_20":28730.0,"sma_60":27863.33,"sma_120":28480.42},{"date":"2025-12-23","open":29140,"high":29140,"low":28311,"close":28896,"volume":217,"rsi_14":66.38,"sma_20":28840.0,"sma_60":27898.33,"sma_120":28490.83},{"date":"2025-12-24","open":28896,"high":29042,"low":27970,"close":28994,"volume":285,"rsi_14":73.15,"sma_20":28935.0,"sma_60":27934.17,"sma_120":28500.42},{"date":"2025-12-26","open":28458,"high":28994,"low":28019,"close":28994,"volume":807,"rsi_14":53.97,"sma_20":29032.5,"sma_60":27976.67,"sma_120":28508.75},{"date":"2025-12-29","open":29189,"high":29189,"low":28750,"close":28750,"volume":124,"rsi_14":66.67,"sma_20":29135.0,"sma_60":28014.17,"sma_120":28505.42},{"date":"2025-12-30","open":28458,"high":28653,"low":28458,"close":28653,"volume":103,"rsi_14":50.0,"sma_20":29232.5,"sma_60":28037.5,"sma_120":28500.42},{"date":"2026-01-02","open":28945,"high":28945,"low":27873,"close":27873,"volume":158,"rsi_14":38.0,"sma_20":29292.5,"sma_60":28050.83,"sma_120":28490.0},{"date":"2026-01-05","open":27970,"high":27970,"low":27483,"close":27873,"volume":231,"rsi_14":32.61,"sma_20":29335.0,"sma_60":28063.33,"sma_120":28480.83},{"date":"2026-01-06","open":29189,"high":29189,"low":27775,"close":28994,"volume":119,"rsi_14":52.31,"sma_20":29460.0,"sma_60":28099.17,"sma_120":28482.92},{"date":"2026-01-07","open":28994,"high":28994,"low":27678,"close":28555,"volume":266,"rsi_14":45.95,"sma_20":29450.0,"sma_60":28127.5,"sma_120":28480.0},{"date":"2026-01-08","open":28750,"high":28750,"low":28604,"close":28653,"volume":33,"rsi_14":45.95,"sma_20":29487.5,"sma_60":28150.83,"sma_120":28478.33},{"date":"2026-01-09","open":28555,"high":28555,"low":27970,"close":28458,"volume":537,"rsi_14":42.11,"sma_20":29477.5,"sma_60":28174.17,"sma_120":28477.92},{"date":"2026-01-12","open":28311,"high":28311,"low":28019,"close":28165,"volume":113,"rsi_14":38.27,"sma_20":29462.5,"sma_60":28189.17,"sma_120":28474.58},{"date":"2026-01-13","open":28360,"high":28555,"low":27922,"close":27922,"volume":214,"rsi_14":37.8,"sma_20":29425.0,"sma_60":28208.33,"sma_120":28464.58},{"date":"2026-01-14","open":28117,"high":28117,"low":27727,"close":27775,"volume":156,"rsi_14":33.33,"sma_20":29370.0,"sma_60":28225.0,"sma_120":28452.5},{"date":"2026-01-15","open":28068,"high":28068,"low":27970,"close":27970,"volume":77,"rsi_14":38.27,"sma_20":29325.0,"sma_60":28246.67,"sma_120":28442.5},{"date":"2026-01-16","open":27922,"high":28214,"low":27727,"close":28214,"volume":184,"rsi_14":65.12,"sma_20":27622.5,"sma_60":27575.83,"sma_120":28449.58},{"date":"2026-01-19","open":28165,"high":28165,"low":27629,"close":27629,"volume":262,"rsi_14":35.42,"sma_20":29215.0,"sma_60":28288.33,"sma_120":28430.0},{"date":"2026-01-20","open":27970,"high":27970,"low":26606,"close":27678,"volume":5613,"rsi_14":38.04,"sma_20":29142.5,"sma_60":28307.5,"sma_120":28420.83},{"date":"2026-01-21","open":27191,"high":27288,"low":27044,"close":27239,"volume":585,"rsi_14":35.35,"sma_20":29057.5,"sma_60":28317.5,"sma_120":28408.75},{"date":"2026-01-22","open":27337,"high":27337,"low":27191,"close":27191,"volume":42,"rsi_14":41.67,"sma_20":28960.0,"sma_60":28329.17,"sma_120":28392.92},{"date":"2026-01-23","open":27093,"high":27288,"low":26801,"close":27288,"volume":965,"rsi_14":43.02,"sma_20":28877.5,"sma_60":28342.5,"sma_120":28382.08},{"date":"2026-01-26","open":27239,"high":27775,"low":27239,"close":27288,"volume":378,"rsi_14":22.22,"sma_20":28790.0,"sma_60":28355.83,"sma_120":28367.5},{"date":"2026-01-27","open":27288,"high":27288,"low":27093,"close":27239,"volume":551,"rsi_14":25.45,"sma_20":28700.0,"sma_60":28369.17,"sma_120":28351.67},{"date":"2026-01-28","open":27288,"high":27775,"low":27288,"close":27775,"volume":478,"rsi_14":35.94,"sma_20":28650.0,"sma_60":28391.67,"sma_120":28340.42},{"date":"2026-01-29","open":27727,"high":27775,"low":27239,"close":27678,"volume":484,"rsi_14":37.1,"sma_20":28600.0,"sma_60":28418.33,"sma_120":28328.33},{"date":"2026-01-30","open":27678,"high":27678,"low":27288,"close":27483,"volume":613,"rsi_14":38.33,"sma_20":28580.0,"sma_60":28445.0,"sma_120":28314.58},{"date":"2026-02-02","open":27483,"high":27483,"low":26703,"close":27142,"volume":278,"rsi_14":37.1,"sma_20":28542.5,"sma_60":28464.17,"sma_120":28299.17},{"date":"2026-02-03","open":29335,"high":29335,"low":27044,"close":27775,"volume":1548,"rsi_14":50.0,"sma_20":28480.0,"sma_60":28487.5,"sma_120":28287.92},{"date":"2026-02-04","open":27581,"high":28263,"low":27581,"close":28263,"volume":1096,"rsi_14":65.52,"sma_20":27717.5,"sma_60":27580.83,"sma_120":28441.25},{"date":"2026-02-05","open":29237,"high":29237,"low":28360,"close":28360,"volume":38,"rsi_14":67.05,"sma_20":27800.0,"sma_60":27590.83,"sma_120":28438.75},{"date":"2026-02-06","open":27775,"high":28360,"low":27337,"close":28360,"volume":560,"rsi_14":70.24,"sma_20":27875.0,"sma_60":27609.17,"sma_120":28438.75},{"date":"2026-02-09","open":29530,"high":29530,"low":27288,"close":27727,"volume":316,"rsi_14":59.14,"sma_20":27915.0,"sma_60":27616.67,"sma_120":28433.33},{"date":"2026-02-10","open":27678,"high":27678,"low":27093,"close":27678,"volume":763,"rsi_14":57.14,"sma_20":27952.5,"sma_60":27621.67,"sma_120":28427.08},{"date":"2026-02-11","open":27775,"high":27775,"low":27483,"close":27727,"volume":267,"rsi_14":61.63,"sma_20":27992.5,"sma_60":27634.17,"sma_120":28414.58},{"date":"2026-02-12","open":29140,"high":29140,"low":27629,"close":27629,"volume":196,"rsi_14":56.25,"sma_20":28027.5,"sma_60":27641.67,"sma_120":28407.5},{"date":"2026-02-13","open":27629,"high":28750,"low":27337,"close":28750,"volume":690,"rsi_14":66.67,"sma_20":28122.5,"sma_60":27668.33,"sma_120":28410.83},{"date":"2026-02-19","open":28750,"high":28750,"low":28555,"close":28555,"volume":112,"rsi_14":68.69,"sma_20":28217.5,"sma_60":27694.17,"sma_120":28412.5},{"date":"2026-02-20","open":28311,"high":28458,"low":27970,"close":28458,"volume":724,"rsi_14":67.33,"sma_20":28297.5,"sma_60":27719.17,"sma_120":28418.33},{"date":"2026-02-23","open":28701,"high":28701,"low":28068,"close":28409,"volume":1857,"rsi_14":67.33,"sma_20":28367.5,"sma_60":27742.5,"sma_120":28420.0},{"date":"2026-02-24","open":28409,"high":28409,"low":28117,"close":28117,"volume":369,"rsi_14":61.0,"sma_20":28437.5,"sma_60":27764.17,"sma_120":28423.75},{"date":"2026-02-25","open":29140,"high":29140,"low":28701,"close":28701,"volume":99,"rsi_14":67.78,"sma_20":28685.0,"sma_60":28800.83,"sma_120":28261.25},{"date":"2026-02-26","open":28994,"high":28994,"low":27337,"close":27337,"volume":3373,"rsi_14":40.62,"sma_20":28530.0,"sma_60":27809.17,"sma_120":28425.0},{"date":"2026-02-27","open":27337,"high":28068,"low":27337,"close":28068,"volume":440,"rsi_14":48.18,"sma_20":28730.0,"sma_60":28820.83,"sma_120":28252.5},{"date":"2026-03-03","open":28506,"high":28506,"low":27142,"close":27142,"volume":473,"rsi_14":40.16,"sma_20":28697.5,"sma_60":28827.5,"sma_120":28244.58},{"date":"2026-03-04","open":26314,"high":27581,"low":25339,"close":25729,"volume":732,"rsi_14":32.69,"sma_20":28597.5,"sma_60":28810.0,"sma_120":28226.25},{"date":"2026-03-05","open":27337,"high":27337,"low":25778,"close":27142,"volume":795,"rsi_14":46.51,"sma_20":28580.0,"sma_60":28817.5,"sma_120":28217.08},{"date":"2026-03-06","open":27044,"high":27142,"low":26508,"close":27142,"volume":208,"rsi_14":46.78,"sma_20":28580.0,"sma_60":28819.17,"sma_120":28209.58},{"date":"2026-03-09","open":27288,"high":27288,"low":26021,"close":26070,"volume":208,"rsi_14":41.15,"sma_20":28492.5,"sma_60":28810.83,"sma_120":28191.25},{"date":"2026-03-10","open":26070,"high":26557,"low":26070,"close":26557,"volume":630,"rsi_14":44.5,"sma_20":28405.0,"sma_60":28773.33,"sma_120":28179.17},{"date":"2026-03-11","open":27044,"high":27093,"low":26703,"close":27044,"volume":29,"rsi_14":40.64,"sma_20":28337.5,"sma_60":28758.33,"sma_120":28171.25},{"date":"2026-03-12","open":26606,"high":26996,"low":26362,"close":26996,"volume":437,"rsi_14":41.3,"sma_20":28267.5,"sma_60":28730.0,"sma_120":28164.58},{"date":"2026-03-13","open":26703,"high":27288,"low":26703,"close":27288,"volume":4,"rsi_14":43.62,"sma_20":28245.0,"sma_60":28710.0,"sma_120":28164.58},{"date":"2026-03-16","open":27288,"high":27288,"low":27239,"close":27239,"volume":22,"rsi_14":43.62,"sma_20":28222.5,"sma_60":27796.67,"sma_120":28238.33},{"date":"2026-03-17","open":27288,"high":27288,"low":26508,"close":26898,"volume":322,"rsi_14":43.39,"sma_20":28180.0,"sma_60":27800.0,"sma_120":28219.17},{"date":"2026-03-18","open":26898,"high":26898,"low":26167,"close":26460,"volume":342,"rsi_14":37.63,"sma_20":28120.0,"sma_60":27795.83,"sma_120":28201.25},{"date":"2026-03-19","open":26265,"high":26460,"low":25680,"close":25680,"volume":310,"rsi_14":40.23,"sma_20":27962.5,"sma_60":27778.33,"sma_120":28175.0},{"date":"2026-03-20","open":25924,"high":26655,"low":25680,"close":26655,"volume":733,"rsi_14":41.9,"sma_20":27865.0,"sma_60":27780.0,"sma_120":28157.08},{"date":"2026-03-23","open":26411,"high":26411,"low":25729,"close":25875,"volume":30,"rsi_14":42.61,"sma_20":27732.5,"sma_60":27766.67,"sma_120":28133.33},{"date":"2026-03-24","open":26606,"high":26606,"low":26265,"close":26265,"volume":30,"rsi_14":53.55,"sma_20":27622.5,"sma_60":27762.5,"sma_120":28109.58},{"date":"2026-03-25","open":25875,"high":26265,"low":25826,"close":26167,"volume":924,"rsi_14":42.19,"sma_20":27522.5,"sma_60":27756.67,"sma_120":28089.17},{"date":"2026-03-26","open":25924,"high":26411,"low":25924,"close":26216,"volume":143,"rsi_14":42.64,"sma_20":27395.0,"sma_60":27751.67,"sma_120":28065.42},{"date":"2026-03-27","open":26801,"high":26801,"low":25826,"close":26216,"volume":489,"rsi_14":51.4,"sma_20":27337.5,"sma_60":27747.5,"sma_120":28040.83},{"date":"2026-03-30","open":26119,"high":26119,"low":25680,"close":25875,"volume":430,"rsi_14":43.27,"sma_20":27225.0,"sma_60":27737.5,"sma_120":28013.33},{"date":"2026-03-31","open":26600,"high":26800,"low":26250,"close":26800,"volume":216,"rsi_14":40.4,"sma_20":27172.5,"sma_60":27737.5,"sma_120":27987.92},{"date":"2026-04-01","open":27000,"high":27000,"low":26400,"close":26500,"volume":292,"rsi_14":38.46,"sma_20":27177.5,"sma_60":27735.83,"sma_120":27960.0},{"date":"2026-04-02","open":26700,"high":26700,"low":26200,"close":26550,"volume":222,"rsi_14":35.35,"sma_20":27112.5,"sma_60":27733.33,"sma_120":27933.75},{"date":"2026-04-03","open":26300,"high":26550,"low":26300,"close":26300,"volume":78,"rsi_14":33.98,"sma_20":27035.0,"sma_60":27720.0,"sma_120":27904.17},{"date":"2026-04-06","open":26500,"high":26500,"low":26200,"close":26500,"volume":182,"rsi_14":39.0,"sma_20":27022.5,"sma_60":27712.5,"sma_120":27882.08},{"date":"2026-04-07","open":26500,"high":26500,"low":26200,"close":26350,"volume":114,"rsi_14":41.49,"sma_20":26977.5,"sma_60":27700.0,"sma_120":27856.25},{"date":"2026-04-08","open":26650,"high":26650,"low":26300,"close":26450,"volume":253,"rsi_14":51.25,"sma_20":26912.5,"sma_60":27683.33,"sma_120":27831.25},{"date":"2026-04-09","open":26800,"high":26800,"low":26150,"close":26450,"volume":314,"rsi_14":35.0,"sma_20":26850.0,"sma_60":27664.17,"sma_120":27806.67},{"date":"2026-04-10","open":26750,"high":26800,"low":26450,"close":26700,"volume":338,"rsi_14":53.06,"sma_20":26785.0,"sma_60":27648.33,"sma_120":27786.67},{"date":"2026-04-13","open":26750,"high":26750,"low":26650,"close":26750,"volume":71,"rsi_14":45.24,"sma_20":26725.0,"sma_60":27633.33,"sma_120":27764.17},{"date":"2026-04-14","open":26900,"high":26900,"low":26400,"close":26400,"volume":199,"rsi_14":40.43,"sma_20":26665.0,"sma_60":27612.5,"sma_120":27739.58},{"date":"2026-04-15","open":26700,"high":26700,"low":26350,"close":26350,"volume":312,"rsi_14":38.3,"sma_20":26625.0,"sma_60":27590.83,"sma_120":27715.42},{"date":"2026-04-16","open":26350,"high":26450,"low":26300,"close":26450,"volume":501,"rsi_14":40.82,"sma_20":26630.0,"sma_60":27571.67,"sma_120":27692.92},{"date":"2026-04-17","open":26450,"high":26650,"low":26400,"close":26400,"volume":72,"rsi_14":46.51,"sma_20":26582.5,"sma_60":27555.0,"sma_120":27671.25},{"date":"2026-04-20","open":26600,"high":26600,"low":26350,"close":26350,"volume":62,"rsi_14":38.46,"sma_20":26572.5,"sma_60":27534.17,"sma_120":27649.58},{"date":"2026-04-21","open":25400,"high":26000,"low":25400,"close":26000,"volume":572,"rsi_14":37.5,"sma_20":26525.0,"sma_60":27505.0,"sma_120":27625.42},{"date":"2026-04-22","open":26000,"high":26100,"low":25900,"close":26100,"volume":89,"rsi_14":39.02,"sma_20":26487.5,"sma_60":27482.5,"sma_120":27602.08},{"date":"2026-04-23","open":26100,"high":26600,"low":26000,"close":26600,"volume":314,"rsi_14":56.52,"sma_20":26472.5,"sma_60":27461.67,"sma_120":27582.08},{"date":"2026-04-24","open":26550,"high":26600,"low":26150,"close":26600,"volume":266,"rsi_14":52.38,"sma_20":26457.5,"sma_60":27441.67,"sma_120":27562.92},{"date":"2026-04-27","open":26550,"high":26700,"low":26350,"close":26700,"volume":197,"rsi_14":58.54,"sma_20":26465.0,"sma_60":27429.17,"sma_120":27545.42},{"date":"2026-04-28","open":26400,"high":26650,"low":26350,"close":26350,"volume":77,"rsi_14":47.83,"sma_20":26442.5,"sma_60":27410.83,"sma_120":27526.67},{"date":"2026-04-29","open":26550,"high":26550,"low":26150,"close":26250,"volume":445,"rsi_14":45.83,"sma_20":26430.0,"sma_60":27391.67,"sma_120":27504.17},{"date":"2026-04-30","open":26300,"high":26300,"low":26250,"close":26300,"volume":68,"rsi_14":47.22,"sma_20":26447.5,"sma_60":26736.67,"sma_120":27485.42},{"date":"2026-05-04","open":26300,"high":26300,"low":25950,"close":26000,"volume":206,"rsi_14":34.69,"sma_20":26402.5,"sma_60":27339.17,"sma_120":27447.92},{"date":"2026-05-06","open":26000,"high":26000,"low":25400,"close":25700,"volume":310,"rsi_14":35.42,"sma_20":26362.5,"sma_60":27292.5,"sma_120":27428.75},{"date":"2026-05-07","open":25650,"high":26100,"low":25550,"close":26100,"volume":253,"rsi_14":45.45,"sma_20":26350.0,"sma_60":27244.17,"sma_120":27412.92},{"date":"2026-05-08","open":25650,"high":25900,"low":25600,"close":25900,"volume":187,"rsi_14":40.35,"sma_20":26322.5,"sma_60":27190.83,"sma_120":27394.58},{"date":"2026-05-11","open":25900,"high":25900,"low":25450,"close":25500,"volume":197,"rsi_14":35.94,"sma_20":26275.0,"sma_60":27130.83,"sma_120":27376.25},{"date":"2026-05-12","open":25200,"high":25500,"low":25200,"close":25500,"volume":437,"rsi_14":36.51,"sma_20":26215.0,"sma_60":27081.67,"sma_120":27356.25},{"date":"2026-05-13","open":26700,"high":26700,"low":25400,"close":25400,"volume":232,"rsi_14":39.66,"sma_20":26147.5,"sma_60":27031.67,"sma_120":27335.42},{"date":"2026-05-14","open":25400,"high":25400,"low":25100,"close":25300,"volume":59,"rsi_14":36.21,"sma_20":26092.5,"sma_60":26979.17,"sma_120":27315.0},{"date":"2026-05-15","open":25300,"high":25800,"low":25050,"close":25800,"volume":200,"rsi_14":36.21,"sma_20":26065.0,"sma_60":26936.67,"sma_120":27299.17},{"date":"2026-05-18","open":25800,"high":25800,"low":25300,"close":25750,"volume":67,"rsi_14":35.59,"sma_20":26030.0,"sma_60":26874.17,"sma_120":27282.5},{"date":"2026-05-19","open":25550,"high":25550,"low":24500,"close":24900,"volume":356,"rsi_14":25.68,"sma_20":25955.0,"sma_60":26800.83,"sma_120":27260.42},{"date":"2026-05-20","open":25250,"high":25250,"low":24300,"close":25000,"volume":181,"rsi_14":30.43,"sma_20":25887.5,"sma_60":26730.83,"sma_120":27238.75},{"date":"2026-05-21","open":25000,"high":25000,"low":24650,"close":24750,"volume":120,"rsi_14":29.17,"sma_20":25825.0,"sma_60":26657.5,"sma_120":27218.33},{"date":"2026-05-22","open":25000,"high":25500,"low":24500,"close":25500,"volume":173,"rsi_14":40.7,"sma_20":25795.0,"sma_60":26601.67,"sma_120":27203.75},{"date":"2026-05-26","open":25550,"high":25550,"low":25200,"close":25200,"volume":404,"rsi_14":40.7,"sma_20":25725.0,"sma_60":26530.83,"sma_120":27180.42},{"date":"2026-05-27","open":25200,"high":25200,"low":24650,"close":24650,"volume":169,"rsi_14":38.46,"sma_20":25627.5,"sma_60":26474.17,"sma_120":27154.17},{"date":"2026-05-28","open":24550,"high":25500,"low":23900,"close":25500,"volume":559,"rsi_14":44.0,"sma_20":25567.5,"sma_60":26419.17,"sma_120":27134.58},{"date":"2026-05-29","open":25300,"high":25300,"low":23550,"close":24350,"volume":828,"rsi_14":36.97,"sma_20":25467.5,"sma_60":26360.83,"sma_120":27107.5},{"date":"2026-06-01","open":24350,"high":24350,"low":23800,"close":23800,"volume":52,"rsi_14":36.07,"sma_20":25345.0,"sma_60":26317.5,"sma_120":27075.83},{"date":"2026-06-02","open":23800,"high":23800,"low":22500,"close":22650,"volume":828,"rsi_14":30.34,"sma_20":25162.5,"sma_60":26230.83,"sma_120":27031.25},{"date":"2026-06-04","open":22650,"high":22700,"low":22350,"close":22350,"volume":297,"rsi_14":29.53,"sma_20":24980.0,"sma_60":26139.17,"sma_120":26985.83},{"date":"2026-06-05","open":22300,"high":22350,"low":22150,"close":22350,"volume":310,"rsi_14":29.93,"sma_20":24812.5,"sma_60":26065.83,"sma_120":26938.75},{"date":"2026-06-08","open":22300,"high":22300,"low":21100,"close":22000,"volume":207,"rsi_14":23.61,"sma_20":24607.5,"sma_60":25978.33,"sma_120":26892.92},{"date":"2026-06-09","open":22000,"high":22000,"low":21450,"close":21450,"volume":317,"rsi_14":22.08,"sma_20":24385.0,"sma_60":25873.33,"sma_120":26842.5},{"date":"2026-06-10","open":21450,"high":21450,"low":21200,"close":21200,"volume":554,"rsi_14":23.94,"sma_20":24170.0,"sma_60":25765.0,"sma_120":26790.83},{"date":"2026-06-11","open":21200,"high":21500,"low":20650,"close":21500,"volume":492,"rsi_14":26.03,"sma_20":23970.0,"sma_60":25656.67,"sma_120":26741.67},{"date":"2026-06-12","open":21500,"high":21500,"low":21150,"close":21150,"volume":383,"rsi_14":25.68,"sma_20":23757.5,"sma_60":25543.33,"sma_120":26689.58},{"date":"2026-06-15","open":21450,"high":21700,"low":20750,"close":21050,"volume":520,"rsi_14":17.04,"sma_20":23545.0,"sma_60":25434.17,"sma_120":26637.92},{"date":"2026-06-16","open":21050,"high":21050,"low":21050,"close":21050,"volume":216,"rsi_14":17.83,"sma_20":23307.5,"sma_60":25332.5,"sma_120":26585.42},{"date":"2026-06-17","open":21150,"high":21200,"low":21150,"close":21200,"volume":102,"rsi_14":21.95,"sma_20":21895.0,"sma_60":24660.0,"sma_120":26237.08},{"date":"2026-06-18","open":21150,"high":21150,"low":20550,"close":20550,"volume":676,"rsi_14":7.69,"sma_20":22862.5,"sma_60":25133.33,"sma_120":26480.0},{"date":"2026-06-19","open":20850,"high":20850,"low":20100,"close":20100,"volume":121,"rsi_14":8.74,"sma_20":22617.5,"sma_60":25025.83,"sma_120":26420.83},{"date":"2026-06-22","open":20800,"high":20800,"low":20100,"close":20400,"volume":147,"rsi_14":15.31,"sma_20":22400.0,"sma_60":24916.67,"sma_120":26364.58},{"date":"2026-06-23","open":20400,"high":20400,"low":20400,"close":20400,"volume":8,"rsi_14":20.0,"sma_20":22145.0,"sma_60":24809.17,"sma_120":26308.33},{"date":"2026-06-24","open":20400,"high":20400,"low":19950,"close":20400,"volume":129,"rsi_14":21.74,"sma_20":21905.0,"sma_60":24700.83,"sma_120":26255.0},{"date":"2026-06-25","open":20900,"high":20900,"low":20000,"close":20000,"volume":138,"rsi_14":19.48,"sma_20":21672.5,"sma_60":24585.83,"sma_120":26200.0},{"date":"2026-06-26","open":20400,"high":20400,"low":20000,"close":20000,"volume":37,"rsi_14":21.43,"sma_20":21397.5,"sma_60":24476.67,"sma_120":26144.17},{"date":"2026-06-29","open":19710,"high":20800,"low":19710,"close":20800,"volume":230,"rsi_14":41.33,"sma_20":21220.0,"sma_60":24376.67,"sma_120":26091.67},{"date":"2026-06-30","open":20650,"high":20650,"low":19950,"close":19950,"volume":333,"rsi_14":35.63,"sma_20":21027.5,"sma_60":24267.5,"sma_120":26033.33},{"date":"2026-07-01","open":20000,"high":20000,"low":19930,"close":19930,"volume":425,"rsi_14":30.71,"sma_20":20891.5,"sma_60":24157.17,"sma_120":25973.58},{"date":"2026-07-02","open":19900,"high":19900,"low":19800,"close":19800,"volume":406,"rsi_14":32.47,"sma_20":20764.0,"sma_60":24048.83,"sma_120":25909.83},{"date":"2026-07-03","open":19800,"high":19900,"low":19800,"close":19900,"volume":138,"rsi_14":35.06,"sma_20":20641.5,"sma_60":23938.83,"sma_120":25845.67},{"date":"2026-07-06","open":19900,"high":19900,"low":19900,"close":19900,"volume":68,"rsi_14":35.06,"sma_20":20536.5,"sma_60":23831.33,"sma_120":25781.08},{"date":"2026-07-07","open":20200,"high":20200,"low":20100,"close":20100,"volume":81,"rsi_14":35.9,"sma_20":20469.0,"sma_60":23725.5,"sma_120":25718.17},{"date":"2026-07-08","open":20200,"high":20200,"low":20000,"close":20000,"volume":51,"rsi_14":41.79,"sma_20":20409.0,"sma_60":23618.0,"sma_120":25654.42},{"date":"2026-07-09","open":20200,"high":20200,"low":19810,"close":20100,"volume":70,"rsi_14":50.0,"sma_20":20339.0,"sma_60":23508.0,"sma_120":25591.5},{"date":"2026-07-10","open":20050,"high":20400,"low":20050,"close":20400,"volume":250,"rsi_14":50.0,"sma_20":20301.5,"sma_60":23402.17,"sma_120":25531.5},{"date":"2026-07-13","open":20400,"high":20500,"low":20400,"close":20500,"volume":29,"rsi_14":51.61,"sma_20":20274.0,"sma_60":23303.83,"sma_120":25474.0},{"date":"2026-07-14","open":20500,"high":20700,"low":20500,"close":20700,"volume":44,"rsi_14":54.55,"sma_20":20256.5,"sma_60":23209.67,"sma_120":25416.5},{"date":"2026-07-15","open":20750,"high":20750,"low":20250,"close":20750,"volume":40,"rsi_14":62.71,"sma_20":20234.0,"sma_60":23114.67,"sma_120":25358.17},{"date":"2026-07-16","open":20700,"high":20750,"low":20700,"close":20750,"volume":9,"rsi_14":62.71,"sma_20":20244.0,"sma_60":23020.5,"sma_120":25302.33},{"date":"2026-07-20","open":20750,"high":20750,"low":20000,"close":20750,"volume":8,"rsi_14":48.84,"sma_20":20276.5,"sma_60":22927.17,"sma_120":25243.17},{"date":"2026-07-21","open":20050,"high":20650,"low":20050,"close":20650,"volume":48,"rsi_14":75.0,"sma_20":20289.0,"sma_60":22838.0,"sma_120":25183.58},{"date":"2026-07-22","open":20650,"high":20750,"low":20650,"close":20750,"volume":28,"rsi_14":77.7,"sma_20":20306.5,"sma_60":22748.83,"sma_120":25127.75},{"date":"2026-07-23","open":20750,"high":20800,"low":20650,"close":20800,"volume":100,"rsi_14":85.71,"sma_20":20326.5,"sma_60":22652.17,"sma_120":25072.33},{"date":"2026-07-24","open":20500,"high":20950,"low":20500,"close":20950,"volume":87,"rsi_14":86.21,"sma_20":20374.0,"sma_60":22558.0,"sma_120":25018.58},{"date":"2026-07-27","open":21100,"high":21200,"low":20800,"close":21200,"volume":320,"rsi_14":88.24,"sma_20":20434.0,"sma_60":22466.33,"sma_120":24964.0},{"date":"2026-07-28","open":21200,"high":21400,"low":21000,"close":21000,"volume":69,"rsi_14":76.47,"sma_20":20444.0,"sma_60":22377.17,"sma_120":24911.92},{"date":"2026-07-29","open":21000,"high":21000,"low":20600,"close":20950,"volume":244,"rsi_14":78.79,"sma_20":20494.0,"sma_60":22288.83,"sma_120":24845.25},{"date":"2026-07-30","open":20950,"high":21500,"low":20950,"close":21500,"volume":4,"rsi_14":83.33,"sma_20":20572.5,"sma_60":22208.83,"sma_120":24789.42},{"date":"2026-07-31","open":21500,"high":21500,"low":21400,"close":21450,"volume":82,"rsi_14":78.38,"sma_20":20655.0,"sma_60":22133.0,"sma_120":24736.08},{"date":"2026-08-03","open":21500,"high":21700,"low":21500,"close":21700,"volume":35,"rsi_14":80.0,"sma_20":20745.0,"sma_60":22066.33,"sma_120":24679.42},{"date":"2026-08-04","open":21250,"high":21800,"low":21250,"close":21700,"volume":101,"rsi_14":77.78,"sma_20":20835.0,"sma_60":21993.0,"sma_120":24618.58},{"date":"2026-08-05","open":21700,"high":21700,"low":21650,"close":21700,"volume":7,"rsi_14":77.14,"sma_20":20915.0,"sma_60":21923.0,"sma_120":24556.92},{"date":"2026-08-06","open":21800,"high":21800,"low":21800,"close":21800,"volume":11,"rsi_14":78.38,"sma_20":21005.0,"sma_60":21861.33,"sma_120":24496.08},{"date":"2026-08-07","open":21400,"high":21400,"low":20750,"close":21250,"volume":255,"rsi_14":60.42,"sma_20":21062.5,"sma_60":21790.5,"sma_120":24436.08},{"date":"2026-08-10","open":21850,"high":21850,"low":21300,"close":21550,"volume":155,"rsi_14":67.31,"sma_20":21120.0,"sma_60":21726.33,"sma_120":24379.0},{"date":"2026-08-11","open":21550,"high":22000,"low":21550,"close":22000,"volume":17,"rsi_14":71.19,"sma_20":21195.0,"sma_60":21671.33,"sma_120":24325.25},{"date":"2026-08-12","open":24000,"high":24000,"low":21800,"close":22800,"volume":5750,"rsi_14":77.03,"sma_20":21300.0,"sma_60":21621.33,"sma_120":24279.0},{"date":"2026-08-13","open":22800,"high":22800,"low":22200,"close":22650,"volume":769,"rsi_14":72.97,"sma_20":21395.0,"sma_60":21569.67,"sma_120":24221.92},{"date":"2026-08-14","open":22500,"high":22550,"low":22150,"close":22550,"volume":223,"rsi_14":69.01,"sma_20":21485.0,"sma_60":21530.5,"sma_120":24165.67},{"date":"2026-08-18","open":22000,"high":23100,"low":22000,"close":23100,"volume":601,"rsi_14":76.92,"sma_20":21602.5,"sma_60":21498.83,"sma_120":24114.83},{"date":"2026-08-19","open":23800,"high":23800,"low":23000,"close":23400,"volume":165,"rsi_14":79.52,"sma_20":21740.0,"sma_60":21476.33,"sma_120":24066.92},{"date":"2026-08-20","open":23300,"high":23300,"low":22750,"close":22850,"volume":315,"rsi_14":66.27,"sma_20":21845.0,"sma_60":21432.17,"sma_120":24016.92},{"date":"2026-08-21","open":22850,"high":22850,"low":22250,"close":22700,"volume":105,"rsi_14":64.71,"sma_20":21940.0,"sma_60":21390.5,"sma_120":23960.67},{"date":"2026-08-24","open":23250,"high":23250,"low":22400,"close":22900,"volume":106,"rsi_14":64.29,"sma_20":22037.5,"sma_60":21361.33,"sma_120":23917.75},{"date":"2026-08-25","open":22900,"high":22900,"low":22750,"close":22850,"volume":35,"rsi_14":63.53,"sma_20":22120.0,"sma_60":21317.17,"sma_120":23868.17},{"date":"2026-08-26","open":22800,"high":22800,"low":22550,"close":22800,"volume":59,"rsi_14":62.79,"sma_20":22210.0,"sma_60":21291.33,"sma_120":23826.08},{"date":"2026-08-27","open":22800,"high":22800,"low":22400,"close":22800,"volume":194,"rsi_14":61.9,"sma_20":22302.5,"sma_60":21274.67,"sma_120":23796.08},{"date":"2026-08-28","open":23900,"high":23900,"low":22650,"close":23250,"volume":32,"rsi_14":74.39,"sma_20":22390.0,"sma_60":21284.67,"sma_120":23757.75},{"date":"2026-08-31","open":23950,"high":23950,"low":22500,"close":22800,"volume":421,"rsi_14":64.71,"sma_20":22457.5,"sma_60":21292.17,"sma_120":23715.67},{"date":"2026-09-01","open":22500,"high":22800,"low":22500,"close":22550,"volume":771,"rsi_14":56.79,"sma_20":22500.0,"sma_60":21295.5,"sma_120":23680.67},{"date":"2026-09-02","open":22800,"high":22800,"low":22500,"close":22650,"volume":126,"rsi_14":47.76,"sma_20":22547.5,"sma_60":21306.33,"sma_120":23642.33},{"date":"2026-09-03","open":22400,"high":22650,"low":22400,"close":22650,"volume":63,"rsi_14":50.0,"sma_20":22595.0,"sma_60":21326.33,"sma_120":23599.83},{"date":"2026-09-04","open":22600,"high":22700,"low":22600,"close":22650,"volume":64,"rsi_14":51.61,"sma_20":22637.5,"sma_60":21350.5,"sma_120":23557.75},{"date":"2026-09-07","open":22800,"high":22800,"low":22650,"close":22650,"volume":10,"rsi_14":41.18,"sma_20":22707.5,"sma_60":21369.67,"sma_120":23513.17},{"date":"2026-09-08","open":22600,"high":22600,"low":22400,"close":22400,"volume":24,"rsi_14":30.0,"sma_20":22750.0,"sma_60":21390.5,"sma_120":23466.92},{"date":"2026-09-09","open":22400,"high":22400,"low":22250,"close":22400,"volume":51,"rsi_14":38.46,"sma_20":22770.0,"sma_60":21413.0,"sma_120":23423.58},{"date":"2026-09-10","open":22050,"high":22100,"low":21950,"close":22100,"volume":87,"rsi_14":35.71,"sma_20":22735.0,"sma_60":21430.5,"sma_120":23381.5},{"date":"2026-09-11","open":21650,"high":22500,"low":21550,"close":22500,"volume":121,"rsi_14":41.3,"sma_20":22727.5,"sma_60":21452.17,"sma_120":23349.42},{"date":"2026-09-14","open":22400,"high":22400,"low":22400,"close":22400,"volume":38,"rsi_14":40.43,"sma_20":22720.0,"sma_60":21483.0,"sma_120":23308.17},{"date":"2026-09-15","open":22350,"high":22350,"low":22200,"close":22350,"volume":52,"rsi_14":40.43,"sma_20":22682.5,"sma_60":21520.5,"sma_120":23273.17},{"date":"2026-09-16","open":22000,"high":22000,"low":21800,"close":21800,"volume":257,"rsi_14":32.76,"sma_20":22602.5,"sma_60":21543.83,"sma_120":23230.25},{"date":"2026-09-17","open":22200,"high":22200,"low":22200,"close":22200,"volume":2,"rsi_14":31.58,"sma_20":22570.0,"sma_60":21573.83,"sma_120":23191.5},{"date":"2026-09-18","open":22700,"high":22700,"low":22000,"close":22000,"volume":6,"rsi_14":34.62,"sma_20":22535.0,"sma_60":21600.5,"sma_120":23150.67},{"date":"2026-09-21","open":22000,"high":22700,"low":22000,"close":22700,"volume":45,"rsi_14":52.46,"sma_20":22525.0,"sma_60":21645.5,"sma_120":23115.67},{"date":"2026-09-22","open":22950,"high":22950,"low":22100,"close":22100,"volume":54,"rsi_14":42.25,"sma_20":22487.5,"sma_60":21680.5,"sma_120":23078.58},{"date":"2026-09-23","open":22100,"high":22250,"low":22100,"close":22250,"volume":32,"rsi_14":44.59,"sma_20":22460.0,"sma_60":21704.67,"sma_120":23040.67},{"date":"2026-09-28","open":22250,"high":22250,"low":22250,"close":22250,"volume":2,"rsi_14":44.59,"sma_20":22432.5,"sma_60":21743.0,"sma_120":23005.25},{"date":"2026-09-29","open":22200,"high":22200,"low":22200,"close":22200,"volume":2,"rsi_14":44.0,"sma_20":22380.0,"sma_60":21780.83,"sma_120":22969.0},{"date":"2026-09-30","open":22200,"high":22200,"low":22200,"close":22200,"volume":2,"rsi_14":47.14,"sma_20":22350.0,"sma_60":21820.83,"sma_120":22934.83},{"date":"2026-10-01","open":22200,"high":22200,"low":22000,"close":22000,"volume":139,"rsi_14":44.59,"sma_20":22322.5,"sma_60":21855.83,"sma_120":22897.33},{"date":"2026-10-02","open":22150,"high":22600,"low":22050,"close":22600,"volume":14,"rsi_14":56.25,"sma_20":22320.0,"sma_60":21900.83,"sma_120":22866.08},{"date":"2026-10-06","open":22500,"high":22500,"low":22000,"close":22500,"volume":440,"rsi_14":50.0,"sma_20":22312.5,"sma_60":21940.83,"sma_120":22833.17},{"date":"2026-10-07","open":21800,"high":21900,"low":21600,"close":21600,"volume":579,"rsi_14":41.11,"sma_20":22260.0,"sma_60":21967.5,"sma_120":22792.75},{"date":"2026-10-08","open":21650,"high":21900,"low":21650,"close":21900,"volume":8,"rsi_14":45.26,"sma_20":22222.5,"sma_60":21997.5,"sma_120":22752.75},{"date":"2026-10-12","open":22000,"high":22000,"low":21500,"close":21650,"volume":165,"rsi_14":48.31,"sma_20":22185.0,"sma_60":22018.33,"sma_120":22710.25},{"date":"2026-10-13","open":21500,"high":21500,"low":21300,"close":21300,"volume":102,"rsi_14":39.77,"sma_20":22130.0,"sma_60":22031.67,"sma_120":22667.75},{"date":"2026-10-14","open":21500,"high":21500,"low":21250,"close":21450,"volume":24,"rsi_14":43.68,"sma_20":22097.5,"sma_60":22044.17,"sma_120":22626.92},{"date":"2026-10-15","open":21350,"high":21350,"low":21300,"close":21300,"volume":2,"rsi_14":31.58,"sma_20":22037.5,"sma_60":22053.33,"sma_120":22584.0},{"date":"2026-10-16","open":21300,"high":21300,"low":21100,"close":21300,"volume":34,"rsi_14":37.5,"sma_20":21982.5,"sma_60":22062.5,"sma_120":22541.5},{"date":"2026-10-19","open":21450,"high":21450,"low":21400,"close":21400,"volume":4,"rsi_14":36.51,"sma_20":21935.0,"sma_60":22073.33,"sma_120":22500.25},{"date":"2026-10-20","open":21950,"high":21950,"low":21750,"close":21750,"volume":3,"rsi_14":42.86,"sma_20":21932.5,"sma_60":22091.67,"sma_120":22464.83},{"date":"2026-10-21","open":21600,"high":21600,"low":21100,"close":21100,"volume":49,"rsi_14":36.59,"sma_20":21877.5,"sma_60":22097.5,"sma_120":22423.17},{"date":"2026-10-22","open":21750,"high":21750,"low":21300,"close":21300,"volume":4,"rsi_14":39.53,"sma_20":21842.5,"sma_60":22105.83,"sma_120":22379.0},{"date":"2026-10-23","open":21850,"high":21850,"low":21000,"close":21000,"volume":57}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.2,"pbr":2.43,"ttm_eps":null,"close":29142.6836},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.1,"pbr":2.29,"ttm_eps":null,"close":29382.3438},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.15,"pbr":2.07,"ttm_eps":null,"close":28896.1875},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.23,"pbr":1.91,"ttm_eps":null,"close":26800.8477},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.34,"pbr":2.02,"ttm_eps":null,"close":27677.9668},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.29,"pbr":1.81,"ttm_eps":null,"close":27093.2207},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.1,"pbr":1.83,"ttm_eps":null,"close":28652.543},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.93,"pbr":1.66,"ttm_eps":null,"close":26800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.71,"pbr":1.15,"ttm_eps":null,"close":19950.0}],"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":"JW중외제약우","phase":"above-fold","symbol_resolved":true}