{"status":"ok","report":{"price_analysis":{"current":24900.0,"change_1d":-4.0,"change_7d":-12.0,"change_30d":-11.4,"high_30d":29050.0,"low_30d":24550.0,"position_in_range":8.0,"support":25000.0,"resistance":28600.0},"summary":"DI동일(001530)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 5158.32억. 현재가 24,900원, 전일 대비 -4.0%, 30일 -11.4%. PER 81.9배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.62만, 기관 순매수 1.78만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 81.9배입니다. ROE 1.2%입니다. 시가총액 5158.32억. 매출 6335.29억, 영업이익 5.89억.","grade":"C","comment":"PER 81.89배, ROE 1.16%","per":81.89,"pbr":0.98,"roe":1.16,"eps":304.0726173429873,"revenue":633528532117.0,"operating_income":589407438.0,"net_income":6336862315.0,"market_cap":515831910900,"profit_margin":1.0,"roa":0.55,"operating_margin":0.09,"gross_margin":10.98,"debt_ratio":1.11321205501553,"total_assets":1116479323607.0,"total_equity":528332838608.0,"total_debt":588146484999.0,"dividend_yield":0.31,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.3로 중립 구간입니다. MACD(77.97)가 시그널선(185.95)을 하회합니다(데드크로스). SMA20 26190, SMA60 25769 — 혼조세입니다. 볼린저밴드 24238~28142 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 47","rsi_14":47.27891156462586,"macd":77.97109737083156,"macd_signal":185.94679742738802,"sma_20":26190.0,"sma_60":25769.166666666668,"bb_upper":28142.075818199693,"bb_lower":24237.924181800307,"atr_14":1885.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.62만, 기관 순매수 1.78만. 30일 누적: 외국인 -5672.00, 기관 12.08만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-16170.0,"institutional_flow":17819.0,"data":[{"date":"2026-10-23","foreign_net":-5820.0,"institution_net":-3103.0,"retail_net":8923.0},{"date":"2026-10-22","foreign_net":-3912.0,"institution_net":4983.0,"retail_net":-1071.0},{"date":"2026-10-21","foreign_net":-596.0,"institution_net":14411.0,"retail_net":-13815.0},{"date":"2026-10-20","foreign_net":-21230.0,"institution_net":78.0,"retail_net":21152.0},{"date":"2026-10-19","foreign_net":15388.0,"institution_net":1450.0,"retail_net":-16838.0},{"date":"2026-10-16","foreign_net":-1643.0,"institution_net":1844.0,"retail_net":-201.0},{"date":"2026-10-15","foreign_net":-200.0,"institution_net":1729.0,"retail_net":-1529.0},{"date":"2026-10-14","foreign_net":-8390.0,"institution_net":8830.0,"retail_net":-440.0},{"date":"2026-10-13","foreign_net":-4203.0,"institution_net":7263.0,"retail_net":-3060.0},{"date":"2026-10-12","foreign_net":6063.0,"institution_net":16912.0,"retail_net":-22975.0},{"date":"2026-10-08","foreign_net":21580.0,"institution_net":22479.0,"retail_net":-44059.0},{"date":"2026-10-07","foreign_net":8722.0,"institution_net":-9336.0,"retail_net":614.0},{"date":"2026-10-06","foreign_net":9839.0,"institution_net":-3963.0,"retail_net":-5876.0},{"date":"2026-10-02","foreign_net":-2100.0,"institution_net":-3662.0,"retail_net":5762.0},{"date":"2026-10-01","foreign_net":-1564.0,"institution_net":7625.0,"retail_net":-6061.0},{"date":"2026-09-30","foreign_net":-1073.0,"institution_net":687.0,"retail_net":386.0},{"date":"2026-09-29","foreign_net":-3568.0,"institution_net":2605.0,"retail_net":963.0},{"date":"2026-09-28","foreign_net":19615.0,"institution_net":4781.0,"retail_net":-24396.0},{"date":"2026-09-23","foreign_net":-9470.0,"institution_net":-1318.0,"retail_net":10788.0},{"date":"2026-09-22","foreign_net":-1424.0,"institution_net":1993.0,"retail_net":-569.0},{"date":"2026-09-21","foreign_net":6160.0,"institution_net":1802.0,"retail_net":-7962.0},{"date":"2026-09-18","foreign_net":-5189.0,"institution_net":5989.0,"retail_net":-800.0},{"date":"2026-09-17","foreign_net":3193.0,"institution_net":-664.0,"retail_net":-2529.0},{"date":"2026-09-16","foreign_net":1064.0,"institution_net":-45.0,"retail_net":-1019.0},{"date":"2026-09-15","foreign_net":-3612.0,"institution_net":971.0,"retail_net":2641.0},{"date":"2026-09-14","foreign_net":-1684.0,"institution_net":6289.0,"retail_net":-4605.0},{"date":"2026-09-11","foreign_net":-2936.0,"institution_net":6919.0,"retail_net":-3983.0},{"date":"2026-09-10","foreign_net":-903.0,"institution_net":3361.0,"retail_net":-2458.0},{"date":"2026-09-09","foreign_net":5119.0,"institution_net":-2424.0,"retail_net":-2695.0},{"date":"2026-09-08","foreign_net":-22898.0,"institution_net":22339.0,"retail_net":559.0}],"periods":{"d1":{"foreign_net":-5820.0,"institution_net":-3103.0,"retail_net":8923.0},"d3":{"foreign_net":-10328.0,"institution_net":16291.0,"retail_net":-5963.0},"d7":{"foreign_net":-18013.0,"institution_net":21392.0,"retail_net":-3379.0},"d14":{"foreign_net":13498.0,"institution_net":59915.0,"retail_net":-73413.0},"d30":{"foreign_net":-5672.0,"institution_net":120825.0,"retail_net":-115153.0}}},"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 81.89x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +6.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.1,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":121.3,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":47.3,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.4,"unit":"%","percentile":32,"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":"F","percentile":20,"summary":"유동비율 0.8x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.82,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.03,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 81.89x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.1%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"D","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.11,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":10.98,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.09,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":81.89,"current_pbr":0.98,"per_5y_high":356.09,"per_5y_low":45.6,"per_5y_avg":138.1,"per_percentile":75.0,"pbr_5y_high":2.09,"pbr_5y_low":0.92,"pbr_5y_avg":1.37,"pbr_percentile":22.2,"per_5y_median":75.36,"pbr_5y_median":1.07,"history":[{"quarter":"2024-Q2","per":45.6,"pbr":1.07},{"quarter":"2024-Q3","per":77.22,"pbr":1.37},{"quarter":"2024-Q4","per":356.09,"pbr":2.07},{"quarter":"2025-Q1","per":null,"pbr":2.09},{"quarter":"2025-Q2","per":null,"pbr":1.75},{"quarter":"2025-Q3","per":null,"pbr":0.92},{"quarter":"2025-Q4","per":null,"pbr":0.95},{"quarter":"2026-Q1","per":null,"pbr":1.04},{"quarter":"2026-Q2","per":73.5,"pbr":1.06},{"quarter":"현재","per":81.89,"pbr":0.98}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":25767.5469,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":32860.3555,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":46620.6055,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":44346.4297,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":36671.0859,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":19330.4941,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":19650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":21650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":22350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"TEXTILE MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":45.6,"eps":565.1052,"close":25767.55,"source":"reported"},{"date":"2024-07","per":46.79,"eps":565.1052,"close":26440.91,"source":"reported"},{"date":"2024-08","per":49.73,"eps":565.1052,"close":28101.89,"source":"reported"},{"date":"2024-09","per":77.22,"eps":425.5342,"close":32860.36,"source":"reported"},{"date":"2024-10","per":81.65,"eps":425.5342,"close":34745.79,"source":"reported"},{"date":"2024-11","per":89.67,"eps":425.5342,"close":38157.52,"source":"reported"},{"date":"2024-12","per":356.09,"eps":130.9235,"close":46620.61,"source":"reported"},{"date":"2025-01","per":359.71,"eps":130.9235,"close":47094.39,"source":"reported"},{"date":"2025-02","per":338.0,"eps":130.9235,"close":44251.67,"source":"reported"},{"date":"2026-06","per":73.5,"eps":304.0726,"close":22350.0,"source":"reported"},{"date":"2026-07","per":77.94,"eps":304.0726,"close":23700.0,"source":"reported"},{"date":"2026-08","per":91.1,"eps":304.0726,"close":27700.0,"source":"reported"},{"date":"2026-09","per":83.37,"eps":304.0726,"close":25350.0,"source":"reported"},{"date":"2026-10","per":82.87,"eps":304.0726,"close":25200.0,"source":"reported"}],"trailing_per_history_meta":{"avg":132.37,"std":115.3,"upper_1sd":247.68,"lower_1sd":17.07,"current":82.87,"count":14},"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":0.31,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 25%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":25.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.31,"summary":"배당수익률 0.31%","metrics":[{"name":"배당수익률","value":0.31,"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":"81.9배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:17:41.561754+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01163887931744186,"dividend_yield":null,"eps":296.84,"revenue":180226705067.0,"operating_income":3346400675.0,"net_income":6149202148.0,"market_cap":null,"profit_margin":0.03411926188027468,"operating_margin":0.018567729314897936,"roa":0.0055076722138783785,"gross_margin":0.10984919375094886,"total_equity":528332838608.0,"total_assets":1116479323607.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.22,"roe":0.005346090451942353,"dividend_yield":0.31,"eps":149.7,"revenue":169789885584.0,"operating_income":672189120.0,"net_income":2793440694.0,"market_cap":631800000000.0,"profit_margin":0.016452338632491768,"operating_margin":0.003958946775233254,"roa":0.0025476873138011234,"gross_margin":0.09821120912264387,"total_equity":522520282646.0,"total_assets":1096461358844.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.005675104396016949,"dividend_yield":null,"eps":-158.29709184112514,"revenue":137716087027.0,"operating_income":-3151622749.0,"net_income":-2953787451.0,"market_cap":null,"profit_margin":-0.021448383516886403,"operating_margin":-0.022884928094000428,"roa":-0.0028824304145197797,"gross_margin":0.08365437893788931,"total_equity":520481606131.0,"total_assets":1024755857460.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0006611847878832884,"dividend_yield":null,"eps":15.829709184112515,"revenue":145795854439.0,"operating_income":-277559608.0,"net_income":348006924.0,"market_cap":null,"profit_margin":0.002386946633970335,"operating_margin":-0.0019037551449456957,"roa":0.00033919735625355006,"gross_margin":0.10699525825356516,"total_equity":526338370721.0,"total_assets":1025971805452.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.011160843114896988,"dividend_yield":null,"eps":-311.3176139542128,"revenue":155325169552.0,"operating_income":325815956.0,"net_income":-5877656469.0,"market_cap":null,"profit_margin":-0.037840978934404246,"operating_margin":0.0020976378583055263,"roa":-0.005912828359457457,"gross_margin":0.10051752819605382,"total_equity":526631940660.0,"total_assets":994051596238.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.002786713696009558,"dividend_yield":null,"eps":-79.14854592056257,"revenue":162514554436.0,"operating_income":1558610288.0,"net_income":-1485160542.0,"market_cap":null,"profit_margin":-0.009138630980801614,"operating_margin":0.009590588937766787,"roa":-0.0014876738727147185,"gross_margin":0.10297093086262707,"total_equity":532943353358.0,"total_assets":998310563383.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.008523921805672371,"dividend_yield":null,"eps":-257.7911383954087,"revenue":161259068794.0,"operating_income":-776420872.0,"net_income":-4810323555.0,"market_cap":null,"profit_margin":-0.0298297862624082,"operating_margin":-0.0048147423757719755,"roa":-0.004745109382664818,"gross_margin":0.09796349817187944,"total_equity":564332201147.0,"total_assets":1013743449745.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.004016691280536459,"dividend_yield":null,"eps":-129.80130285795255,"revenue":153556124279.0,"operating_income":427376962.0,"net_income":-2422062560.0,"market_cap":null,"profit_margin":-0.015773142044138162,"operating_margin":0.0027831971144536573,"roa":-0.002450022402969349,"gross_margin":0.09227535098017436,"total_equity":602999431830.0,"total_assets":988587923549.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.009658352372653315,"dividend_yield":null,"eps":313.39653170351045,"revenue":170715710028.0,"operating_income":3657693060.0,"net_income":5847907449.0,"market_cap":null,"profit_margin":0.03425523900548376,"operating_margin":0.021425638328189493,"roa":0.00588997984822133,"gross_margin":0.10472436479962927,"total_equity":605476713146.0,"total_assets":992856953622.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006484052719398403,"dividend_yield":null,"eps":205.11940218084467,"revenue":166194695793.0,"operating_income":4501899376.0,"net_income":3887362676.0,"market_cap":null,"profit_margin":0.023390413619709113,"operating_margin":0.02708810503559775,"roa":0.0039088422336627385,"gross_margin":0.1126351163536258,"total_equity":599526691751.0,"total_assets":994504879865.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0011346083348114503,"dividend_yield":null,"eps":36.8195382253573,"revenue":101165725410.0,"operating_income":-799843623.0,"net_income":687044144.0,"market_cap":null,"profit_margin":0.006791273835239926,"operating_margin":-0.007906270822044016,"roa":0.0007041888650026719,"gross_margin":0.16360441371741458,"total_equity":605534194418.0,"total_assets":975653234729.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0002936673242233461,"dividend_yield":null,"eps":9.769710411745287,"revenue":184440951659.0,"operating_income":3065513666.0,"net_income":182300557.0,"market_cap":null,"profit_margin":0.000988395230886917,"operating_margin":0.01662056955587398,"roa":0.00018107762716164182,"gross_margin":0.0861051732879901,"total_equity":620772356891.0,"total_assets":1006753621955.0}],"current_price":24900.0,"change_pct":-4.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5083.0},{"date":"2016-10-25","close":5075.0},{"date":"2016-10-26","close":5025.0},{"date":"2016-10-27","close":5075.0},{"date":"2016-10-28","close":5075.0},{"date":"2016-10-31","close":5057.0},{"date":"2016-11-01","close":5075.0},{"date":"2016-11-02","close":4999.0},{"date":"2016-11-03","close":5033.0},{"date":"2016-11-04","close":5057.0},{"date":"2016-11-07","close":5075.0},{"date":"2016-11-08","close":5049.0},{"date":"2016-11-09","close":4999.0},{"date":"2016-11-10","close":5049.0},{"date":"2016-11-11","close":5057.0},{"date":"2016-11-14","close":5033.0},{"date":"2016-11-15","close":5025.0},{"date":"2016-11-16","close":5033.0},{"date":"2016-11-17","close":5057.0},{"date":"2016-11-18","close":4999.0},{"date":"2016-11-21","close":5008.0},{"date":"2016-11-22","close":5033.0},{"date":"2016-11-23","close":5025.0},{"date":"2016-11-24","close":4990.0},{"date":"2016-11-25","close":4999.0},{"date":"2016-11-28","close":4983.0},{"date":"2016-11-29","close":4990.0},{"date":"2016-11-30","close":4958.0},{"date":"2016-12-01","close":4983.0},{"date":"2016-12-02","close":4941.0},{"date":"2016-12-05","close":4924.0},{"date":"2016-12-06","close":4983.0},{"date":"2016-12-07","close":4966.0},{"date":"2016-12-08","close":4958.0},{"date":"2016-12-09","close":4966.0},{"date":"2016-12-12","close":4974.0},{"date":"2016-12-13","close":4990.0},{"date":"2016-12-14","close":4983.0},{"date":"2016-12-15","close":4990.0},{"date":"2016-12-16","close":4999.0},{"date":"2016-12-19","close":4983.0},{"date":"2016-12-20","close":4983.0},{"date":"2016-12-21","close":4990.0},{"date":"2016-12-22","close":4990.0},{"date":"2016-12-23","close":4999.0},{"date":"2016-12-26","close":4999.0},{"date":"2016-12-27","close":5016.0},{"date":"2016-12-28","close":5076.0},{"date":"2016-12-29","close":5076.0},{"date":"2017-01-02","close":5067.0},{"date":"2017-01-03","close":5067.0},{"date":"2017-01-04","close":5067.0},{"date":"2017-01-05","close":5100.0},{"date":"2017-01-06","close":5067.0},{"date":"2017-01-09","close":5033.0},{"date":"2017-01-10","close":5050.0},{"date":"2017-01-11","close":5050.0},{"date":"2017-01-12","close":5076.0},{"date":"2017-01-13","close":5050.0},{"date":"2017-01-16","close":5041.0},{"date":"2017-01-17","close":5025.0},{"date":"2017-01-18","close":5050.0},{"date":"2017-01-19","close":5050.0},{"date":"2017-01-20","close":5058.0},{"date":"2017-01-23","close":5033.0},{"date":"2017-01-24","close":5016.0},{"date":"2017-01-25","close":5025.0},{"date":"2017-01-26","close":5041.0},{"date":"2017-01-31","close":5041.0},{"date":"2017-02-01","close":5041.0},{"date":"2017-02-02","close":5033.0},{"date":"2017-02-03","close":5041.0},{"date":"2017-02-06","close":5033.0},{"date":"2017-02-07","close":5041.0},{"date":"2017-02-08","close":5016.0},{"date":"2017-02-09","close":5033.0},{"date":"2017-02-10","close":5033.0},{"date":"2017-02-13","close":5033.0},{"date":"2017-02-14","close":5025.0},{"date":"2017-02-15","close":5008.0},{"date":"2017-02-16","close":5008.0},{"date":"2017-02-17","close":5008.0},{"date":"2017-02-20","close":5016.0},{"date":"2017-02-21","close":4999.0},{"date":"2017-02-22","close":5025.0},{"date":"2017-02-23","close":5025.0},{"date":"2017-02-24","close":5033.0},{"date":"2017-02-27","close":5084.0},{"date":"2017-02-28","close":5067.0},{"date":"2017-03-02","close":5033.0},{"date":"2017-03-03","close":5041.0},{"date":"2017-03-06","close":5041.0},{"date":"2017-03-07","close":5058.0},{"date":"2017-03-08","close":5025.0},{"date":"2017-03-09","close":5050.0},{"date":"2017-03-10","close":5050.0},{"date":"2017-03-13","close":5033.0},{"date":"2017-03-14","close":4999.0},{"date":"2017-03-15","close":4973.0},{"date":"2017-03-16","close":4966.0},{"date":"2017-03-17","close":4966.0},{"date":"2017-03-20","close":4966.0},{"date":"2017-03-21","close":4973.0},{"date":"2017-03-22","close":4973.0},{"date":"2017-03-23","close":4973.0},{"date":"2017-03-24","close":4931.0},{"date":"2017-03-27","close":4989.0},{"date":"2017-03-28","close":5008.0},{"date":"2017-03-29","close":4982.0},{"date":"2017-03-30","close":5008.0},{"date":"2017-03-31","close":4999.0},{"date":"2017-04-03","close":4982.0},{"date":"2017-04-04","close":4982.0},{"date":"2017-04-05","close":4982.0},{"date":"2017-04-06","close":4999.0},{"date":"2017-04-07","close":4999.0},{"date":"2017-04-10","close":4940.0},{"date":"2017-04-11","close":4940.0},{"date":"2017-04-12","close":4880.0},{"date":"2017-04-13","close":4898.0},{"date":"2017-04-14","close":4888.0},{"date":"2017-04-17","close":4906.0},{"date":"2017-04-18","close":4914.0},{"date":"2017-04-19","close":4898.0},{"date":"2017-04-20","close":4906.0},{"date":"2017-04-21","close":4906.0},{"date":"2017-04-24","close":4872.0},{"date":"2017-04-25","close":4872.0},{"date":"2017-04-26","close":4847.0},{"date":"2017-04-27","close":4863.0},{"date":"2017-04-28","close":4847.0},{"date":"2017-05-02","close":4847.0},{"date":"2017-05-04","close":4888.0},{"date":"2017-05-08","close":4922.0},{"date":"2017-05-10","close":4922.0},{"date":"2017-05-11","close":4872.0},{"date":"2017-05-12","close":4906.0},{"date":"2017-05-15","close":4906.0},{"date":"2017-05-16","close":4922.0},{"date":"2017-05-17","close":4931.0},{"date":"2017-05-18","close":4940.0},{"date":"2017-05-19","close":4940.0},{"date":"2017-05-22","close":4940.0},{"date":"2017-05-23","close":4940.0},{"date":"2017-05-24","close":4922.0},{"date":"2017-05-25","close":4940.0},{"date":"2017-05-26","close":4940.0},{"date":"2017-05-29","close":4948.0},{"date":"2017-05-30","close":4989.0},{"date":"2017-05-31","close":4982.0},{"date":"2017-06-01","close":4989.0},{"date":"2017-06-02","close":5050.0},{"date":"2017-06-05","close":5092.0},{"date":"2017-06-07","close":5211.0},{"date":"2017-06-08","close":5160.0},{"date":"2017-06-09","close":5262.0},{"date":"2017-06-12","close":5219.0},{"date":"2017-06-13","close":5177.0},{"date":"2017-06-14","close":5194.0},{"date":"2017-06-15","close":5151.0},{"date":"2017-06-16","close":5144.0},{"date":"2017-06-19","close":5126.0},{"date":"2017-06-20","close":5151.0},{"date":"2017-06-21","close":5134.0},{"date":"2017-06-22","close":5144.0},{"date":"2017-06-23","close":5151.0},{"date":"2017-06-26","close":5076.0},{"date":"2017-06-27","close":5144.0},{"date":"2017-06-28","close":5109.0},{"date":"2017-06-29","close":5067.0},{"date":"2017-06-30","close":5092.0},{"date":"2017-07-03","close":5084.0},{"date":"2017-07-04","close":5084.0},{"date":"2017-07-05","close":5076.0},{"date":"2017-07-06","close":5041.0},{"date":"2017-07-07","close":5076.0},{"date":"2017-07-10","close":5050.0},{"date":"2017-07-11","close":5067.0},{"date":"2017-07-12","close":5058.0},{"date":"2017-07-13","close":5033.0},{"date":"2017-07-14","close":5016.0},{"date":"2017-07-17","close":4999.0},{"date":"2017-07-18","close":5016.0},{"date":"2017-07-19","close":4999.0},{"date":"2017-07-20","close":5067.0},{"date":"2017-07-21","close":5025.0},{"date":"2017-07-24","close":5033.0},{"date":"2017-07-25","close":5016.0},{"date":"2017-07-26","close":4922.0},{"date":"2017-07-27","close":4940.0},{"date":"2017-07-28","close":4922.0},{"date":"2017-07-31","close":4888.0},{"date":"2017-08-01","close":4931.0},{"date":"2017-08-02","close":4880.0},{"date":"2017-08-03","close":4906.0},{"date":"2017-08-04","close":4906.0},{"date":"2017-08-07","close":4880.0},{"date":"2017-08-08","close":4906.0},{"date":"2017-08-09","close":4906.0},{"date":"2017-08-10","close":4888.0},{"date":"2017-08-11","close":4847.0},{"date":"2017-08-14","close":4855.0},{"date":"2017-08-16","close":4914.0},{"date":"2017-08-17","close":4914.0},{"date":"2017-08-18","close":4847.0},{"date":"2017-08-21","close":4898.0},{"date":"2017-08-22","close":4940.0},{"date":"2017-08-23","close":4999.0},{"date":"2017-08-24","close":4999.0},{"date":"2017-08-25","close":4922.0},{"date":"2017-08-28","close":5076.0},{"date":"2017-08-29","close":4931.0},{"date":"2017-08-30","close":4940.0},{"date":"2017-08-31","close":4948.0},{"date":"2017-09-01","close":4922.0},{"date":"2017-09-04","close":4898.0},{"date":"2017-09-05","close":4888.0},{"date":"2017-09-06","close":4922.0},{"date":"2017-09-07","close":4922.0},{"date":"2017-09-08","close":4931.0},{"date":"2017-09-11","close":4940.0},{"date":"2017-09-12","close":4940.0},{"date":"2017-09-13","close":4914.0},{"date":"2017-09-14","close":4847.0},{"date":"2017-09-15","close":4914.0},{"date":"2017-09-18","close":4931.0},{"date":"2017-09-19","close":4872.0},{"date":"2017-09-20","close":4872.0},{"date":"2017-09-21","close":4863.0},{"date":"2017-09-22","close":4855.0},{"date":"2017-09-25","close":4847.0},{"date":"2017-09-26","close":4821.0},{"date":"2017-09-27","close":4847.0},{"date":"2017-09-28","close":4787.0},{"date":"2017-09-29","close":4830.0},{"date":"2017-10-10","close":4821.0},{"date":"2017-10-11","close":4821.0},{"date":"2017-10-12","close":4795.0},{"date":"2017-10-13","close":4821.0},{"date":"2017-10-16","close":4779.0},{"date":"2017-10-17","close":4770.0},{"date":"2017-10-18","close":4728.0},{"date":"2017-10-19","close":4779.0},{"date":"2017-10-20","close":4753.0},{"date":"2017-10-23","close":4720.0},{"date":"2017-10-24","close":4735.0},{"date":"2017-10-25","close":4720.0},{"date":"2017-10-26","close":4728.0},{"date":"2017-10-27","close":4728.0},{"date":"2017-10-30","close":4702.0},{"date":"2017-10-31","close":4711.0},{"date":"2017-11-01","close":4669.0},{"date":"2017-11-02","close":4720.0},{"date":"2017-11-03","close":4702.0},{"date":"2017-11-06","close":4720.0},{"date":"2017-11-07","close":4711.0},{"date":"2017-11-08","close":4652.0},{"date":"2017-11-09","close":4643.0},{"date":"2017-11-10","close":4601.0},{"date":"2017-11-13","close":4610.0},{"date":"2017-11-14","close":4634.0},{"date":"2017-11-15","close":4610.0},{"date":"2017-11-16","close":4617.0},{"date":"2017-11-17","close":4601.0},{"date":"2017-11-20","close":4610.0},{"date":"2017-11-21","close":4610.0},{"date":"2017-11-22","close":4601.0},{"date":"2017-11-23","close":4592.0},{"date":"2017-11-24","close":4584.0},{"date":"2017-11-27","close":4584.0},{"date":"2017-11-28","close":4575.0},{"date":"2017-11-29","close":4584.0},{"date":"2017-11-30","close":4566.0},{"date":"2017-12-01","close":4592.0},{"date":"2017-12-04","close":4566.0},{"date":"2017-12-05","close":4584.0},{"date":"2017-12-06","close":4584.0},{"date":"2017-12-07","close":4584.0},{"date":"2017-12-08","close":4566.0},{"date":"2017-12-11","close":4566.0},{"date":"2017-12-12","close":4566.0},{"date":"2017-12-13","close":4550.0},{"date":"2017-12-14","close":4566.0},{"date":"2017-12-15","close":4550.0},{"date":"2017-12-18","close":4566.0},{"date":"2017-12-19","close":4558.0},{"date":"2017-12-20","close":4558.0},{"date":"2017-12-21","close":4533.0},{"date":"2017-12-22","close":4575.0},{"date":"2017-12-26","close":4634.0},{"date":"2017-12-27","close":4626.0},{"date":"2017-12-28","close":4626.0},{"date":"2018-01-02","close":3879.8916},{"date":"2018-01-03","close":3879.8916},{"date":"2018-01-04","close":3894.3416},{"date":"2018-01-05","close":3901.5667},{"date":"2018-01-08","close":3879.8916},{"date":"2018-01-09","close":3879.8916},{"date":"2018-01-10","close":3879.8916},{"date":"2018-01-11","close":3894.3416},{"date":"2018-01-12","close":3865.4412},{"date":"2018-01-15","close":3865.4412},{"date":"2018-01-16","close":3887.1167},{"date":"2018-01-17","close":3865.4412},{"date":"2018-01-18","close":3858.2158},{"date":"2018-01-19","close":3872.6663},{"date":"2018-01-22","close":3858.2158},{"date":"2018-01-23","close":3822.0908},{"date":"2018-01-24","close":3901.5667},{"date":"2018-01-25","close":4111.0957},{"date":"2018-01-26","close":4053.2944},{"date":"2018-01-29","close":3901.5667},{"date":"2018-01-30","close":3872.6663},{"date":"2018-01-31","close":3865.4412},{"date":"2018-02-01","close":3916.0168},{"date":"2018-02-02","close":3865.4412},{"date":"2018-02-05","close":3778.7397},{"date":"2018-02-06","close":3785.9656},{"date":"2018-02-07","close":3785.9656},{"date":"2018-02-08","close":3785.9656},{"date":"2018-02-09","close":3764.2893},{"date":"2018-02-12","close":3735.3892},{"date":"2018-02-13","close":3749.8394},{"date":"2018-02-14","close":3771.5149},{"date":"2018-02-19","close":3757.0645},{"date":"2018-02-20","close":3757.0645},{"date":"2018-02-21","close":3793.1902},{"date":"2018-02-22","close":3778.7397},{"date":"2018-02-23","close":3764.2893},{"date":"2018-02-26","close":3771.5149},{"date":"2018-02-27","close":3742.614},{"date":"2018-02-28","close":3764.2893},{"date":"2018-03-02","close":3764.2893},{"date":"2018-03-05","close":3757.0645},{"date":"2018-03-06","close":3749.8394},{"date":"2018-03-07","close":3749.8394},{"date":"2018-03-08","close":3742.614},{"date":"2018-03-09","close":3742.614},{"date":"2018-03-12","close":3757.0645},{"date":"2018-03-13","close":3742.614},{"date":"2018-03-14","close":3706.4888},{"date":"2018-03-15","close":3713.7136},{"date":"2018-03-16","close":3720.939},{"date":"2018-03-19","close":3713.7136},{"date":"2018-03-20","close":3699.2634},{"date":"2018-03-21","close":3699.2634},{"date":"2018-03-22","close":3706.4888},{"date":"2018-03-23","close":3699.2634},{"date":"2018-03-26","close":3641.4626},{"date":"2018-03-27","close":3641.4626},{"date":"2018-03-28","close":3634.2375},{"date":"2018-03-29","close":3634.2375},{"date":"2018-03-30","close":3648.6875},{"date":"2018-04-02","close":3634.2375},{"date":"2018-04-03","close":3641.4626},{"date":"2018-04-04","close":3641.4626},{"date":"2018-04-05","close":3634.2375},{"date":"2018-04-06","close":3634.2375},{"date":"2018-04-09","close":3612.5615},{"date":"2018-04-10","close":3627.012},{"date":"2018-04-11","close":3619.7869},{"date":"2018-04-12","close":3627.012},{"date":"2018-04-13","close":3619.7869},{"date":"2018-04-16","close":3627.012},{"date":"2018-04-17","close":3619.7869},{"date":"2018-04-18","close":3627.012},{"date":"2018-04-19","close":3619.7869},{"date":"2018-04-20","close":3612.5615},{"date":"2018-04-23","close":3663.1379},{"date":"2018-04-24","close":3713.7136},{"date":"2018-04-25","close":3706.4888},{"date":"2018-04-26","close":3713.7136},{"date":"2018-04-27","close":3771.5149},{"date":"2018-04-30","close":3771.5149},{"date":"2018-05-02","close":3814.8655},{"date":"2018-05-03","close":3822.0908},{"date":"2018-05-04","close":3872.6663},{"date":"2018-05-08","close":3865.4412},{"date":"2018-05-09","close":3850.9905},{"date":"2018-05-10","close":3843.7656},{"date":"2018-05-11","close":3850.9905},{"date":"2018-05-14","close":3872.6663},{"date":"2018-05-15","close":3973.8181},{"date":"2018-05-16","close":3930.467},{"date":"2018-05-17","close":4096.645},{"date":"2018-05-18","close":4125.5454},{"date":"2018-05-21","close":4392.8755},{"date":"2018-05-23","close":4378.4253},{"date":"2018-05-24","close":4385.6494},{"date":"2018-05-25","close":4327.8491},{"date":"2018-05-28","close":4508.4771},{"date":"2018-05-29","close":4472.3525},{"date":"2018-05-30","close":4356.75},{"date":"2018-05-31","close":4407.3262},{"date":"2018-06-01","close":4385.6494},{"date":"2018-06-04","close":4479.5771},{"date":"2018-06-05","close":4486.8018},{"date":"2018-06-07","close":4551.8276},{"date":"2018-06-08","close":4501.2524},{"date":"2018-06-11","close":4501.2524},{"date":"2018-06-12","close":4522.9282},{"date":"2018-06-14","close":4508.4771},{"date":"2018-06-15","close":4400.1001},{"date":"2018-06-18","close":4298.9487},{"date":"2018-06-19","close":4327.8491},{"date":"2018-06-20","close":4363.9751},{"date":"2018-06-21","close":4363.9751},{"date":"2018-06-22","close":4320.624},{"date":"2018-06-25","close":4356.75},{"date":"2018-06-26","close":4356.75},{"date":"2018-06-27","close":4233.9229},{"date":"2018-06-28","close":4226.6978},{"date":"2018-06-29","close":4190.5713},{"date":"2018-07-02","close":4118.3208},{"date":"2018-07-03","close":4132.7705},{"date":"2018-07-04","close":4226.6978},{"date":"2018-07-05","close":4161.6709},{"date":"2018-07-06","close":4183.3457},{"date":"2018-07-09","close":4183.3457},{"date":"2018-07-10","close":4168.897},{"date":"2018-07-11","close":4132.7705},{"date":"2018-07-12","close":4118.3208},{"date":"2018-07-13","close":4103.8701},{"date":"2018-07-16","close":4067.7444},{"date":"2018-07-17","close":4074.97},{"date":"2018-07-18","close":4089.4199},{"date":"2018-07-19","close":4111.0957},{"date":"2018-07-20","close":4060.5198},{"date":"2018-07-23","close":4017.1687},{"date":"2018-07-24","close":3973.8181},{"date":"2018-07-25","close":4002.719},{"date":"2018-07-26","close":4002.719},{"date":"2018-07-27","close":4060.5198},{"date":"2018-07-30","close":4038.8445},{"date":"2018-07-31","close":4038.8445},{"date":"2018-08-01","close":4103.8701},{"date":"2018-08-02","close":4125.5454},{"date":"2018-08-03","close":4118.3208},{"date":"2018-08-06","close":4161.6709},{"date":"2018-08-07","close":4190.5713},{"date":"2018-08-08","close":4233.9229},{"date":"2018-08-09","close":4233.9229},{"date":"2018-08-10","close":4255.5972},{"date":"2018-08-13","close":4241.1479},{"date":"2018-08-14","close":4335.0747},{"date":"2018-08-16","close":4421.7754},{"date":"2018-08-17","close":4414.5508},{"date":"2018-08-20","close":4400.1001},{"date":"2018-08-21","close":4356.75},{"date":"2018-08-22","close":4356.75},{"date":"2018-08-23","close":4479.5771},{"date":"2018-08-24","close":5064.8115},{"date":"2018-08-27","close":5100.9375},{"date":"2018-08-28","close":5332.1416},{"date":"2018-08-29","close":5613.9214},{"date":"2018-08-30","close":5519.9946},{"date":"2018-08-31","close":5527.2202},{"date":"2018-09-03","close":5382.7173},{"date":"2018-09-04","close":5780.0991},{"date":"2018-09-05","close":6264.1826},{"date":"2018-09-06","close":6256.957},{"date":"2018-09-07","close":6170.2563},{"date":"2018-09-10","close":5931.8271},{"date":"2018-09-11","close":5989.6279},{"date":"2018-09-12","close":5874.0264},{"date":"2018-09-13","close":5570.5703},{"date":"2018-09-14","close":5722.2979},{"date":"2018-09-17","close":5635.5972},{"date":"2018-09-18","close":5736.7485},{"date":"2018-09-19","close":5996.853},{"date":"2018-09-20","close":5469.4189},{"date":"2018-09-21","close":5368.2676},{"date":"2018-09-27","close":5346.5918},{"date":"2018-09-28","close":5252.665},{"date":"2018-10-01","close":5115.3887},{"date":"2018-10-02","close":5108.1626},{"date":"2018-10-04","close":5165.9639},{"date":"2018-10-05","close":5194.8638},{"date":"2018-10-08","close":5267.1152},{"date":"2018-10-10","close":5173.1895},{"date":"2018-10-11","close":5173.1895},{"date":"2018-10-12","close":5274.3408},{"date":"2018-10-15","close":5281.5659},{"date":"2018-10-16","close":5324.917},{"date":"2018-10-17","close":5158.7393},{"date":"2018-10-18","close":5100.9375},{"date":"2018-10-19","close":5129.8379},{"date":"2018-10-22","close":5072.0366},{"date":"2018-10-23","close":4985.3354},{"date":"2018-10-24","close":4790.2563},{"date":"2018-10-25","close":4674.6558},{"date":"2018-10-26","close":4544.603},{"date":"2018-10-29","close":4349.5244},{"date":"2018-10-30","close":4392.8755},{"date":"2018-10-31","close":4400.1001},{"date":"2018-11-01","close":4472.3525},{"date":"2018-11-02","close":4638.5298},{"date":"2018-11-05","close":4479.5771},{"date":"2018-11-06","close":4494.0269},{"date":"2018-11-07","close":4363.9751},{"date":"2018-11-08","close":4378.4253},{"date":"2018-11-09","close":4327.8491},{"date":"2018-11-12","close":4349.5244},{"date":"2018-11-13","close":4262.8232},{"date":"2018-11-14","close":4277.2739},{"date":"2018-11-15","close":4718.0059},{"date":"2018-11-16","close":4732.4561},{"date":"2018-11-19","close":4761.3569},{"date":"2018-11-20","close":4725.2314},{"date":"2018-11-21","close":4689.1055},{"date":"2018-11-22","close":4768.582},{"date":"2018-11-23","close":4696.3306},{"date":"2018-11-26","close":4667.4302},{"date":"2018-11-27","close":4537.3774},{"date":"2018-11-28","close":4457.9014},{"date":"2018-11-29","close":4472.3525},{"date":"2018-11-30","close":4515.7026},{"date":"2018-12-03","close":4515.7026},{"date":"2018-12-04","close":4522.9282},{"date":"2018-12-05","close":4450.6763},{"date":"2018-12-06","close":4429.001},{"date":"2018-12-07","close":4363.9751},{"date":"2018-12-10","close":4306.1733},{"date":"2018-12-11","close":4306.1733},{"date":"2018-12-12","close":4371.1997},{"date":"2018-12-13","close":4371.1997},{"date":"2018-12-14","close":4335.0747},{"date":"2018-12-17","close":4255.5972},{"date":"2018-12-18","close":4241.1479},{"date":"2018-12-19","close":4262.8232},{"date":"2018-12-20","close":4248.373},{"date":"2018-12-21","close":4255.5972},{"date":"2018-12-24","close":4320.624},{"date":"2018-12-26","close":4284.4985},{"date":"2018-12-27","close":4500.9023},{"date":"2018-12-28","close":4523.7109},{"date":"2019-01-02","close":4447.6826},{"date":"2019-01-03","close":4310.8306},{"date":"2019-01-04","close":4394.4619},{"date":"2019-01-07","close":4333.6392},{"date":"2019-01-08","close":4356.4478},{"date":"2019-01-09","close":4348.8452},{"date":"2019-01-10","close":4333.6392},{"date":"2019-01-11","close":4386.8594},{"date":"2019-01-14","close":4371.6528},{"date":"2019-01-15","close":4371.6528},{"date":"2019-01-16","close":4341.2417},{"date":"2019-01-17","close":4326.0371},{"date":"2019-01-18","close":4310.8306},{"date":"2019-01-21","close":4333.6392},{"date":"2019-01-22","close":4288.022},{"date":"2019-01-23","close":4333.6392},{"date":"2019-01-24","close":4478.0938},{"date":"2019-01-25","close":4584.5337},{"date":"2019-01-28","close":4622.5483},{"date":"2019-01-29","close":4622.5483},{"date":"2019-01-30","close":4759.3999},{"date":"2019-01-31","close":4827.8267},{"date":"2019-02-01","close":5192.7642},{"date":"2019-02-07","close":5192.7642},{"date":"2019-02-08","close":5192.7642},{"date":"2019-02-11","close":5223.1758},{"date":"2019-02-12","close":5169.9551},{"date":"2019-02-13","close":5139.5435},{"date":"2019-02-14","close":5474.0708},{"date":"2019-02-15","close":4941.8687},{"date":"2019-02-18","close":4835.4292},{"date":"2019-02-19","close":4797.415},{"date":"2019-02-20","close":4941.8687},{"date":"2019-02-21","close":4957.0752},{"date":"2019-02-22","close":4865.8403},{"date":"2019-02-25","close":4782.209},{"date":"2019-02-26","close":4964.6777},{"date":"2019-02-27","close":4972.2808},{"date":"2019-02-28","close":4873.4429},{"date":"2019-03-04","close":4888.6489},{"date":"2019-03-05","close":4888.6489},{"date":"2019-03-06","close":4972.2808},{"date":"2019-03-07","close":4919.0605},{"date":"2019-03-08","close":4979.8838},{"date":"2019-03-11","close":4881.0464},{"date":"2019-03-12","close":5185.1611},{"date":"2019-03-13","close":5139.5435},{"date":"2019-03-14","close":5375.2334},{"date":"2019-03-15","close":5360.0269},{"date":"2019-03-18","close":5436.0562},{"date":"2019-03-19","close":6295.1816},{"date":"2019-03-20","close":6279.9756},{"date":"2019-03-21","close":6158.3291},{"date":"2019-03-22","close":6105.1084},{"date":"2019-03-25","close":6029.0806},{"date":"2019-03-26","close":6219.1523},{"date":"2019-03-27","close":6234.3579},{"date":"2019-03-28","close":5998.6689},{"date":"2019-03-29","close":6165.9316},{"date":"2019-04-01","close":6105.1084},{"date":"2019-04-02","close":6059.4922},{"date":"2019-04-03","close":5892.2285},{"date":"2019-04-04","close":5884.6255},{"date":"2019-04-05","close":6150.7261},{"date":"2019-04-08","close":6394.0186},{"date":"2019-04-09","close":6523.2671},{"date":"2019-04-10","close":7161.9092},{"date":"2019-04-11","close":7199.9238},{"date":"2019-04-12","close":7602.875},{"date":"2019-04-15","close":7275.9521},{"date":"2019-04-16","close":7306.3638},{"date":"2019-04-17","close":7253.1436},{"date":"2019-04-18","close":7055.4688},{"date":"2019-04-19","close":7093.4824},{"date":"2019-04-22","close":6979.4404},{"date":"2019-04-23","close":7078.2773},{"date":"2019-04-24","close":7047.8657},{"date":"2019-04-25","close":7450.8174},{"date":"2019-04-26","close":7595.272},{"date":"2019-04-29","close":7868.9761},{"date":"2019-04-30","close":7595.272},{"date":"2019-05-02","close":7420.4062},{"date":"2019-05-03","close":7359.5835},{"date":"2019-05-07","close":7283.5547},{"date":"2019-05-08","close":7405.2012},{"date":"2019-05-09","close":7313.9658},{"date":"2019-05-10","close":7336.7754},{"date":"2019-05-13","close":6911.0137},{"date":"2019-05-14","close":6888.2046},{"date":"2019-05-15","close":7108.6885},{"date":"2019-05-16","close":6842.5884},{"date":"2019-05-17","close":6819.7793},{"date":"2019-05-20","close":6743.751},{"date":"2019-05-21","close":6614.501},{"date":"2019-05-22","close":6584.0898},{"date":"2019-05-23","close":6644.9131},{"date":"2019-05-24","close":6644.9131},{"date":"2019-05-27","close":6599.2959},{"date":"2019-05-28","close":6660.1191},{"date":"2019-05-29","close":6553.6792},{"date":"2019-05-30","close":6584.0898},{"date":"2019-05-31","close":6994.646},{"date":"2019-06-03","close":6751.353},{"date":"2019-06-04","close":6728.5449},{"date":"2019-06-05","close":6667.7212},{"date":"2019-06-07","close":6538.4731},{"date":"2019-06-10","close":6401.6206},{"date":"2019-06-11","close":6386.4155},{"date":"2019-06-12","close":6287.5781},{"date":"2019-06-13","close":6416.8271},{"date":"2019-06-14","close":6424.4302},{"date":"2019-06-17","close":6705.7363},{"date":"2019-06-18","close":7017.4546},{"date":"2019-06-19","close":7215.1279},{"date":"2019-06-20","close":7009.8511},{"date":"2019-06-21","close":6994.646},{"date":"2019-06-24","close":6812.1772},{"date":"2019-06-25","close":6682.9272},{"date":"2019-06-26","close":6758.9565},{"date":"2019-06-27","close":6667.7212},{"date":"2019-06-28","close":6591.6929},{"date":"2019-07-01","close":6652.5156},{"date":"2019-07-02","close":6584.0898},{"date":"2019-07-03","close":6720.9424},{"date":"2019-07-04","close":6705.7363},{"date":"2019-07-05","close":6690.5308},{"date":"2019-07-08","close":6386.4155},{"date":"2019-07-09","close":6371.209},{"date":"2019-07-10","close":6333.1953},{"date":"2019-07-11","close":6416.8271},{"date":"2019-07-12","close":6249.5635},{"date":"2019-07-15","close":6158.3291},{"date":"2019-07-16","close":6173.5352},{"date":"2019-07-17","close":6127.9175},{"date":"2019-07-18","close":6036.6831},{"date":"2019-07-19","close":6044.2866},{"date":"2019-07-22","close":6021.4775},{"date":"2019-07-23","close":5907.4341},{"date":"2019-07-24","close":5930.2427},{"date":"2019-07-25","close":5732.5684},{"date":"2019-07-26","close":5709.7588},{"date":"2019-07-29","close":5512.0854},{"date":"2019-07-30","close":5656.5396},{"date":"2019-07-31","close":5466.4673},{"date":"2019-08-01","close":5656.5396},{"date":"2019-08-02","close":5610.9229},{"date":"2019-08-05","close":5360.0269},{"date":"2019-08-06","close":5367.6294},{"date":"2019-08-07","close":5360.0269},{"date":"2019-08-08","close":5451.2612},{"date":"2019-08-09","close":5633.7305},{"date":"2019-08-12","close":5550.0996},{"date":"2019-08-13","close":5717.3623},{"date":"2019-08-14","close":5823.8032},{"date":"2019-08-16","close":5793.3916},{"date":"2019-08-19","close":5831.4058},{"date":"2019-08-20","close":6127.9175},{"date":"2019-08-21","close":6120.3145},{"date":"2019-08-22","close":6120.3145},{"date":"2019-08-23","close":6044.2866},{"date":"2019-08-26","close":5831.4058},{"date":"2019-08-27","close":5778.1855},{"date":"2019-08-28","close":5816.2002},{"date":"2019-08-29","close":5808.5967},{"date":"2019-08-30","close":5724.9653},{"date":"2019-09-02","close":5793.3916},{"date":"2019-09-03","close":5983.4624},{"date":"2019-09-04","close":5983.4624},{"date":"2019-09-05","close":5975.8604},{"date":"2019-09-06","close":5968.2568},{"date":"2019-09-09","close":5884.6255},{"date":"2019-09-10","close":5846.6108},{"date":"2019-09-11","close":5808.5967},{"date":"2019-09-16","close":5823.8032},{"date":"2019-09-17","close":5869.4199},{"date":"2019-09-18","close":6006.272},{"date":"2019-09-19","close":6226.7549},{"date":"2019-09-20","close":6302.7842},{"date":"2019-09-23","close":6310.3862},{"date":"2019-09-24","close":6378.813},{"date":"2019-09-25","close":6219.1523},{"date":"2019-09-26","close":6173.5352},{"date":"2019-09-27","close":6211.5498},{"date":"2019-09-30","close":6211.5498},{"date":"2019-10-01","close":6211.5498},{"date":"2019-10-02","close":6059.4922},{"date":"2019-10-04","close":5839.0078},{"date":"2019-10-07","close":5823.8032},{"date":"2019-10-08","close":5816.2002},{"date":"2019-10-10","close":5778.1855},{"date":"2019-10-11","close":5808.5967},{"date":"2019-10-14","close":5823.8032},{"date":"2019-10-15","close":5679.3481},{"date":"2019-10-16","close":5709.7588},{"date":"2019-10-17","close":5755.377},{"date":"2019-10-18","close":5755.377},{"date":"2019-10-21","close":5664.1421},{"date":"2019-10-22","close":5702.1567},{"date":"2019-10-23","close":5656.5396},{"date":"2019-10-24","close":5618.5244},{"date":"2019-10-25","close":5542.4966},{"date":"2019-10-28","close":5489.2759},{"date":"2019-10-29","close":5466.4673},{"date":"2019-10-30","close":5428.4531},{"date":"2019-10-31","close":5481.6738},{"date":"2019-11-01","close":5489.2759},{"date":"2019-11-04","close":5550.0996},{"date":"2019-11-05","close":5618.5244},{"date":"2019-11-06","close":5732.5684},{"date":"2019-11-07","close":5694.5542},{"date":"2019-11-08","close":5671.7451},{"date":"2019-11-11","close":5648.936},{"date":"2019-11-12","close":5732.5684},{"date":"2019-11-13","close":5740.1709},{"date":"2019-11-14","close":5823.8032},{"date":"2019-11-15","close":5762.98},{"date":"2019-11-18","close":5785.7886},{"date":"2019-11-19","close":5702.1567},{"date":"2019-11-20","close":5664.1421},{"date":"2019-11-21","close":5633.7305},{"date":"2019-11-22","close":5618.5244},{"date":"2019-11-25","close":5664.1421},{"date":"2019-11-26","close":5656.5396},{"date":"2019-11-27","close":5709.7588},{"date":"2019-11-28","close":5588.1128},{"date":"2019-11-29","close":5519.688},{"date":"2019-12-02","close":5519.688},{"date":"2019-12-03","close":5458.8647},{"date":"2019-12-04","close":5466.4673},{"date":"2019-12-05","close":5519.688},{"date":"2019-12-06","close":5656.5396},{"date":"2019-12-09","close":5595.7163},{"date":"2019-12-10","close":5572.9082},{"date":"2019-12-11","close":5512.0854},{"date":"2019-12-12","close":5466.4673},{"date":"2019-12-13","close":5489.2759},{"date":"2019-12-16","close":5534.8931},{"date":"2019-12-17","close":5481.6738},{"date":"2019-12-18","close":5489.2759},{"date":"2019-12-19","close":5504.4814},{"date":"2019-12-20","close":5565.3052},{"date":"2019-12-23","close":5656.5396},{"date":"2019-12-24","close":5694.5542},{"date":"2019-12-26","close":5732.5684},{"date":"2019-12-27","close":5766.7812},{"date":"2019-12-30","close":5774.5742},{"date":"2020-01-02","close":5829.1245},{"date":"2020-01-03","close":5805.7461},{"date":"2020-01-06","close":5860.2964},{"date":"2020-01-07","close":5922.6396},{"date":"2020-01-08","close":5883.6758},{"date":"2020-01-09","close":5946.019},{"date":"2020-01-10","close":5992.7764},{"date":"2020-01-13","close":5969.3979},{"date":"2020-01-14","close":6133.0498},{"date":"2020-01-15","close":6148.6357},{"date":"2020-01-16","close":6203.1851},{"date":"2020-01-17","close":6140.8433},{"date":"2020-01-20","close":6164.2212},{"date":"2020-01-21","close":6086.2925},{"date":"2020-01-22","close":5946.019},{"date":"2020-01-23","close":5938.2261},{"date":"2020-01-28","close":5790.1597},{"date":"2020-01-29","close":5797.9526},{"date":"2020-01-30","close":5758.9883},{"date":"2020-01-31","close":5610.9229},{"date":"2020-02-03","close":5610.9229},{"date":"2020-02-04","close":5766.7812},{"date":"2020-02-05","close":5673.2661},{"date":"2020-02-06","close":5805.7461},{"date":"2020-02-07","close":5829.1245},{"date":"2020-02-10","close":6156.4282},{"date":"2020-02-11","close":6187.6001},{"date":"2020-02-12","close":6249.9438},{"date":"2020-02-13","close":6203.1851},{"date":"2020-02-14","close":6164.2212},{"date":"2020-02-17","close":6218.772},{"date":"2020-02-18","close":6312.2876},{"date":"2020-02-19","close":6390.2173},{"date":"2020-02-20","close":6327.8735},{"date":"2020-02-21","close":6210.979},{"date":"2020-02-24","close":5953.811},{"date":"2020-02-25","close":5969.3979},{"date":"2020-02-26","close":6000.5698},{"date":"2020-02-27","close":5899.2617},{"date":"2020-02-28","close":5610.9229},{"date":"2020-03-02","close":5681.0586},{"date":"2020-03-03","close":5688.8521},{"date":"2020-03-04","close":5891.4683},{"date":"2020-03-05","close":5969.3979},{"date":"2020-03-06","close":5727.8164},{"date":"2020-03-09","close":5727.8164},{"date":"2020-03-10","close":5610.9229},{"date":"2020-03-11","close":5462.856},{"date":"2020-03-12","close":5462.856},{"date":"2020-03-13","close":5018.6577},{"date":"2020-03-16","close":4504.3237},{"date":"2020-03-17","close":4480.9448},{"date":"2020-03-18","close":4130.2622},{"date":"2020-03-19","close":3327.5886},{"date":"2020-03-20","close":3522.4121},{"date":"2020-03-23","close":3304.2097},{"date":"2020-03-24","close":3475.6543},{"date":"2020-03-25","close":3810.7512},{"date":"2020-03-26","close":3849.7158},{"date":"2020-03-27","close":3935.4385},{"date":"2020-03-30","close":3943.2319},{"date":"2020-03-31","close":4114.6763},{"date":"2020-04-01","close":4099.0903},{"date":"2020-04-02","close":4177.02},{"date":"2020-04-03","close":4169.2271},{"date":"2020-04-06","close":4247.1562},{"date":"2020-04-07","close":5057.6235},{"date":"2020-04-08","close":4893.9712},{"date":"2020-04-09","close":4893.9712},{"date":"2020-04-10","close":4769.2842},{"date":"2020-04-13","close":4597.8389},{"date":"2020-04-14","close":4683.561},{"date":"2020-04-16","close":4706.9399},{"date":"2020-04-17","close":4870.5913},{"date":"2020-04-20","close":4800.4561},{"date":"2020-04-21","close":4644.5972},{"date":"2020-04-22","close":4629.0107},{"date":"2020-04-23","close":4691.3545},{"date":"2020-04-24","close":4605.6323},{"date":"2020-04-27","close":4777.0767},{"date":"2020-04-28","close":4714.7329},{"date":"2020-04-29","close":4753.6982},{"date":"2020-05-04","close":4792.6621},{"date":"2020-05-06","close":4784.8691},{"date":"2020-05-07","close":4823.834},{"date":"2020-05-08","close":4893.9712},{"date":"2020-05-11","close":4784.8691},{"date":"2020-05-12","close":4722.5264},{"date":"2020-05-13","close":4808.2485},{"date":"2020-05-14","close":4753.6982},{"date":"2020-05-15","close":4816.042},{"date":"2020-05-18","close":4862.7993},{"date":"2020-05-19","close":4901.7642},{"date":"2020-05-20","close":5034.2427},{"date":"2020-05-21","close":5143.3457},{"date":"2020-05-22","close":5049.8296},{"date":"2020-05-25","close":5166.7241},{"date":"2020-05-26","close":5236.8608},{"date":"2020-05-27","close":5166.7241},{"date":"2020-05-28","close":5112.1733},{"date":"2020-05-29","close":5026.4517},{"date":"2020-06-01","close":5065.4155},{"date":"2020-06-02","close":5073.209},{"date":"2020-06-03","close":5034.2427},{"date":"2020-06-04","close":5073.209},{"date":"2020-06-05","close":5073.209},{"date":"2020-06-08","close":5104.3804},{"date":"2020-06-09","close":5073.209},{"date":"2020-06-10","close":5104.3804},{"date":"2020-06-11","close":5104.3804},{"date":"2020-06-12","close":5057.6235},{"date":"2020-06-15","close":4948.5215},{"date":"2020-06-16","close":5065.4155},{"date":"2020-06-17","close":5081.0015},{"date":"2020-06-18","close":5291.4111},{"date":"2020-06-19","close":5688.8521},{"date":"2020-06-22","close":5470.6494},{"date":"2020-06-23","close":5408.3052},{"date":"2020-06-24","close":5462.856},{"date":"2020-06-25","close":5361.5479},{"date":"2020-06-26","close":5330.376},{"date":"2020-06-29","close":5166.7241},{"date":"2020-06-30","close":5229.0679},{"date":"2020-07-01","close":5197.896},{"date":"2020-07-02","close":5182.3101},{"date":"2020-07-03","close":5244.6538},{"date":"2020-07-06","close":5400.5127},{"date":"2020-07-07","close":5501.8213},{"date":"2020-07-08","close":5478.4419},{"date":"2020-07-09","close":5423.8911},{"date":"2020-07-10","close":5470.6494},{"date":"2020-07-13","close":5462.856},{"date":"2020-07-14","close":5369.3403},{"date":"2020-07-15","close":5423.8911},{"date":"2020-07-16","close":5439.4775},{"date":"2020-07-17","close":5517.4067},{"date":"2020-07-20","close":5447.27},{"date":"2020-07-21","close":5532.9917},{"date":"2020-07-22","close":5681.0586},{"date":"2020-07-23","close":5657.6802},{"date":"2020-07-24","close":5673.2661},{"date":"2020-07-27","close":5766.7812},{"date":"2020-07-28","close":5743.4023},{"date":"2020-07-29","close":5665.4727},{"date":"2020-07-30","close":5805.7461},{"date":"2020-07-31","close":5688.8521},{"date":"2020-08-03","close":5696.6445},{"date":"2020-08-04","close":5743.4023},{"date":"2020-08-05","close":5743.4023},{"date":"2020-08-06","close":5720.0239},{"date":"2020-08-07","close":5914.8477},{"date":"2020-08-10","close":6390.2173},{"date":"2020-08-11","close":6195.3936},{"date":"2020-08-12","close":6281.1152},{"date":"2020-08-13","close":7598.124},{"date":"2020-08-14","close":7052.6177},{"date":"2020-08-18","close":6546.0757},{"date":"2020-08-19","close":7372.1279},{"date":"2020-08-20","close":6943.5161},{"date":"2020-08-21","close":6943.5161},{"date":"2020-08-24","close":7130.5469},{"date":"2020-08-25","close":7270.8198},{"date":"2020-08-26","close":7161.7188},{"date":"2020-08-27","close":6959.1016},{"date":"2020-08-28","close":6865.5859},{"date":"2020-08-31","close":6834.415},{"date":"2020-09-01","close":6811.0361},{"date":"2020-09-02","close":6888.9658},{"date":"2020-09-03","close":6842.2075},{"date":"2020-09-04","close":6717.5205},{"date":"2020-09-07","close":6795.4502},{"date":"2020-09-08","close":6772.0718},{"date":"2020-09-09","close":6920.1372},{"date":"2020-09-10","close":7247.4414},{"date":"2020-09-11","close":7192.8911},{"date":"2020-09-14","close":7224.0625},{"date":"2020-09-15","close":7107.1685},{"date":"2020-09-16","close":7013.6523},{"date":"2020-09-17","close":6803.2432},{"date":"2020-09-18","close":6842.2075},{"date":"2020-09-21","close":7005.8594},{"date":"2020-09-22","close":7208.4761},{"date":"2020-09-23","close":7013.6523},{"date":"2020-09-24","close":6717.5205},{"date":"2020-09-25","close":6686.3486},{"date":"2020-09-28","close":6694.1426},{"date":"2020-09-29","close":6787.6567},{"date":"2020-10-05","close":6935.7236},{"date":"2020-10-06","close":6966.8955},{"date":"2020-10-07","close":6951.3086},{"date":"2020-10-08","close":6904.5518},{"date":"2020-10-12","close":6842.2075},{"date":"2020-10-13","close":6701.9336},{"date":"2020-10-14","close":6670.7622},{"date":"2020-10-15","close":6670.7622},{"date":"2020-10-16","close":6608.4194},{"date":"2020-10-19","close":6624.0049},{"date":"2020-10-20","close":6616.2114},{"date":"2020-10-21","close":6733.1064},{"date":"2020-10-22","close":6670.7622},{"date":"2020-10-23","close":6764.2783},{"date":"2020-10-26","close":6592.833},{"date":"2020-10-27","close":6616.2114},{"date":"2020-10-28","close":6616.2114},{"date":"2020-10-29","close":6608.4194},{"date":"2020-10-30","close":6514.9043},{"date":"2020-11-02","close":6491.5249},{"date":"2020-11-03","close":6600.6265},{"date":"2020-11-04","close":6608.4194},{"date":"2020-11-05","close":6678.5562},{"date":"2020-11-06","close":6678.5562},{"date":"2020-11-09","close":6873.3794},{"date":"2020-11-10","close":6943.5161},{"date":"2020-11-11","close":7029.2383},{"date":"2020-11-12","close":6990.2734},{"date":"2020-11-13","close":6982.4814},{"date":"2020-11-16","close":6662.9702},{"date":"2020-11-17","close":6608.4194},{"date":"2020-11-18","close":6600.6265},{"date":"2020-11-19","close":6499.3184},{"date":"2020-11-20","close":6483.7329},{"date":"2020-11-23","close":6530.4902},{"date":"2020-11-24","close":6647.3843},{"date":"2020-11-25","close":6639.5913},{"date":"2020-11-26","close":6678.5562},{"date":"2020-11-27","close":6779.8643},{"date":"2020-11-30","close":6857.7939},{"date":"2020-12-01","close":6795.4502},{"date":"2020-12-02","close":6756.4854},{"date":"2020-12-03","close":7286.4053},{"date":"2020-12-04","close":8299.4893},{"date":"2020-12-07","close":8689.1357},{"date":"2020-12-08","close":8338.4541},{"date":"2020-12-09","close":8338.4541},{"date":"2020-12-10","close":8494.3125},{"date":"2020-12-11","close":8221.5596},{"date":"2020-12-14","close":8065.7002},{"date":"2020-12-15","close":7831.9116},{"date":"2020-12-16","close":9039.8193},{"date":"2020-12-17","close":9195.6777},{"date":"2020-12-18","close":9429.4658},{"date":"2020-12-21","close":9897.043},{"date":"2020-12-22","close":9819.1133},{"date":"2020-12-23","close":10208.7607},{"date":"2020-12-24","close":10910.126},{"date":"2020-12-28","close":10871.1611},{"date":"2020-12-29","close":11506.2979},{"date":"2020-12-30","close":11788.9082},{"date":"2021-01-04","close":12555.9941},{"date":"2021-01-05","close":13323.082},{"date":"2021-01-06","close":13444.1992},{"date":"2021-01-07","close":14413.1523},{"date":"2021-01-08","close":14372.7783},{"date":"2021-01-11","close":13646.0645},{"date":"2021-01-12","close":13121.2168},{"date":"2021-01-13","close":13282.708},{"date":"2021-01-14","close":13928.6748},{"date":"2021-01-15","close":13686.4385},{"date":"2021-01-18","close":13282.708},{"date":"2021-01-19","close":13686.4385},{"date":"2021-01-20","close":14695.7607},{"date":"2021-01-21","close":15826.2041},{"date":"2021-01-22","close":15785.832},{"date":"2021-01-25","close":15785.832},{"date":"2021-01-26","close":16028.0703},{"date":"2021-01-27","close":16714.4082},{"date":"2021-01-28","close":17279.6309},{"date":"2021-01-29","close":15987.6953},{"date":"2021-02-01","close":15745.459},{"date":"2021-02-02","close":15180.2373},{"date":"2021-02-03","close":15826.2041},{"date":"2021-02-04","close":15906.9502},{"date":"2021-02-05","close":15462.8486},{"date":"2021-02-08","close":15745.459},{"date":"2021-02-09","close":15462.8486},{"date":"2021-02-10","close":15260.9834},{"date":"2021-02-15","close":14857.2549},{"date":"2021-02-16","close":14978.3721},{"date":"2021-02-17","close":15220.6104},{"date":"2021-02-18","close":14655.3887},{"date":"2021-02-19","close":14211.2861},{"date":"2021-02-22","close":13767.1846},{"date":"2021-02-23","close":13080.8428},{"date":"2021-02-24","close":12636.7412},{"date":"2021-02-25","close":13928.6748},{"date":"2021-02-26","close":13323.082},{"date":"2021-03-02","close":13040.4697},{"date":"2021-03-03","close":13242.335},{"date":"2021-03-04","close":12677.1133},{"date":"2021-03-05","close":11869.6543},{"date":"2021-03-08","close":11183.3145},{"date":"2021-03-09","close":11990.7734},{"date":"2021-03-10","close":11950.3994},{"date":"2021-03-11","close":13000.0977},{"date":"2021-03-12","close":13000.0977},{"date":"2021-03-15","close":12959.7227},{"date":"2021-03-16","close":13444.1992},{"date":"2021-03-17","close":13686.4385},{"date":"2021-03-18","close":14090.167},{"date":"2021-03-19","close":14453.5244},{"date":"2021-03-22","close":14413.1523},{"date":"2021-03-23","close":13686.4385},{"date":"2021-03-24","close":14413.1523},{"date":"2021-03-25","close":14332.4062},{"date":"2021-03-26","close":14251.6592},{"date":"2021-03-29","close":13888.3027},{"date":"2021-03-30","close":13767.1846},{"date":"2021-03-31","close":13847.9297},{"date":"2021-04-01","close":14009.4219},{"date":"2021-04-02","close":13686.4385},{"date":"2021-04-05","close":13444.1992},{"date":"2021-04-06","close":13040.4697},{"date":"2021-04-07","close":13080.8428},{"date":"2021-04-08","close":13363.4541},{"date":"2021-04-09","close":13807.5566},{"date":"2021-04-12","close":14292.0322},{"date":"2021-04-13","close":14332.4062},{"date":"2021-04-14","close":14372.7783},{"date":"2021-04-15","close":14332.4062},{"date":"2021-04-16","close":14413.1523},{"date":"2021-04-19","close":14332.4062},{"date":"2021-04-20","close":14332.4062},{"date":"2021-04-21","close":13726.8105},{"date":"2021-04-22","close":14009.4219},{"date":"2021-04-23","close":13928.6748},{"date":"2021-04-26","close":14816.8818},{"date":"2021-04-27","close":15503.2207},{"date":"2021-04-28","close":14978.3721},{"date":"2021-04-29","close":14816.8818},{"date":"2021-04-30","close":14695.7607},{"date":"2021-05-03","close":14292.0322},{"date":"2021-05-04","close":14090.167},{"date":"2021-05-06","close":14453.5244},{"date":"2021-05-07","close":14776.5088},{"date":"2021-05-10","close":14816.8818},{"date":"2021-05-11","close":15543.5947},{"date":"2021-05-12","close":14938.001},{"date":"2021-05-13","close":14655.3887},{"date":"2021-05-14","close":15059.1191},{"date":"2021-05-17","close":15018.7461},{"date":"2021-05-18","close":15341.7305},{"date":"2021-05-20","close":15503.2207},{"date":"2021-05-21","close":15099.4912},{"date":"2021-05-24","close":14372.7783},{"date":"2021-05-25","close":14170.9131},{"date":"2021-05-26","close":14776.5088},{"date":"2021-05-27","close":14695.7607},{"date":"2021-05-28","close":14816.8818},{"date":"2021-05-31","close":14453.5244},{"date":"2021-06-01","close":14695.7607},{"date":"2021-06-02","close":15220.6104},{"date":"2021-06-03","close":15341.7305},{"date":"2021-06-04","close":15260.9834},{"date":"2021-06-07","close":15180.2373},{"date":"2021-06-08","close":15099.4912},{"date":"2021-06-09","close":14615.0166},{"date":"2021-06-10","close":14695.7607},{"date":"2021-06-11","close":14897.627},{"date":"2021-06-14","close":14655.3887},{"date":"2021-06-15","close":14534.2705},{"date":"2021-06-16","close":14534.2705},{"date":"2021-06-17","close":15139.8652},{"date":"2021-06-18","close":16149.1865},{"date":"2021-06-21","close":16108.8184},{"date":"2021-06-22","close":16633.666},{"date":"2021-06-23","close":16472.1738},{"date":"2021-06-24","close":16835.5293},{"date":"2021-06-25","close":16068.4424},{"date":"2021-06-28","close":15987.6953},{"date":"2021-06-29","close":15947.3252},{"date":"2021-06-30","close":15866.5781},{"date":"2021-07-01","close":15947.3252},{"date":"2021-07-02","close":15866.5781},{"date":"2021-07-05","close":15705.0859},{"date":"2021-07-06","close":15826.2041},{"date":"2021-07-07","close":15785.832},{"date":"2021-07-08","close":15422.4756},{"date":"2021-07-09","close":15745.459},{"date":"2021-07-12","close":15785.832},{"date":"2021-07-13","close":16633.666},{"date":"2021-07-14","close":18571.5684},{"date":"2021-07-15","close":18894.5527},{"date":"2021-07-16","close":19459.7734},{"date":"2021-07-19","close":19540.5215},{"date":"2021-07-20","close":18248.584},{"date":"2021-07-21","close":18087.0918},{"date":"2021-07-22","close":19782.7559},{"date":"2021-07-23","close":19782.7559},{"date":"2021-07-26","close":21922.5254},{"date":"2021-07-27","close":21801.4062},{"date":"2021-07-28","close":21518.7949},{"date":"2021-07-29","close":23941.1719},{"date":"2021-07-30","close":24425.6484},{"date":"2021-08-02","close":25111.9883},{"date":"2021-08-03","close":25354.2266},{"date":"2021-08-04","close":25313.8555},{"date":"2021-08-05","close":25111.9883},{"date":"2021-08-06","close":25838.7031},{"date":"2021-08-09","close":26807.6543},{"date":"2021-08-10","close":27171.0098},{"date":"2021-08-11","close":27049.8926},{"date":"2021-08-12","close":28826.3047},{"date":"2021-08-13","close":28745.5566},{"date":"2021-08-17","close":27736.2324},{"date":"2021-08-18","close":30602.7129},{"date":"2021-08-19","close":31167.9355},{"date":"2021-08-20","close":29997.1191},{"date":"2021-08-23","close":29997.1191},{"date":"2021-08-24","close":30723.832},{"date":"2021-08-25","close":30360.4746},{"date":"2021-08-26","close":28826.3047},{"date":"2021-08-27","close":28826.3047},{"date":"2021-08-30","close":29351.1523},{"date":"2021-08-31","close":29351.1523},{"date":"2021-09-01","close":28503.3184},{"date":"2021-09-02","close":26646.1641},{"date":"2021-09-03","close":27009.5195},{"date":"2021-09-06","close":27897.7246},{"date":"2021-09-07","close":29876.002},{"date":"2021-09-08","close":28987.793},{"date":"2021-09-09","close":28584.0645},{"date":"2021-09-10","close":28624.4395},{"date":"2021-09-13","close":27776.6055},{"date":"2021-09-14","close":27574.7402},{"date":"2021-09-15","close":26969.1445},{"date":"2021-09-16","close":27009.5195},{"date":"2021-09-17","close":27130.6367},{"date":"2021-09-23","close":26565.416},{"date":"2021-09-24","close":26525.0449},{"date":"2021-09-27","close":26686.5371},{"date":"2021-09-28","close":27130.6367},{"date":"2021-09-29","close":26040.5645},{"date":"2021-09-30","close":25596.4668},{"date":"2021-10-01","close":24587.1406},{"date":"2021-10-05","close":24304.5293},{"date":"2021-10-06","close":23497.0703},{"date":"2021-10-07","close":24223.7812},{"date":"2021-10-08","close":24143.041},{"date":"2021-10-12","close":23820.0527},{"date":"2021-10-13","close":25071.6152},{"date":"2021-10-14","close":26807.6543},{"date":"2021-10-15","close":26323.1777},{"date":"2021-10-18","close":27009.5195},{"date":"2021-10-19","close":26969.1445},{"date":"2021-10-20","close":26363.5508},{"date":"2021-10-21","close":25111.9883},{"date":"2021-10-22","close":24789.0039},{"date":"2021-10-25","close":24506.3945},{"date":"2021-10-26","close":24223.7812},{"date":"2021-10-27","close":23739.3086},{"date":"2021-10-28","close":23537.4414},{"date":"2021-10-29","close":23174.0879},{"date":"2021-11-01","close":22689.6074},{"date":"2021-11-02","close":23254.832},{"date":"2021-11-03","close":23375.9512},{"date":"2021-11-04","close":23254.832},{"date":"2021-11-05","close":22770.3574},{"date":"2021-11-08","close":22487.7461},{"date":"2021-11-09","close":22972.2188},{"date":"2021-11-10","close":21962.8984},{"date":"2021-11-11","close":21761.0332},{"date":"2021-11-12","close":24708.2598},{"date":"2021-11-15","close":25273.4824},{"date":"2021-11-16","close":23214.459},{"date":"2021-11-17","close":22407.002},{"date":"2021-11-18","close":23254.832},{"date":"2021-11-19","close":24506.3945},{"date":"2021-11-22","close":23618.1895},{"date":"2021-11-23","close":23254.832},{"date":"2021-11-24","close":23739.3086},{"date":"2021-11-25","close":24062.293},{"date":"2021-11-26","close":23537.4414},{"date":"2021-11-29","close":23133.7129},{"date":"2021-11-30","close":22689.6074},{"date":"2021-12-01","close":21801.4062},{"date":"2021-12-02","close":20388.3516},{"date":"2021-12-03","close":20509.4707},{"date":"2021-12-06","close":20105.7402},{"date":"2021-12-07","close":20347.9766},{"date":"2021-12-08","close":20670.9629},{"date":"2021-12-09","close":20872.8262},{"date":"2021-12-10","close":21518.7949},{"date":"2021-12-13","close":20792.084},{"date":"2021-12-14","close":20469.0938},{"date":"2021-12-15","close":20347.9766},{"date":"2021-12-16","close":21155.4375},{"date":"2021-12-17","close":21236.1836},{"date":"2021-12-20","close":22205.1367},{"date":"2021-12-21","close":22043.6445},{"date":"2021-12-22","close":22689.6074},{"date":"2021-12-23","close":22810.7305},{"date":"2021-12-24","close":23174.0879},{"date":"2021-12-27","close":23093.3418},{"date":"2021-12-28","close":22931.8516},{"date":"2021-12-29","close":23009.1152},{"date":"2021-12-30","close":23092.4824},{"date":"2022-01-03","close":24590.0},{"date":"2022-01-04","close":22342.1836},{"date":"2022-01-05","close":22175.4492},{"date":"2022-01-06","close":22092.084},{"date":"2022-01-07","close":22258.8184},{"date":"2022-01-10","close":21841.9863},{"date":"2022-01-11","close":21216.7383},{"date":"2022-01-12","close":22425.5508},{"date":"2022-01-13","close":22217.1328},{"date":"2022-01-14","close":22008.7188},{"date":"2022-01-17","close":21758.6191},{"date":"2022-01-18","close":21258.4199},{"date":"2022-01-19","close":20966.6387},{"date":"2022-01-20","close":21300.1055},{"date":"2022-01-21","close":20841.5898},{"date":"2022-01-24","close":20132.9766},{"date":"2022-01-25","close":19466.0449},{"date":"2022-01-26","close":19466.0449},{"date":"2022-01-27","close":18048.8184},{"date":"2022-01-28","close":18173.8672},{"date":"2022-02-03","close":19090.8965},{"date":"2022-02-04","close":19090.8965},{"date":"2022-02-07","close":20007.9277},{"date":"2022-02-08","close":20007.9277},{"date":"2022-02-09","close":20007.9277},{"date":"2022-02-10","close":20716.5391},{"date":"2022-02-11","close":20674.8574},{"date":"2022-02-14","close":19549.4102},{"date":"2022-02-15","close":18965.8477},{"date":"2022-02-16","close":19549.4102},{"date":"2022-02-17","close":19466.0449},{"date":"2022-02-18","close":19549.4102},{"date":"2022-02-21","close":19549.4102},{"date":"2022-02-22","close":19549.4102},{"date":"2022-02-23","close":18757.4316},{"date":"2022-02-24","close":18048.8184},{"date":"2022-02-25","close":18423.9668},{"date":"2022-02-28","close":18423.9668},{"date":"2022-03-02","close":19716.1426},{"date":"2022-03-03","close":20758.2227},{"date":"2022-03-04","close":20758.2227},{"date":"2022-03-07","close":21967.0352},{"date":"2022-03-08","close":21216.7383},{"date":"2022-03-10","close":21216.7383},{"date":"2022-03-11","close":20758.2227},{"date":"2022-03-14","close":19799.5078},{"date":"2022-03-15","close":19799.5078},{"date":"2022-03-16","close":19799.5078},{"date":"2022-03-17","close":19799.5078},{"date":"2022-03-18","close":21383.4707},{"date":"2022-03-21","close":21383.4707},{"date":"2022-03-22","close":22133.7676},{"date":"2022-03-23","close":22008.7188},{"date":"2022-03-24","close":22008.7188},{"date":"2022-03-25","close":21883.6699},{"date":"2022-03-28","close":21883.6699},{"date":"2022-03-29","close":22008.7188},{"date":"2022-03-30","close":21675.252},{"date":"2022-03-31","close":21841.9863},{"date":"2022-04-01","close":21716.9355},{"date":"2022-04-04","close":23009.1152},{"date":"2022-04-05","close":23342.582},{"date":"2022-04-06","close":23467.6309},{"date":"2022-04-07","close":22675.6504},{"date":"2022-04-08","close":23509.3125},{"date":"2022-04-11","close":23217.5332},{"date":"2022-04-12","close":22675.6504},{"date":"2022-04-13","close":23717.7305},{"date":"2022-04-14","close":23717.7305},{"date":"2022-04-15","close":23717.7305},{"date":"2022-04-18","close":23717.7305},{"date":"2022-04-19","close":23092.4824},{"date":"2022-04-20","close":22342.1836},{"date":"2022-04-21","close":22342.1836},{"date":"2022-04-22","close":22300.5},{"date":"2022-04-25","close":21258.4199},{"date":"2022-04-26","close":20674.8574},{"date":"2022-04-27","close":20591.4902},{"date":"2022-04-28","close":20258.0254},{"date":"2022-04-29","close":20383.0762},{"date":"2022-05-02","close":20091.293},{"date":"2022-05-03","close":20007.9277},{"date":"2022-05-04","close":20758.2227},{"date":"2022-05-06","close":20633.1738},{"date":"2022-05-09","close":21725.0},{"date":"2022-05-10","close":19757.8242},{"date":"2022-05-11","close":19966.2441},{"date":"2022-05-12","close":19132.5801},{"date":"2022-05-13","close":20883.2734},{"date":"2022-05-16","close":20633.1738},{"date":"2022-05-17","close":20466.4414},{"date":"2022-05-18","close":20633.1738},{"date":"2022-05-19","close":20424.7578},{"date":"2022-05-20","close":20508.125},{"date":"2022-05-23","close":21133.3711},{"date":"2022-05-24","close":20549.8086},{"date":"2022-05-25","close":20383.0762},{"date":"2022-05-26","close":19757.8242},{"date":"2022-05-27","close":20258.0254},{"date":"2022-05-30","close":20508.125},{"date":"2022-05-31","close":19966.2441},{"date":"2022-06-02","close":19716.1426},{"date":"2022-06-03","close":19507.7266},{"date":"2022-06-07","close":18757.4316},{"date":"2022-06-08","close":18549.0156},{"date":"2022-06-09","close":18674.0664},{"date":"2022-06-10","close":18340.5996},{"date":"2022-06-13","close":17006.7363},{"date":"2022-06-14","close":16881.6855},{"date":"2022-06-15","close":16214.7559},{"date":"2022-06-16","close":16089.707},{"date":"2022-06-17","close":15964.6572},{"date":"2022-06-20","close":15005.9453},{"date":"2022-06-21","close":15297.7275},{"date":"2022-06-22","close":13963.8643},{"date":"2022-06-23","close":13088.5186},{"date":"2022-06-24","close":14422.3799},{"date":"2022-06-27","close":14297.3301},{"date":"2022-06-28","close":14339.0137},{"date":"2022-06-29","close":14088.915},{"date":"2022-06-30","close":13463.666},{"date":"2022-07-01","close":12963.4678},{"date":"2022-07-04","close":12755.0527},{"date":"2022-07-05","close":13171.8838},{"date":"2022-07-06","close":13547.0332},{"date":"2022-07-07","close":13588.7158},{"date":"2022-07-08","close":13421.9834},{"date":"2022-07-11","close":13171.8838},{"date":"2022-07-12","close":12713.3691},{"date":"2022-07-13","close":13463.666},{"date":"2022-07-14","close":13338.6172},{"date":"2022-07-15","close":13213.5674},{"date":"2022-07-18","close":13838.8145},{"date":"2022-07-19","close":14172.2803},{"date":"2022-07-20","close":14339.0137},{"date":"2022-07-21","close":14339.0137},{"date":"2022-07-22","close":14255.6475},{"date":"2022-07-25","close":14005.5488},{"date":"2022-07-26","close":14088.915},{"date":"2022-07-27","close":14005.5488},{"date":"2022-07-28","close":15172.6768},{"date":"2022-07-29","close":15172.6768},{"date":"2022-08-01","close":15547.8262},{"date":"2022-08-02","close":15422.7764},{"date":"2022-08-03","close":15256.0439},{"date":"2022-08-04","close":15839.6074},{"date":"2022-08-05","close":16006.3379},{"date":"2022-08-08","close":15797.9248},{"date":"2022-08-09","close":16048.0234},{"date":"2022-08-10","close":16089.707},{"date":"2022-08-11","close":16756.6367},{"date":"2022-08-12","close":16923.3691},{"date":"2022-08-16","close":17131.7852},{"date":"2022-08-17","close":16673.2715},{"date":"2022-08-18","close":16673.2715},{"date":"2022-08-19","close":16464.8535},{"date":"2022-08-22","close":15881.291},{"date":"2022-08-23","close":15922.9736},{"date":"2022-08-24","close":16089.707},{"date":"2022-08-25","close":16089.707},{"date":"2022-08-26","close":15714.5586},{"date":"2022-08-29","close":14880.8955},{"date":"2022-08-30","close":14880.8955},{"date":"2022-08-31","close":14839.2119},{"date":"2022-09-01","close":14172.2803},{"date":"2022-09-02","close":14505.7471},{"date":"2022-09-05","close":14005.5488},{"date":"2022-09-06","close":14130.5977},{"date":"2022-09-07","close":13713.7646},{"date":"2022-09-08","close":13922.1807},{"date":"2022-09-13","close":14797.5293},{"date":"2022-09-14","close":14297.3301},{"date":"2022-09-15","close":14047.2314},{"date":"2022-09-16","close":13713.7646},{"date":"2022-09-19","close":13296.9336},{"date":"2022-09-20","close":13755.4482},{"date":"2022-09-21","close":13755.4482},{"date":"2022-09-22","close":13588.7158},{"date":"2022-09-23","close":13255.25},{"date":"2022-09-26","close":12504.9531},{"date":"2022-09-27","close":12504.9531},{"date":"2022-09-28","close":12004.7559},{"date":"2022-09-29","close":11629.6074},{"date":"2022-09-30","close":11504.5576},{"date":"2022-10-04","close":11921.3896},{"date":"2022-10-05","close":11712.9736},{"date":"2022-10-06","close":12171.4883},{"date":"2022-10-07","close":12046.4385},{"date":"2022-10-11","close":11504.5576},{"date":"2022-10-12","close":11504.5576},{"date":"2022-10-13","close":11254.458},{"date":"2022-10-14","close":11796.3398},{"date":"2022-10-17","close":12088.1221},{"date":"2022-10-18","close":12129.8057},{"date":"2022-10-19","close":12755.0527},{"date":"2022-10-20","close":12588.3193},{"date":"2022-10-21","close":12213.1719},{"date":"2022-10-24","close":12088.1221},{"date":"2022-10-25","close":11629.6074},{"date":"2022-10-26","close":11671.291},{"date":"2022-10-27","close":12338.2217},{"date":"2022-10-28","close":11921.3896},{"date":"2022-10-31","close":12004.7559},{"date":"2022-11-01","close":13005.1514},{"date":"2022-11-02","close":13171.8838},{"date":"2022-11-03","close":13463.666},{"date":"2022-11-04","close":13338.6172},{"date":"2022-11-07","close":13463.666},{"date":"2022-11-08","close":13338.6172},{"date":"2022-11-09","close":13088.5186},{"date":"2022-11-10","close":13005.1514},{"date":"2022-11-11","close":13463.666},{"date":"2022-11-14","close":14505.7471},{"date":"2022-11-15","close":14255.6475},{"date":"2022-11-16","close":14005.5488},{"date":"2022-11-17","close":13963.8643},{"date":"2022-11-18","close":14339.0137},{"date":"2022-11-21","close":14047.2314},{"date":"2022-11-22","close":13588.7158},{"date":"2022-11-23","close":13588.7158},{"date":"2022-11-24","close":13838.8145},{"date":"2022-11-25","close":13922.1807},{"date":"2022-11-28","close":13463.666},{"date":"2022-11-29","close":13505.3486},{"date":"2022-11-30","close":13380.2998},{"date":"2022-12-01","close":13838.8145},{"date":"2022-12-02","close":14672.4795},{"date":"2022-12-05","close":14422.3799},{"date":"2022-12-06","close":15047.6279},{"date":"2022-12-07","close":14797.5293},{"date":"2022-12-08","close":14422.3799},{"date":"2022-12-09","close":14380.6963},{"date":"2022-12-12","close":14172.2803},{"date":"2022-12-13","close":14172.2803},{"date":"2022-12-14","close":14339.0137},{"date":"2022-12-15","close":14255.6475},{"date":"2022-12-16","close":14339.0137},{"date":"2022-12-19","close":14005.5488},{"date":"2022-12-20","close":12963.4678},{"date":"2022-12-21","close":13088.5186},{"date":"2022-12-22","close":13088.5186},{"date":"2022-12-23","close":12671.6865},{"date":"2022-12-26","close":13130.2012},{"date":"2022-12-27","close":13505.3486},{"date":"2022-12-28","close":13414.291},{"date":"2022-12-29","close":13066.9951},{"date":"2023-01-02","close":12719.7002},{"date":"2023-01-03","close":12632.876},{"date":"2023-01-04","close":12632.876},{"date":"2023-01-05","close":12328.9922},{"date":"2023-01-06","close":12372.4033},{"date":"2023-01-09","close":12893.3467},{"date":"2023-01-10","close":13284.0547},{"date":"2023-01-11","close":13414.291},{"date":"2023-01-12","close":13631.3516},{"date":"2023-01-13","close":13544.5264},{"date":"2023-01-16","close":13501.1133},{"date":"2023-01-17","close":13501.1133},{"date":"2023-01-18","close":13370.8779},{"date":"2023-01-19","close":13414.291},{"date":"2023-01-20","close":13674.7617},{"date":"2023-01-25","close":13674.7617},{"date":"2023-01-26","close":14004.6934},{"date":"2023-01-27","close":13926.5508},{"date":"2023-01-30","close":14108.8809},{"date":"2023-01-31","close":13987.3281},{"date":"2023-02-01","close":14126.2461},{"date":"2023-02-02","close":14534.3184},{"date":"2023-02-03","close":15237.5928},{"date":"2023-02-06","close":15202.8633},{"date":"2023-02-07","close":15602.2529},{"date":"2023-02-08","close":15966.9131},{"date":"2023-02-09","close":17173.7637},{"date":"2023-02-10","close":16956.7051},{"date":"2023-02-13","close":16479.1738},{"date":"2023-02-14","close":16557.3164},{"date":"2023-02-15","close":16548.6328},{"date":"2023-02-16","close":17451.6016},{"date":"2023-02-17","close":17364.7754},{"date":"2023-02-20","close":17712.0723},{"date":"2023-02-21","close":17712.0723},{"date":"2023-02-22","close":17034.8457},{"date":"2023-02-23","close":16687.5488},{"date":"2023-02-24","close":17929.1328},{"date":"2023-02-27","close":18363.252},{"date":"2023-02-28","close":18276.4277},{"date":"2023-03-02","close":18233.0176},{"date":"2023-03-03","close":19101.2559},{"date":"2023-03-06","close":19014.4316},{"date":"2023-03-07","close":18406.6641},{"date":"2023-03-08","close":18059.3691},{"date":"2023-03-09","close":17929.1328},{"date":"2023-03-10","close":21185.0293},{"date":"2023-03-13","close":20967.9668},{"date":"2023-03-14","close":21011.3809},{"date":"2023-03-15","close":23312.2148},{"date":"2023-03-16","close":22487.3848},{"date":"2023-03-17","close":21098.2051},{"date":"2023-03-20","close":22226.916},{"date":"2023-03-21","close":22140.0918},{"date":"2023-03-22","close":22053.2676},{"date":"2023-03-23","close":22443.9766},{"date":"2023-03-24","close":21271.8516},{"date":"2023-03-27","close":22009.8555},{"date":"2023-03-28","close":22140.0918},{"date":"2023-03-29","close":22921.5059},{"date":"2023-03-30","close":22443.9766},{"date":"2023-03-31","close":21532.3242},{"date":"2023-04-03","close":21315.2637},{"date":"2023-04-04","close":19622.1992},{"date":"2023-04-05","close":19926.082},{"date":"2023-04-06","close":19882.6699},{"date":"2023-04-07","close":21011.3809},{"date":"2023-04-10","close":21488.9121},{"date":"2023-04-11","close":20967.9668},{"date":"2023-04-12","close":21011.3809},{"date":"2023-04-13","close":20316.7891},{"date":"2023-04-14","close":21532.3242},{"date":"2023-04-17","close":22617.623},{"date":"2023-04-18","close":22096.6797},{"date":"2023-04-19","close":22530.7988},{"date":"2023-04-20","close":21185.0293},{"date":"2023-04-21","close":20273.3789},{"date":"2023-04-24","close":19709.0234},{"date":"2023-04-25","close":18710.5488},{"date":"2023-04-26","close":18319.8398},{"date":"2023-04-27","close":18667.1348},{"date":"2023-04-28","close":18015.957},{"date":"2023-05-02","close":18189.6055},{"date":"2023-05-03","close":17712.0723},{"date":"2023-05-04","close":17798.8984},{"date":"2023-05-08","close":17581.8398},{"date":"2023-05-09","close":17581.8398},{"date":"2023-05-10","close":17712.0723},{"date":"2023-05-11","close":17495.0137},{"date":"2023-05-12","close":17712.0723},{"date":"2023-05-15","close":17321.3652},{"date":"2023-05-16","close":17078.2578},{"date":"2023-05-17","close":17451.6016},{"date":"2023-05-18","close":17538.4238},{"date":"2023-05-19","close":17451.6016},{"date":"2023-05-22","close":17538.4238},{"date":"2023-05-23","close":17885.7207},{"date":"2023-05-24","close":18059.3691},{"date":"2023-05-25","close":17581.8398},{"date":"2023-05-26","close":17364.7754},{"date":"2023-05-30","close":17712.0723},{"date":"2023-05-31","close":18146.1934},{"date":"2023-06-01","close":17798.8984},{"date":"2023-06-02","close":18319.8398},{"date":"2023-06-05","close":18580.3105},{"date":"2023-06-07","close":18536.9004},{"date":"2023-06-08","close":18276.4277},{"date":"2023-06-09","close":18493.4883},{"date":"2023-06-12","close":19405.1406},{"date":"2023-06-13","close":20099.7285},{"date":"2023-06-14","close":19014.4316},{"date":"2023-06-15","close":19665.6113},{"date":"2023-06-16","close":19318.3145},{"date":"2023-06-19","close":19839.2598},{"date":"2023-06-20","close":19882.6699},{"date":"2023-06-21","close":19318.3145},{"date":"2023-06-22","close":19057.8438},{"date":"2023-06-23","close":19231.4902},{"date":"2023-06-26","close":18971.0176},{"date":"2023-06-27","close":18536.9004},{"date":"2023-06-28","close":18319.8398},{"date":"2023-06-29","close":18189.6055},{"date":"2023-06-30","close":18319.8398},{"date":"2023-07-03","close":18580.3105},{"date":"2023-07-04","close":18276.4277},{"date":"2023-07-05","close":18146.1934},{"date":"2023-07-06","close":17495.0137},{"date":"2023-07-07","close":17581.8398},{"date":"2023-07-10","close":17755.4844},{"date":"2023-07-11","close":18233.0176},{"date":"2023-07-12","close":18840.7832},{"date":"2023-07-13","close":18667.1348},{"date":"2023-07-14","close":21228.4414},{"date":"2023-07-17","close":21836.209},{"date":"2023-07-18","close":21619.1484},{"date":"2023-07-19","close":21575.7344},{"date":"2023-07-20","close":20967.9668},{"date":"2023-07-21","close":21098.2051},{"date":"2023-07-24","close":21185.0293},{"date":"2023-07-25","close":21705.9707},{"date":"2023-07-26","close":19752.4336},{"date":"2023-07-27","close":19014.4316},{"date":"2023-07-28","close":19144.666},{"date":"2023-07-31","close":19448.5488},{"date":"2023-08-01","close":19318.3145},{"date":"2023-08-02","close":18753.959},{"date":"2023-08-03","close":18319.8398},{"date":"2023-08-04","close":18406.6641},{"date":"2023-08-07","close":17755.4844},{"date":"2023-08-08","close":17581.8398},{"date":"2023-08-09","close":18710.5488},{"date":"2023-08-10","close":18797.373},{"date":"2023-08-11","close":18884.1934},{"date":"2023-08-14","close":18406.6641},{"date":"2023-08-16","close":17364.7754},{"date":"2023-08-17","close":17408.1895},{"date":"2023-08-18","close":17199.8125},{"date":"2023-08-21","close":17451.6016},{"date":"2023-08-22","close":17712.0723},{"date":"2023-08-23","close":17842.3086},{"date":"2023-08-24","close":17972.543},{"date":"2023-08-25","close":18276.4277},{"date":"2023-08-28","close":18363.252},{"date":"2023-08-29","close":19057.8438},{"date":"2023-08-30","close":20620.6758},{"date":"2023-08-31","close":20447.0254},{"date":"2023-09-01","close":20099.7285},{"date":"2023-09-04","close":20490.4375},{"date":"2023-09-05","close":20533.8496},{"date":"2023-09-06","close":20967.9668},{"date":"2023-09-07","close":20316.7891},{"date":"2023-09-08","close":20490.4375},{"date":"2023-09-11","close":20794.3223},{"date":"2023-09-12","close":20794.3223},{"date":"2023-09-13","close":19448.5488},{"date":"2023-09-14","close":19665.6113},{"date":"2023-09-15","close":22053.2676},{"date":"2023-09-18","close":21966.4434},{"date":"2023-09-19","close":23659.5117},{"date":"2023-09-20","close":24875.043},{"date":"2023-09-21","close":25613.0469},{"date":"2023-09-22","close":25352.5762},{"date":"2023-09-25","close":24961.8652},{"date":"2023-09-26","close":23702.9199},{"date":"2023-09-27","close":23963.3926},{"date":"2023-10-04","close":22921.5059},{"date":"2023-10-05","close":23919.9805},{"date":"2023-10-06","close":24701.3965},{"date":"2023-10-10","close":24093.6289},{"date":"2023-10-11","close":25178.9258},{"date":"2023-10-12","close":25526.2207},{"date":"2023-10-13","close":24788.2207},{"date":"2023-10-16","close":24701.3965},{"date":"2023-10-17","close":25178.9258},{"date":"2023-10-18","close":25135.5156},{"date":"2023-10-19","close":24310.6875},{"date":"2023-10-20","close":23789.7441},{"date":"2023-10-23","close":22140.0918},{"date":"2023-10-24","close":22661.0352},{"date":"2023-10-25","close":22617.623},{"date":"2023-10-26","close":21271.8516},{"date":"2023-10-27","close":21228.4414},{"date":"2023-10-30","close":22443.9766},{"date":"2023-10-31","close":22964.918},{"date":"2023-11-01","close":24484.3359},{"date":"2023-11-02","close":25699.8711},{"date":"2023-11-03","close":26003.7539},{"date":"2023-11-06","close":26481.2852},{"date":"2023-11-07","close":26264.2266},{"date":"2023-11-08","close":26351.0508},{"date":"2023-11-09","close":26611.5215},{"date":"2023-11-10","close":26915.4062},{"date":"2023-11-13","close":26915.4062},{"date":"2023-11-14","close":28347.998},{"date":"2023-11-15","close":26568.1094},{"date":"2023-11-16","close":27262.7031},{"date":"2023-11-17","close":27349.5234},{"date":"2023-11-20","close":27523.1719},{"date":"2023-11-21","close":28044.1172},{"date":"2023-11-22","close":28130.9395},{"date":"2023-11-23","close":28130.9395},{"date":"2023-11-24","close":28130.9395},{"date":"2023-11-27","close":27740.2324},{"date":"2023-11-28","close":27523.1719},{"date":"2023-11-29","close":26741.7559},{"date":"2023-11-30","close":27219.2871},{"date":"2023-12-01","close":27306.1113},{"date":"2023-12-04","close":27479.7617},{"date":"2023-12-05","close":26437.873},{"date":"2023-12-06","close":26654.9336},{"date":"2023-12-07","close":26568.1094},{"date":"2023-12-08","close":26524.6973},{"date":"2023-12-11","close":26524.6973},{"date":"2023-12-12","close":26437.873},{"date":"2023-12-13","close":25569.6348},{"date":"2023-12-14","close":25439.4004},{"date":"2023-12-15","close":23789.7441},{"date":"2023-12-18","close":24137.041},{"date":"2023-12-19","close":24093.6289},{"date":"2023-12-20","close":24831.6328},{"date":"2023-12-21","close":25569.6348},{"date":"2023-12-22","close":25656.459},{"date":"2023-12-26","close":25352.5762},{"date":"2023-12-27","close":26081.7832},{"date":"2023-12-28","close":26261.3477},{"date":"2024-01-02","close":25587.9805},{"date":"2024-01-03","close":24869.7227},{"date":"2024-01-04","close":25587.9805},{"date":"2024-01-05","close":25902.2207},{"date":"2024-01-08","close":26351.1309},{"date":"2024-01-09","close":26261.3477},{"date":"2024-01-10","close":25587.9805},{"date":"2024-01-11","close":25139.0684},{"date":"2024-01-12","close":24510.5918},{"date":"2024-01-15","close":23253.6387},{"date":"2024-01-16","close":23522.9844},{"date":"2024-01-17","close":22670.0527},{"date":"2024-01-18","close":22086.4688},{"date":"2024-01-19","close":22625.1621},{"date":"2024-01-22","close":22445.5957},{"date":"2024-01-23","close":22759.8359},{"date":"2024-01-24","close":22894.5098},{"date":"2024-01-25","close":23029.1836},{"date":"2024-01-26","close":23388.3105},{"date":"2024-01-29","close":23702.5508},{"date":"2024-01-30","close":24779.9395},{"date":"2024-01-31","close":24645.2656},{"date":"2024-02-01","close":25273.7402},{"date":"2024-02-02","close":25228.8516},{"date":"2024-02-05","close":25587.9805},{"date":"2024-02-06","close":25767.5469},{"date":"2024-02-07","close":25812.4375},{"date":"2024-02-08","close":25992.002},{"date":"2024-02-13","close":26171.5664},{"date":"2024-02-14","close":26396.0215},{"date":"2024-02-15","close":26396.0215},{"date":"2024-02-16","close":27473.4102},{"date":"2024-02-19","close":28236.5605},{"date":"2024-02-20","close":28730.3652},{"date":"2024-02-21","close":29089.4941},{"date":"2024-02-22","close":28595.6914},{"date":"2024-02-23","close":25902.2207},{"date":"2024-02-26","close":25408.416},{"date":"2024-02-27","close":25363.5234},{"date":"2024-02-28","close":25587.9805},{"date":"2024-02-29","close":25587.9805},{"date":"2024-03-04","close":25722.6543},{"date":"2024-03-05","close":25677.7637},{"date":"2024-03-06","close":25587.9805},{"date":"2024-03-07","close":25543.0898},{"date":"2024-03-08","close":25543.0898},{"date":"2024-03-11","close":23882.1152},{"date":"2024-03-12","close":23747.4414},{"date":"2024-03-13","close":23478.0938},{"date":"2024-03-14","close":23612.7676},{"date":"2024-03-15","close":24510.5918},{"date":"2024-03-18","close":24151.4629},{"date":"2024-03-19","close":24286.1348},{"date":"2024-03-20","close":24241.2461},{"date":"2024-03-21","close":23971.8984},{"date":"2024-03-22","close":24106.5703},{"date":"2024-03-25","close":24061.6797},{"date":"2024-03-26","close":24106.5703},{"date":"2024-03-27","close":24061.6797},{"date":"2024-03-28","close":24061.6797},{"date":"2024-03-29","close":24600.375},{"date":"2024-04-01","close":24645.2656},{"date":"2024-04-02","close":24555.4824},{"date":"2024-04-03","close":24555.4824},{"date":"2024-04-04","close":24600.375},{"date":"2024-04-05","close":24600.375},{"date":"2024-04-08","close":24151.4629},{"date":"2024-04-09","close":24331.0254},{"date":"2024-04-11","close":24241.2461},{"date":"2024-04-12","close":24241.2461},{"date":"2024-04-15","close":24241.2461},{"date":"2024-04-16","close":24241.2461},{"date":"2024-04-17","close":24241.2461},{"date":"2024-04-18","close":24241.2461},{"date":"2024-04-19","close":24106.5703},{"date":"2024-04-22","close":24061.6797},{"date":"2024-04-23","close":23522.9844},{"date":"2024-04-24","close":22355.8125},{"date":"2024-04-25","close":22221.1406},{"date":"2024-04-26","close":22176.25},{"date":"2024-04-29","close":22714.9453},{"date":"2024-04-30","close":23074.0762},{"date":"2024-05-02","close":23163.8555},{"date":"2024-05-03","close":23343.4199},{"date":"2024-05-07","close":23298.5293},{"date":"2024-05-08","close":23343.4199},{"date":"2024-05-09","close":23118.9648},{"date":"2024-05-10","close":23074.0762},{"date":"2024-05-13","close":22355.8125},{"date":"2024-05-14","close":21906.9043},{"date":"2024-05-16","close":21951.7949},{"date":"2024-05-17","close":22086.4688},{"date":"2024-05-20","close":22221.1406},{"date":"2024-05-21","close":22266.0332},{"date":"2024-05-22","close":22221.1406},{"date":"2024-05-23","close":21862.0117},{"date":"2024-05-24","close":21862.0117},{"date":"2024-05-27","close":21996.6855},{"date":"2024-05-28","close":21996.6855},{"date":"2024-05-29","close":22266.0332},{"date":"2024-05-30","close":22221.1406},{"date":"2024-05-31","close":22400.7051},{"date":"2024-06-03","close":22670.0527},{"date":"2024-06-04","close":22894.5098},{"date":"2024-06-05","close":23208.748},{"date":"2024-06-07","close":22894.5098},{"date":"2024-06-10","close":22759.8359},{"date":"2024-06-11","close":22849.6191},{"date":"2024-06-12","close":22400.7051},{"date":"2024-06-13","close":21862.0117},{"date":"2024-06-14","close":22355.8125},{"date":"2024-06-17","close":22400.7051},{"date":"2024-06-18","close":22445.5957},{"date":"2024-06-19","close":22310.9219},{"date":"2024-06-20","close":22714.9453},{"date":"2024-06-21","close":22939.4004},{"date":"2024-06-24","close":22939.4004},{"date":"2024-06-25","close":23118.9648},{"date":"2024-06-26","close":24555.4824},{"date":"2024-06-27","close":25139.0684},{"date":"2024-06-28","close":25767.5469},{"date":"2024-07-01","close":25902.2207},{"date":"2024-07-02","close":25902.2207},{"date":"2024-07-03","close":25453.3066},{"date":"2024-07-04","close":24241.2461},{"date":"2024-07-05","close":24061.6797},{"date":"2024-07-08","close":24600.375},{"date":"2024-07-09","close":24016.791},{"date":"2024-07-10","close":24420.8086},{"date":"2024-07-11","close":24735.0488},{"date":"2024-07-12","close":25139.0684},{"date":"2024-07-15","close":25228.8516},{"date":"2024-07-16","close":25273.7402},{"date":"2024-07-17","close":25183.9609},{"date":"2024-07-18","close":25049.2852},{"date":"2024-07-19","close":25273.7402},{"date":"2024-07-22","close":25183.9609},{"date":"2024-07-23","close":25228.8516},{"date":"2024-07-24","close":25947.1094},{"date":"2024-07-25","close":25902.2207},{"date":"2024-07-26","close":26126.6758},{"date":"2024-07-29","close":26440.9121},{"date":"2024-07-30","close":26440.9121},{"date":"2024-07-31","close":26440.9121},{"date":"2024-08-01","close":26934.7168},{"date":"2024-08-02","close":26800.043},{"date":"2024-08-05","close":23522.9844},{"date":"2024-08-06","close":25408.416},{"date":"2024-08-07","close":26396.0215},{"date":"2024-08-08","close":26755.1523},{"date":"2024-08-09","close":27114.2812},{"date":"2024-08-12","close":27293.8457},{"date":"2024-08-13","close":27293.8457},{"date":"2024-08-14","close":27383.627},{"date":"2024-08-16","close":27293.8457},{"date":"2024-08-19","close":27069.3906},{"date":"2024-08-20","close":26620.4785},{"date":"2024-08-21","close":26755.1523},{"date":"2024-08-22","close":26710.2617},{"date":"2024-08-23","close":26755.1523},{"date":"2024-08-26","close":26710.2617},{"date":"2024-08-27","close":27114.2812},{"date":"2024-08-28","close":27114.2812},{"date":"2024-08-29","close":27428.5195},{"date":"2024-08-30","close":28101.8887},{"date":"2024-09-02","close":27832.5391},{"date":"2024-09-03","close":27832.5391},{"date":"2024-09-04","close":27652.9766},{"date":"2024-09-05","close":27742.7598},{"date":"2024-09-06","close":27787.6504},{"date":"2024-09-09","close":28550.7988},{"date":"2024-09-10","close":28730.3652},{"date":"2024-09-11","close":28550.7988},{"date":"2024-09-12","close":29134.3848},{"date":"2024-09-13","close":29313.9492},{"date":"2024-09-19","close":30077.1016},{"date":"2024-09-20","close":32591.0078},{"date":"2024-09-23","close":32680.7891},{"date":"2024-09-24","close":34611.1133},{"date":"2024-09-25","close":31378.9453},{"date":"2024-09-26","close":32591.0078},{"date":"2024-09-27","close":32950.1367},{"date":"2024-09-30","close":32860.3555},{"date":"2024-10-02","close":32591.0078},{"date":"2024-10-04","close":33937.7422},{"date":"2024-10-07","close":34207.0898},{"date":"2024-10-08","close":34386.6562},{"date":"2024-10-10","close":35419.1523},{"date":"2024-10-11","close":35464.043},{"date":"2024-10-14","close":35912.957},{"date":"2024-10-15","close":35374.2578},{"date":"2024-10-16","close":35374.2578},{"date":"2024-10-17","close":35374.2578},{"date":"2024-10-18","close":35015.1289},{"date":"2024-10-21","close":33847.9609},{"date":"2024-10-22","close":33623.5039},{"date":"2024-10-23","close":33533.7227},{"date":"2024-10-24","close":33758.1797},{"date":"2024-10-25","close":33847.9609},{"date":"2024-10-28","close":33533.7227},{"date":"2024-10-29","close":33533.7227},{"date":"2024-10-30","close":34521.3281},{"date":"2024-10-31","close":34745.7852},{"date":"2024-11-01","close":34970.2383},{"date":"2024-11-04","close":34970.2383},{"date":"2024-11-05","close":35104.9102},{"date":"2024-11-06","close":34611.1133},{"date":"2024-11-07","close":34296.875},{"date":"2024-11-08","close":34476.4414},{"date":"2024-11-11","close":34835.5664},{"date":"2024-11-12","close":36765.8867},{"date":"2024-11-13","close":36765.8867},{"date":"2024-11-14","close":37080.125},{"date":"2024-11-15","close":36765.8867},{"date":"2024-11-18","close":36810.7773},{"date":"2024-11-19","close":38022.8398},{"date":"2024-11-20","close":38157.5156},{"date":"2024-11-21","close":38157.5156},{"date":"2024-11-22","close":38157.5156},{"date":"2024-11-25","close":38157.5156},{"date":"2024-11-26","close":38157.5156},{"date":"2024-11-27","close":38157.5156},{"date":"2024-11-28","close":38157.5156},{"date":"2024-11-29","close":38157.5156},{"date":"2024-12-02","close":38157.5156},{"date":"2024-12-03","close":38157.5156},{"date":"2024-12-04","close":38157.5156},{"date":"2024-12-05","close":38157.5156},{"date":"2024-12-06","close":38157.5156},{"date":"2024-12-09","close":38157.5156},{"date":"2024-12-10","close":38157.5156},{"date":"2024-12-11","close":38157.5156},{"date":"2024-12-12","close":41659.0273},{"date":"2024-12-13","close":44532.0664},{"date":"2024-12-16","close":45429.8906},{"date":"2024-12-17","close":45609.4531},{"date":"2024-12-18","close":45609.4531},{"date":"2024-12-19","close":45878.8008},{"date":"2024-12-20","close":45968.5859},{"date":"2024-12-23","close":45878.8008},{"date":"2024-12-24","close":45789.0195},{"date":"2024-12-26","close":45968.5859},{"date":"2024-12-27","close":46383.7109},{"date":"2024-12-30","close":46620.6055},{"date":"2025-01-02","close":46715.3633},{"date":"2025-01-03","close":46667.9805},{"date":"2025-01-06","close":46573.2227},{"date":"2025-01-07","close":46525.8477},{"date":"2025-01-08","close":46478.4688},{"date":"2025-01-09","close":46573.2227},{"date":"2025-01-10","close":46525.8477},{"date":"2025-01-13","close":47568.1758},{"date":"2025-01-14","close":47473.418},{"date":"2025-01-15","close":47283.9023},{"date":"2025-01-16","close":47378.6602},{"date":"2025-01-17","close":47331.2852},{"date":"2025-01-20","close":47331.2852},{"date":"2025-01-21","close":47189.1445},{"date":"2025-01-22","close":47094.3906},{"date":"2025-01-23","close":47047.0117},{"date":"2025-01-24","close":47378.6602},{"date":"2025-01-31","close":47094.3906},{"date":"2025-02-03","close":46715.3633},{"date":"2025-02-04","close":46525.8477},{"date":"2025-02-05","close":46620.6055},{"date":"2025-02-06","close":46099.4375},{"date":"2025-02-07","close":43446.2344},{"date":"2025-02-10","close":43351.4766},{"date":"2025-02-11","close":43730.5078},{"date":"2025-02-12","close":44441.1875},{"date":"2025-02-13","close":45104.4844},{"date":"2025-02-14","close":45483.5156},{"date":"2025-02-17","close":45388.7578},{"date":"2025-02-18","close":45246.625},{"date":"2025-02-19","close":44820.2109},{"date":"2025-02-20","close":43067.2031},{"date":"2025-02-21","close":44535.9453},{"date":"2025-02-24","close":44535.9453},{"date":"2025-02-25","close":44441.1875},{"date":"2025-02-26","close":44441.1875},{"date":"2025-02-27","close":44299.0469},{"date":"2025-02-28","close":44251.6719},{"date":"2025-03-04","close":43777.8828},{"date":"2025-03-05","close":43825.2617},{"date":"2025-03-06","close":43730.5078},{"date":"2025-03-07","close":43351.4766},{"date":"2025-03-10","close":43920.0195},{"date":"2025-03-11","close":43493.6094},{"date":"2025-03-12","close":42688.1758},{"date":"2025-03-13","close":42024.8711},{"date":"2025-03-14","close":43398.8555},{"date":"2025-03-17","close":43540.9922},{"date":"2025-03-18","close":43493.6094},{"date":"2025-03-19","close":42735.5547},{"date":"2025-03-20","close":42356.5234},{"date":"2025-03-21","close":42688.1758},{"date":"2025-03-24","close":42593.418},{"date":"2025-03-25","close":42451.2812},{"date":"2025-03-26","close":41787.9805},{"date":"2025-03-27","close":43920.0195},{"date":"2025-03-28","close":45673.0312},{"date":"2025-03-31","close":44346.4297},{"date":"2025-04-01","close":44299.0469},{"date":"2025-04-02","close":44062.1562},{"date":"2025-04-03","close":43920.0195},{"date":"2025-04-04","close":42498.6602},{"date":"2025-04-07","close":40793.0273},{"date":"2025-04-08","close":40745.6523},{"date":"2025-04-09","close":38234.5781},{"date":"2025-04-10","close":39182.1523},{"date":"2025-04-11","close":40603.5117},{"date":"2025-04-14","close":40461.3789},{"date":"2025-04-15","close":40366.6211},{"date":"2025-04-16","close":40271.8633},{"date":"2025-04-17","close":40177.1055},{"date":"2025-04-18","close":41645.8438},{"date":"2025-04-21","close":41645.8438},{"date":"2025-04-22","close":41598.4648},{"date":"2025-04-23","close":41551.0898},{"date":"2025-04-24","close":41456.332},{"date":"2025-04-25","close":41551.0898},{"date":"2025-04-28","close":39466.4258},{"date":"2025-04-29","close":39419.0469},{"date":"2025-04-30","close":39182.1523},{"date":"2025-05-02","close":38945.2578},{"date":"2025-05-07","close":38471.4766},{"date":"2025-05-08","close":38139.8203},{"date":"2025-05-09","close":37666.0391},{"date":"2025-05-12","close":34112.6367},{"date":"2025-05-13","close":33875.7422},{"date":"2025-05-14","close":34349.5273},{"date":"2025-05-15","close":34017.8789},{"date":"2025-05-16","close":35154.9648},{"date":"2025-05-19","close":35154.9648},{"date":"2025-05-20","close":35107.5898},{"date":"2025-05-21","close":34918.0742},{"date":"2025-05-22","close":34870.6953},{"date":"2025-05-23","close":35107.5898},{"date":"2025-05-26","close":35060.207},{"date":"2025-05-27","close":33875.7422},{"date":"2025-05-28","close":31838.4609},{"date":"2025-05-29","close":31412.0527},{"date":"2025-05-30","close":31554.1875},{"date":"2025-06-02","close":32027.9766},{"date":"2025-06-04","close":32122.7344},{"date":"2025-06-05","close":32928.1719},{"date":"2025-06-09","close":35249.7227},{"date":"2025-06-10","close":35439.2383},{"date":"2025-06-11","close":36434.1914},{"date":"2025-06-12","close":36292.0547},{"date":"2025-06-13","close":35723.5117},{"date":"2025-06-16","close":35770.8906},{"date":"2025-06-17","close":36671.0859},{"date":"2025-06-18","close":36576.3281},{"date":"2025-06-19","close":36907.9766},{"date":"2025-06-20","close":36955.3555},{"date":"2025-06-23","close":36576.3281},{"date":"2025-06-24","close":36671.0859},{"date":"2025-06-25","close":37334.3867},{"date":"2025-06-26","close":37192.25},{"date":"2025-06-27","close":37476.5234},{"date":"2025-06-30","close":36671.0859},{"date":"2025-07-01","close":39798.0742},{"date":"2025-07-02","close":38755.7461},{"date":"2025-07-03","close":39798.0742},{"date":"2025-07-04","close":38755.7461},{"date":"2025-07-07","close":38803.125},{"date":"2025-07-08","close":39466.4258},{"date":"2025-07-09","close":39845.4531},{"date":"2025-07-10","close":40224.4844},{"date":"2025-07-11","close":40224.4844},{"date":"2025-07-14","close":40034.9688},{"date":"2025-07-15","close":40224.4844},{"date":"2025-07-16","close":40224.4844},{"date":"2025-07-17","close":40129.7266},{"date":"2025-07-18","close":40603.5117},{"date":"2025-07-21","close":40698.2695},{"date":"2025-07-22","close":40603.5117},{"date":"2025-07-23","close":40319.2422},{"date":"2025-07-24","close":40366.6211},{"date":"2025-07-25","close":40319.2422},{"date":"2025-07-28","close":40177.1055},{"date":"2025-07-29","close":40082.3477},{"date":"2025-07-30","close":41029.918},{"date":"2025-07-31","close":40508.7539},{"date":"2025-08-01","close":39987.5898},{"date":"2025-08-04","close":40034.9688},{"date":"2025-08-05","close":40840.4062},{"date":"2025-08-06","close":40793.0273},{"date":"2025-08-07","close":41029.918},{"date":"2025-08-08","close":41077.3008},{"date":"2025-08-11","close":40650.8945},{"date":"2025-08-12","close":40461.3789},{"date":"2025-08-13","close":40413.9961},{"date":"2025-08-14","close":40887.7852},{"date":"2025-08-18","close":38945.2578},{"date":"2025-08-19","close":38850.5},{"date":"2025-08-20","close":38803.125},{"date":"2025-08-21","close":38803.125},{"date":"2025-08-22","close":39040.0156},{"date":"2025-08-25","close":39371.668},{"date":"2025-08-26","close":39229.5312},{"date":"2025-08-27","close":39229.5312},{"date":"2025-08-28","close":39182.1523},{"date":"2025-08-29","close":38992.6406},{"date":"2025-09-01","close":37950.3086},{"date":"2025-09-02","close":37855.5508},{"date":"2025-09-03","close":36528.9492},{"date":"2025-09-04","close":33780.9883},{"date":"2025-09-05","close":33117.6836},{"date":"2025-09-08","close":33117.6836},{"date":"2025-09-09","close":33354.5781},{"date":"2025-09-10","close":33970.5},{"date":"2025-09-11","close":34586.4258},{"date":"2025-09-12","close":35249.7227},{"date":"2025-09-15","close":35249.7227},{"date":"2025-09-16","close":34965.4492},{"date":"2025-09-17","close":34965.4492},{"date":"2025-09-18","close":35107.5898},{"date":"2025-09-19","close":36700.0},{"date":"2025-09-22","close":34728.5586},{"date":"2025-09-23","close":24352.6328},{"date":"2025-09-24","close":20372.8262},{"date":"2025-09-25","close":19756.9023},{"date":"2025-09-26","close":20799.2324},{"date":"2025-09-29","close":19756.9023},{"date":"2025-09-30","close":19330.4941},{"date":"2025-10-01","close":19377.873},{"date":"2025-10-02","close":19472.6289},{"date":"2025-10-10","close":18714.5703},{"date":"2025-10-13","close":17814.377},{"date":"2025-10-14","close":18780.9023},{"date":"2025-10-15","close":19283.1152},{"date":"2025-10-16","close":19046.2227},{"date":"2025-10-17","close":18174.4551},{"date":"2025-10-20","close":18572.4355},{"date":"2025-10-21","close":18430.2988},{"date":"2025-10-22","close":18885.1348},{"date":"2025-10-23","close":18544.0098},{"date":"2025-10-24","close":18894.6113},{"date":"2025-10-27","close":18714.5703},{"date":"2025-10-28","close":18316.5898},{"date":"2025-10-29","close":17871.2305},{"date":"2025-10-30","close":17511.1543},{"date":"2025-10-31","close":17132.123},{"date":"2025-11-03","close":16734.1426},{"date":"2025-11-04","close":16923.6582},{"date":"2025-11-05","close":16535.1523},{"date":"2025-11-06","close":16667.8125},{"date":"2025-11-07","close":16279.3076},{"date":"2025-11-10","close":16895.2324},{"date":"2025-11-11","close":16383.541},{"date":"2025-11-12","close":16554.1055},{"date":"2025-11-13","close":16743.6191},{"date":"2025-11-14","close":16326.6865},{"date":"2025-11-17","close":15748.667},{"date":"2025-11-18","close":15075.8906},{"date":"2025-11-19","close":16061.3672},{"date":"2025-11-20","close":16487.7734},{"date":"2025-11-21","close":16819.4258},{"date":"2025-11-24","close":16554.1055},{"date":"2025-11-25","close":16260.3574},{"date":"2025-11-26","close":16942.6113},{"date":"2025-11-27","close":17501.6777},{"date":"2025-11-28","close":18676.668},{"date":"2025-12-01","close":19046.2227},{"date":"2025-12-02","close":19330.4941},{"date":"2025-12-03","close":19899.0371},{"date":"2025-12-04","close":19188.3594},{"date":"2025-12-05","close":19283.1152},{"date":"2025-12-08","close":19140.9805},{"date":"2025-12-09","close":19330.4941},{"date":"2025-12-10","close":19330.4941},{"date":"2025-12-11","close":21557.291},{"date":"2025-12-12","close":20183.3105},{"date":"2025-12-15","close":19520.0078},{"date":"2025-12-16","close":19235.7383},{"date":"2025-12-17","close":19235.7383},{"date":"2025-12-18","close":18828.2793},{"date":"2025-12-19","close":19046.2227},{"date":"2025-12-22","close":19709.5234},{"date":"2025-12-23","close":19425.25},{"date":"2025-12-24","close":19472.6289},{"date":"2025-12-26","close":19709.5234},{"date":"2025-12-29","close":19700.0},{"date":"2025-12-30","close":19650.0},{"date":"2026-01-02","close":18800.0},{"date":"2026-01-05","close":19430.0},{"date":"2026-01-06","close":20350.0},{"date":"2026-01-07","close":19840.0},{"date":"2026-01-08","close":19370.0},{"date":"2026-01-09","close":19210.0},{"date":"2026-01-12","close":20000.0},{"date":"2026-01-13","close":20200.0},{"date":"2026-01-14","close":20050.0},{"date":"2026-01-15","close":19930.0},{"date":"2026-01-16","close":20100.0},{"date":"2026-01-19","close":20350.0},{"date":"2026-01-20","close":20350.0},{"date":"2026-01-21","close":19440.0},{"date":"2026-01-22","close":19980.0},{"date":"2026-01-23","close":20100.0},{"date":"2026-01-26","close":20400.0},{"date":"2026-01-27","close":20100.0},{"date":"2026-01-28","close":20250.0},{"date":"2026-01-29","close":20050.0},{"date":"2026-01-30","close":20000.0},{"date":"2026-02-02","close":19390.0},{"date":"2026-02-03","close":20300.0},{"date":"2026-02-04","close":21400.0},{"date":"2026-02-05","close":20950.0},{"date":"2026-02-06","close":20650.0},{"date":"2026-02-09","close":21000.0},{"date":"2026-02-10","close":21400.0},{"date":"2026-02-11","close":21850.0},{"date":"2026-02-12","close":23550.0},{"date":"2026-02-13","close":23300.0},{"date":"2026-02-19","close":24800.0},{"date":"2026-02-20","close":24800.0},{"date":"2026-02-23","close":24150.0},{"date":"2026-02-24","close":23850.0},{"date":"2026-02-25","close":24000.0},{"date":"2026-02-26","close":24600.0},{"date":"2026-02-27","close":24050.0},{"date":"2026-03-03","close":22200.0},{"date":"2026-03-04","close":20200.0},{"date":"2026-03-05","close":22150.0},{"date":"2026-03-06","close":22100.0},{"date":"2026-03-09","close":19920.0},{"date":"2026-03-10","close":20350.0},{"date":"2026-03-11","close":22550.0},{"date":"2026-03-12","close":22750.0},{"date":"2026-03-13","close":22900.0},{"date":"2026-03-16","close":22550.0},{"date":"2026-03-17","close":22750.0},{"date":"2026-03-18","close":22850.0},{"date":"2026-03-19","close":21950.0},{"date":"2026-03-20","close":21850.0},{"date":"2026-03-23","close":20750.0},{"date":"2026-03-24","close":20350.0},{"date":"2026-03-25","close":21350.0},{"date":"2026-03-26","close":20450.0},{"date":"2026-03-27","close":20500.0},{"date":"2026-03-30","close":21000.0},{"date":"2026-03-31","close":21650.0},{"date":"2026-04-01","close":21500.0},{"date":"2026-04-02","close":20850.0},{"date":"2026-04-03","close":21350.0},{"date":"2026-04-06","close":21400.0},{"date":"2026-04-07","close":21350.0},{"date":"2026-04-08","close":22000.0},{"date":"2026-04-09","close":23300.0},{"date":"2026-04-10","close":25150.0},{"date":"2026-04-13","close":24200.0},{"date":"2026-04-14","close":23400.0},{"date":"2026-04-15","close":22650.0},{"date":"2026-04-16","close":22850.0},{"date":"2026-04-17","close":23050.0},{"date":"2026-04-20","close":23900.0},{"date":"2026-04-21","close":26150.0},{"date":"2026-04-22","close":30500.0},{"date":"2026-04-23","close":30400.0},{"date":"2026-04-24","close":32150.0},{"date":"2026-04-27","close":32250.0},{"date":"2026-04-28","close":32400.0},{"date":"2026-04-29","close":31700.0},{"date":"2026-04-30","close":30050.0},{"date":"2026-05-04","close":30500.0},{"date":"2026-05-06","close":28850.0},{"date":"2026-05-07","close":28250.0},{"date":"2026-05-08","close":27450.0},{"date":"2026-05-11","close":26900.0},{"date":"2026-05-12","close":26100.0},{"date":"2026-05-13","close":28750.0},{"date":"2026-05-14","close":30550.0},{"date":"2026-05-15","close":28250.0},{"date":"2026-05-18","close":27750.0},{"date":"2026-05-19","close":28150.0},{"date":"2026-05-20","close":28500.0},{"date":"2026-05-21","close":28600.0},{"date":"2026-05-22","close":28400.0},{"date":"2026-05-26","close":27150.0},{"date":"2026-05-27","close":25300.0},{"date":"2026-05-28","close":24800.0},{"date":"2026-05-29","close":24700.0},{"date":"2026-06-01","close":24400.0},{"date":"2026-06-02","close":23950.0},{"date":"2026-06-04","close":23500.0},{"date":"2026-06-05","close":23300.0},{"date":"2026-06-08","close":21350.0},{"date":"2026-06-09","close":22300.0},{"date":"2026-06-10","close":22550.0},{"date":"2026-06-11","close":22450.0},{"date":"2026-06-12","close":23250.0},{"date":"2026-06-15","close":23450.0},{"date":"2026-06-16","close":23250.0},{"date":"2026-06-17","close":23850.0},{"date":"2026-06-18","close":22900.0},{"date":"2026-06-19","close":22350.0},{"date":"2026-06-22","close":22550.0},{"date":"2026-06-23","close":21850.0},{"date":"2026-06-24","close":22150.0},{"date":"2026-06-25","close":21400.0},{"date":"2026-06-26","close":20450.0},{"date":"2026-06-29","close":22300.0},{"date":"2026-06-30","close":22350.0},{"date":"2026-07-01","close":22900.0},{"date":"2026-07-02","close":22350.0},{"date":"2026-07-03","close":22800.0},{"date":"2026-07-06","close":22450.0},{"date":"2026-07-07","close":23250.0},{"date":"2026-07-08","close":22950.0},{"date":"2026-07-09","close":22350.0},{"date":"2026-07-10","close":23300.0},{"date":"2026-07-13","close":23700.0},{"date":"2026-07-14","close":23950.0},{"date":"2026-07-15","close":23950.0},{"date":"2026-07-16","close":23650.0},{"date":"2026-07-20","close":22500.0},{"date":"2026-07-21","close":22550.0},{"date":"2026-07-22","close":23200.0},{"date":"2026-07-23","close":24300.0},{"date":"2026-07-24","close":24100.0},{"date":"2026-07-27","close":24400.0},{"date":"2026-07-28","close":23650.0},{"date":"2026-07-29","close":22850.0},{"date":"2026-07-30","close":23000.0},{"date":"2026-07-31","close":23700.0},{"date":"2026-08-03","close":23550.0},{"date":"2026-08-04","close":24350.0},{"date":"2026-08-05","close":24350.0},{"date":"2026-08-06","close":24250.0},{"date":"2026-08-07","close":24600.0},{"date":"2026-08-10","close":24950.0},{"date":"2026-08-11","close":24850.0},{"date":"2026-08-12","close":24600.0},{"date":"2026-08-13","close":24800.0},{"date":"2026-08-14","close":25500.0},{"date":"2026-08-18","close":24000.0},{"date":"2026-08-19","close":24000.0},{"date":"2026-08-20","close":24250.0},{"date":"2026-08-21","close":23950.0},{"date":"2026-08-24","close":25200.0},{"date":"2026-08-25","close":24600.0},{"date":"2026-08-26","close":23950.0},{"date":"2026-08-27","close":25350.0},{"date":"2026-08-28","close":28050.0},{"date":"2026-08-31","close":27700.0},{"date":"2026-09-01","close":27700.0},{"date":"2026-09-02","close":28050.0},{"date":"2026-09-03","close":26850.0},{"date":"2026-09-04","close":27600.0},{"date":"2026-09-07","close":28300.0},{"date":"2026-09-08","close":28100.0},{"date":"2026-09-09","close":27750.0},{"date":"2026-09-10","close":26900.0},{"date":"2026-09-11","close":26450.0},{"date":"2026-09-14","close":26900.0},{"date":"2026-09-15","close":26900.0},{"date":"2026-09-16","close":26700.0},{"date":"2026-09-17","close":27200.0},{"date":"2026-09-18","close":26800.0},{"date":"2026-09-21","close":25700.0},{"date":"2026-09-22","close":25400.0},{"date":"2026-09-23","close":25200.0},{"date":"2026-09-28","close":26050.0},{"date":"2026-09-29","close":25350.0},{"date":"2026-09-30","close":25350.0},{"date":"2026-10-01","close":25700.0},{"date":"2026-10-02","close":24950.0},{"date":"2026-10-06","close":25900.0},{"date":"2026-10-07","close":25300.0},{"date":"2026-10-08","close":26950.0},{"date":"2026-10-12","close":27200.0},{"date":"2026-10-13","close":27200.0},{"date":"2026-10-14","close":27200.0},{"date":"2026-10-15","close":26100.0},{"date":"2026-10-16","close":26700.0},{"date":"2026-10-19","close":28300.0},{"date":"2026-10-20","close":26100.0},{"date":"2026-10-21","close":28000.0},{"date":"2026-10-22","close":25950.0},{"date":"2026-10-23","close":25200.0}],"chart_data":[{"date":"2024-10-23","open":33534,"high":33937,"low":32187,"close":33534,"volume":95982,"rsi_14":55.64,"sma_20":36302.2,"sma_60":31481.07,"sma_120":28170.9},{"date":"2024-10-24","open":33264,"high":33892,"low":33264,"close":33758,"volume":30871,"rsi_14":59.85,"sma_20":36359.65,"sma_60":31632.6,"sma_120":28272.18},{"date":"2024-10-25","open":33084,"high":34161,"low":33039,"close":33848,"volume":47162,"rsi_14":49.05,"sma_20":36319.0,"sma_60":31772.97,"sma_120":28375.47},{"date":"2024-10-28","open":33623,"high":33758,"low":32635,"close":33534,"volume":59528,"rsi_14":42.87,"sma_20":36433.85,"sma_60":31908.55,"sma_120":28476.36},{"date":"2024-10-29","open":33937,"high":33937,"low":33219,"close":33534,"volume":12549,"rsi_14":40.6,"sma_20":36484.1,"sma_60":32040.15,"sma_120":28572.47},{"date":"2024-10-30","open":33353,"high":34655,"low":33353,"close":34521,"volume":57243,"rsi_14":40.0,"sma_20":36567.8,"sma_60":32183.7,"sma_120":28674.15},{"date":"2024-10-31","open":34521,"high":35284,"low":34206,"close":34746,"volume":65506,"rsi_14":42.31,"sma_20":36668.3,"sma_60":32331.25,"sma_120":28777.03},{"date":"2024-11-01","open":35014,"high":35059,"low":34566,"close":34970,"volume":65313,"rsi_14":39.39,"sma_20":36795.1,"sma_60":32482.78,"sma_120":28880.32},{"date":"2024-11-04","open":34925,"high":35194,"low":34252,"close":34970,"volume":50342,"rsi_14":44.82,"sma_20":36850.15,"sma_60":32625.55,"sma_120":28984.0},{"date":"2024-11-05","open":34970,"high":35508,"low":34520,"close":35105,"volume":67390,"rsi_14":46.66,"sma_20":36898.0,"sma_60":32773.08,"sma_120":29088.47},{"date":"2024-11-06","open":34835,"high":35195,"low":33399,"close":34611,"volume":126505,"rsi_14":41.58,"sma_20":36909.95,"sma_60":32970.07,"sma_120":29190.56},{"date":"2024-11-07","open":34790,"high":34790,"low":33757,"close":34297,"volume":45536,"rsi_14":41.99,"sma_20":36850.15,"sma_60":33127.98,"sma_120":29290.25},{"date":"2024-11-08","open":34521,"high":34566,"low":33982,"close":34476,"volume":48642,"rsi_14":58.98,"sma_20":36797.55,"sma_60":33271.55,"sma_120":29397.92},{"date":"2024-11-11","open":34476,"high":35284,"low":34296,"close":34836,"volume":85772,"rsi_14":66.68,"sma_20":36740.1,"sma_60":33415.1,"sma_120":29512.76},{"date":"2024-11-12","open":34835,"high":36900,"low":34835,"close":36766,"volume":258678,"rsi_14":79.51,"sma_20":36814.25,"sma_60":33586.57,"sma_120":29644.35},{"date":"2024-11-13","open":37304,"high":37574,"low":35194,"close":36766,"volume":240992,"rsi_14":78.64,"sma_20":36888.4,"sma_60":33754.85,"sma_120":29774.75},{"date":"2024-11-14","open":36766,"high":37978,"low":36181,"close":37080,"volume":221755,"rsi_14":79.51,"sma_20":36979.3,"sma_60":33928.72,"sma_120":29906.74},{"date":"2024-11-15","open":37079,"high":37079,"low":36047,"close":36766,"volume":77835,"rsi_14":79.51,"sma_20":37072.6,"sma_60":34095.4,"sma_120":30035.54},{"date":"2024-11-18","open":36497,"high":36945,"low":36497,"close":36811,"volume":105963,"rsi_14":79.68,"sma_20":37230.5,"sma_60":34264.48,"sma_120":30165.14},{"date":"2024-11-19","open":36586,"high":38247,"low":36496,"close":38023,"volume":293765,"rsi_14":80.47,"sma_20":37465.0,"sma_60":34459.08,"sma_120":30308.7},{"date":"2024-11-20","open":38158,"high":38247,"low":36810,"close":38158,"volume":98812,"rsi_14":80.16,"sma_20":37711.4,"sma_60":34664.05,"sma_120":30453.45},{"date":"2024-11-21","open":38158,"high":38158,"low":38158,"close":38158,"volume":0,"rsi_14":79.34,"sma_20":37945.85,"sma_60":34866.62,"sma_120":30597.0},{"date":"2024-11-22","open":38158,"high":38158,"low":38158,"close":38158,"volume":0,"rsi_14":79.34,"sma_20":38175.5,"sma_60":35069.98,"sma_120":30740.55},{"date":"2024-11-25","open":38158,"high":38158,"low":38158,"close":38158,"volume":0,"rsi_14":78.82,"sma_20":38421.9,"sma_60":35272.55,"sma_120":30881.71},{"date":"2024-11-26","open":38158,"high":38158,"low":38158,"close":38158,"volume":0,"rsi_14":86.91,"sma_20":38668.3,"sma_60":35475.92,"sma_120":31023.27},{"date":"2024-11-27","open":38158,"high":38158,"low":38158,"close":38158,"volume":0,"rsi_14":93.0,"sma_20":38862.1,"sma_60":35672.1,"sma_120":31163.23},{"date":"2024-11-28","open":38158,"high":38158,"low":38158,"close":38158,"volume":0,"rsi_14":92.71,"sma_20":39043.9,"sma_60":35868.28,"sma_120":31300.8},{"date":"2024-11-29","open":38158,"high":38158,"low":38158,"close":38158,"volume":0,"rsi_14":92.04,"sma_20":39213.75,"sma_60":36058.88,"sma_120":31436.38},{"date":"2024-12-02","open":38158,"high":38158,"low":38158,"close":38158,"volume":0,"rsi_14":84.44,"sma_20":39383.6,"sma_60":36237.52,"sma_120":31569.16},{"date":"2024-12-03","open":38158,"high":38158,"low":38158,"close":38158,"volume":0,"rsi_14":84.44,"sma_20":39546.3,"sma_60":36420.95,"sma_120":31704.73},{"date":"2024-12-04","open":38158,"high":38158,"low":38158,"close":38158,"volume":0,"rsi_14":81.57,"sma_20":39735.3,"sma_60":36604.38,"sma_120":31841.51},{"date":"2024-12-05","open":38158,"high":38158,"low":38158,"close":38158,"volume":0,"rsi_14":100.0,"sma_20":39941.05,"sma_60":36791.0,"sma_120":31977.48},{"date":"2024-12-06","open":38158,"high":38158,"low":38158,"close":38158,"volume":0,"rsi_14":100.0,"sma_20":40137.2,"sma_60":36976.02,"sma_120":32117.45},{"date":"2024-12-09","open":38158,"high":38158,"low":38158,"close":38158,"volume":0,"rsi_14":100.0,"sma_20":40314.25,"sma_60":37160.23,"sma_120":32262.2},{"date":"2024-12-10","open":38158,"high":38158,"low":38158,"close":38158,"volume":0,"rsi_14":100.0,"sma_20":40388.4,"sma_60":37330.9,"sma_120":32402.56},{"date":"2024-12-11","open":38158,"high":38158,"low":38158,"close":38158,"volume":0,"rsi_14":100.0,"sma_20":40462.55,"sma_60":37498.37,"sma_120":32542.53},{"date":"2024-12-12","open":40402,"high":41659,"low":38426,"close":41659,"volume":613816,"rsi_14":100.0,"sma_20":40706.6,"sma_60":37731.25,"sma_120":32713.2},{"date":"2024-12-13","open":41659,"high":45609,"low":41299,"close":44532,"volume":470911,"rsi_14":100.0,"sma_20":41120.5,"sma_60":38004.8,"sma_120":32910.58},{"date":"2024-12-16","open":44487,"high":45699,"low":44442,"close":45430,"volume":181773,"rsi_14":100.0,"sma_20":41579.85,"sma_60":38291.1,"sma_120":33112.36},{"date":"2024-12-17","open":45429,"high":46058,"low":45250,"close":45609,"volume":152371,"rsi_14":100.0,"sma_20":41984.2,"sma_60":38567.05,"sma_120":33313.73},{"date":"2024-12-18","open":45609,"high":45968,"low":45339,"close":45609,"volume":128624,"rsi_14":100.0,"sma_20":42381.4,"sma_60":38798.33,"sma_120":33515.11},{"date":"2024-12-19","open":44891,"high":45968,"low":44622,"close":45879,"volume":106320,"rsi_14":100.0,"sma_20":42792.95,"sma_60":39032.82,"sma_120":33717.28},{"date":"2024-12-20","open":45879,"high":46058,"low":45429,"close":45969,"volume":129260,"rsi_14":100.0,"sma_20":43209.3,"sma_60":39234.6,"sma_120":33907.5},{"date":"2024-12-23","open":45968,"high":46237,"low":45609,"close":45879,"volume":256853,"rsi_14":98.86,"sma_20":43620.85,"sma_60":39492.2,"sma_120":34091.73},{"date":"2024-12-24","open":45699,"high":46058,"low":45340,"close":45789,"volume":234558,"rsi_14":97.75,"sma_20":44027.6,"sma_60":39726.67,"sma_120":34269.58},{"date":"2024-12-26","open":45879,"high":46238,"low":45609,"close":45969,"volume":670726,"rsi_14":97.8,"sma_20":44443.95,"sma_60":39957.95,"sma_120":34447.83},{"date":"2024-12-27","open":46526,"high":47852,"low":42025,"close":46384,"volume":255127,"rsi_14":97.24,"sma_20":44857.8,"sma_60":40190.0,"sma_120":34625.67},{"date":"2024-12-30","open":46336,"high":46621,"low":45531,"close":46621,"volume":161825,"rsi_14":97.31,"sma_20":45284.15,"sma_60":40431.0,"sma_120":34809.57},{"date":"2025-01-02","open":46621,"high":47000,"low":46336,"close":46715,"volume":103439,"rsi_14":97.34,"sma_20":45715.5,"sma_60":40649.75,"sma_120":35005.08},{"date":"2025-01-03","open":46573,"high":46905,"low":44536,"close":46668,"volume":124811,"rsi_14":96.81,"sma_20":46144.35,"sma_60":40862.88,"sma_120":35201.77},{"date":"2025-01-06","open":46621,"high":46621,"low":45720,"close":46573,"volume":60323,"rsi_14":92.91,"sma_20":46568.2,"sma_60":41071.15,"sma_120":35392.83},{"date":"2025-01-07","open":46573,"high":46857,"low":46194,"close":46526,"volume":48189,"rsi_14":82.43,"sma_20":46989.55,"sma_60":41260.25,"sma_120":35588.67},{"date":"2025-01-08","open":46242,"high":46668,"low":46005,"close":46478,"volume":45793,"rsi_14":69.42,"sma_20":47408.4,"sma_60":41447.72,"sma_120":35780.49},{"date":"2025-01-09","open":46431,"high":46621,"low":46194,"close":46573,"volume":39581,"rsi_14":67.57,"sma_20":47832.25,"sma_60":41628.87,"sma_120":35970.36},{"date":"2025-01-10","open":46573,"high":46573,"low":46194,"close":46526,"volume":60778,"rsi_14":65.41,"sma_20":48253.6,"sma_60":41818.75,"sma_120":36156.22},{"date":"2025-01-13","open":46526,"high":47568,"low":46384,"close":47568,"volume":120877,"rsi_14":77.23,"sma_20":48729.95,"sma_60":42026.97,"sma_120":36350.46},{"date":"2025-01-14","open":47568,"high":47663,"low":47189,"close":47473,"volume":19272,"rsi_14":73.07,"sma_20":49014.65,"sma_60":42233.52,"sma_120":36543.46},{"date":"2025-01-15","open":47663,"high":47663,"low":47142,"close":47284,"volume":36641,"rsi_14":70.02,"sma_20":49136.25,"sma_60":42443.12,"sma_120":36735.59},{"date":"2025-01-16","open":47094,"high":47473,"low":47047,"close":47379,"volume":39830,"rsi_14":73.92,"sma_20":49215.0,"sma_60":42675.12,"sma_120":36929.75},{"date":"2025-01-17","open":47379,"high":47379,"low":47047,"close":47331,"volume":72397,"rsi_14":70.21,"sma_20":49281.65,"sma_60":42910.28,"sma_120":37121.5},{"date":"2025-01-20","open":47189,"high":47331,"low":45104,"close":47331,"volume":86423,"rsi_14":71.74,"sma_20":49348.3,"sma_60":43147.03,"sma_120":37314.05},{"date":"2025-01-21","open":47237,"high":47284,"low":46431,"close":47189,"volume":27693,"rsi_14":63.64,"sma_20":49393.1,"sma_60":43377.3,"sma_120":37504.95},{"date":"2025-01-22","open":46715,"high":47189,"low":46621,"close":47094,"volume":44905,"rsi_14":59.09,"sma_20":49428.1,"sma_60":43604.3,"sma_120":37688.63},{"date":"2025-01-23","open":47047,"high":47142,"low":46763,"close":47047,"volume":44298,"rsi_14":59.09,"sma_20":49465.4,"sma_60":43836.05,"sma_120":37872.3},{"date":"2025-01-24","open":47047,"high":47473,"low":46905,"close":47379,"volume":63094,"rsi_14":67.35,"sma_20":49525.0,"sma_60":44073.63,"sma_120":38056.89},{"date":"2025-01-31","open":47237,"high":47379,"low":47047,"close":47094,"volume":29925,"rsi_14":61.11,"sma_20":49560.0,"sma_60":44288.68,"sma_120":38236.19},{"date":"2025-02-03","open":46857,"high":47094,"low":45578,"close":46715,"volume":65267,"rsi_14":54.1,"sma_20":49577.5,"sma_60":44493.07,"sma_120":38412.16},{"date":"2025-02-04","open":46715,"high":47094,"low":45957,"close":46526,"volume":56623,"rsi_14":49.21,"sma_20":49572.5,"sma_60":44690.13,"sma_120":38586.46},{"date":"2025-02-05","open":46478,"high":46905,"low":45578,"close":46621,"volume":71980,"rsi_14":51.56,"sma_20":49567.5,"sma_60":44888.87,"sma_120":38757.21},{"date":"2025-02-06","open":46526,"high":46526,"low":45626,"close":46099,"volume":40663,"rsi_14":20.75,"sma_20":49537.5,"sma_60":45076.05,"sma_120":38924.57},{"date":"2025-02-07","open":46005,"high":46194,"low":42736,"close":43446,"volume":146941,"rsi_14":10.28,"sma_20":49372.5,"sma_60":45225.33,"sma_120":39097.7},{"date":"2025-02-10","open":43115,"high":43494,"low":39514,"close":43351,"volume":195868,"rsi_14":10.48,"sma_20":49205.0,"sma_60":45378.53,"sma_120":39253.26},{"date":"2025-02-11","open":43304,"high":44346,"low":43115,"close":43731,"volume":66696,"rsi_14":15.32,"sma_20":49060.0,"sma_60":45535.2,"sma_120":39403.38},{"date":"2025-02-12","open":43636,"high":44725,"low":43494,"close":44441,"volume":42500,"rsi_14":25.6,"sma_20":48947.5,"sma_60":45698.0,"sma_120":39556.55},{"date":"2025-02-13","open":44346,"high":45578,"low":44346,"close":45104,"volume":66799,"rsi_14":33.09,"sma_20":48872.5,"sma_60":45838.17,"sma_120":39712.37},{"date":"2025-02-14","open":45578,"high":45720,"low":45294,"close":45484,"volume":93678,"rsi_14":37.5,"sma_20":48762.5,"sma_60":45985.0,"sma_120":39869.93},{"date":"2025-02-17","open":45484,"high":45910,"low":44915,"close":45389,"volume":82076,"rsi_14":37.5,"sma_20":48652.5,"sma_60":46124.58,"sma_120":40026.65},{"date":"2025-02-18","open":45578,"high":45578,"low":44489,"close":45247,"volume":110516,"rsi_14":36.99,"sma_20":48545.0,"sma_60":46267.25,"sma_120":40181.32},{"date":"2025-02-19","open":45057,"high":45673,"low":44252,"close":44820,"volume":96371,"rsi_14":31.76,"sma_20":48410.0,"sma_60":46401.62,"sma_120":40333.05},{"date":"2025-02-20","open":44583,"high":44773,"low":42688,"close":43067,"volume":46021,"rsi_14":26.26,"sma_20":48185.0,"sma_60":46483.62,"sma_120":40471.35},{"date":"2025-02-21","open":43115,"high":44583,"low":43115,"close":44536,"volume":39609,"rsi_14":38.61,"sma_20":48037.5,"sma_60":46589.07,"sma_120":40626.56},{"date":"2025-02-24","open":44394,"high":44678,"low":43162,"close":44536,"volume":45027,"rsi_14":39.39,"sma_20":47897.5,"sma_60":46694.52,"sma_120":40780.57},{"date":"2025-02-25","open":44536,"high":44678,"low":43636,"close":44441,"volume":41920,"rsi_14":38.38,"sma_20":47757.5,"sma_60":46798.3,"sma_120":40934.14},{"date":"2025-02-26","open":44583,"high":44583,"low":44157,"close":44441,"volume":22269,"rsi_14":40.64,"sma_20":47620.0,"sma_60":46902.08,"sma_120":41087.32},{"date":"2025-02-27","open":44489,"high":44489,"low":43351,"close":44299,"volume":28620,"rsi_14":56.72,"sma_20":47457.5,"sma_60":47003.37,"sma_120":41239.64},{"date":"2025-02-28","open":44299,"high":44441,"low":43494,"close":44252,"volume":77597,"rsi_14":57.14,"sma_20":47307.5,"sma_60":47103.82,"sma_120":41387.96},{"date":"2025-03-04","open":44110,"high":44631,"low":42878,"close":43778,"volume":57152,"rsi_14":50.37,"sma_20":47152.5,"sma_60":47195.93,"sma_120":41532.11},{"date":"2025-03-05","open":43588,"high":44252,"low":43399,"close":43825,"volume":33992,"rsi_14":44.63,"sma_20":47010.0,"sma_60":47288.88,"sma_120":41673.88},{"date":"2025-03-06","open":43825,"high":43873,"low":43446,"close":43731,"volume":44098,"rsi_14":36.7,"sma_20":46857.5,"sma_60":47380.17,"sma_120":41808.84},{"date":"2025-03-07","open":43778,"high":43778,"low":42736,"close":43351,"volume":59431,"rsi_14":29.36,"sma_20":46712.5,"sma_60":47464.78,"sma_120":41942.87},{"date":"2025-03-10","open":43351,"high":44062,"low":42878,"close":43920,"volume":26975,"rsi_14":36.97,"sma_20":46737.5,"sma_60":47559.4,"sma_120":42081.89},{"date":"2025-03-11","open":43162,"high":43873,"low":43115,"close":43494,"volume":39422,"rsi_14":35.2,"sma_20":46745.0,"sma_60":47646.52,"sma_120":42218.76},{"date":"2025-03-12","open":43209,"high":43399,"low":42404,"close":42688,"volume":33403,"rsi_14":33.08,"sma_20":46690.0,"sma_60":47719.47,"sma_120":42347.74},{"date":"2025-03-13","open":42688,"high":43020,"low":41219,"close":42025,"volume":40213,"rsi_14":40.0,"sma_20":46562.5,"sma_60":47780.75,"sma_120":42470.49},{"date":"2025-03-14","open":42025,"high":43541,"low":41883,"close":43399,"volume":62983,"rsi_14":38.89,"sma_20":46472.5,"sma_60":47866.2,"sma_120":42598.55},{"date":"2025-03-17","open":43399,"high":44204,"low":42641,"close":43541,"volume":31286,"rsi_14":40.54,"sma_20":46370.0,"sma_60":47954.15,"sma_120":42726.26},{"date":"2025-03-18","open":43588,"high":43825,"low":43257,"close":43494,"volume":38857,"rsi_14":40.91,"sma_20":46270.0,"sma_60":47979.05,"sma_120":42855.15},{"date":"2025-03-19","open":43399,"high":43683,"low":42736,"close":42736,"volume":40092,"rsi_14":35.71,"sma_20":46137.5,"sma_60":47939.58,"sma_120":42972.19},{"date":"2025-03-20","open":42736,"high":43209,"low":41977,"close":42357,"volume":30977,"rsi_14":34.35,"sma_20":46007.5,"sma_60":47877.5,"sma_120":43084.3},{"date":"2025-03-21","open":42357,"high":43967,"low":41409,"close":42688,"volume":704409,"rsi_14":37.96,"sma_20":45987.5,"sma_60":47818.05,"sma_120":43192.55},{"date":"2025-03-24","open":43304,"high":43304,"low":42025,"close":42593,"volume":58692,"rsi_14":40.31,"sma_20":45885.0,"sma_60":47756.93,"sma_120":43277.63},{"date":"2025-03-25","open":42404,"high":42972,"low":41883,"close":42451,"volume":45132,"rsi_14":38.93,"sma_20":45775.0,"sma_60":47688.53,"sma_120":43360.68},{"date":"2025-03-26","open":42451,"high":43067,"low":40698,"close":41788,"volume":88851,"rsi_14":35.66,"sma_20":45635.0,"sma_60":47606.87,"sma_120":43420.73},{"date":"2025-03-27","open":42167,"high":44062,"low":41125,"close":43920,"volume":88043,"rsi_14":53.33,"sma_20":45607.5,"sma_60":47564.3,"sma_120":43528.25},{"date":"2025-03-28","open":44583,"high":46194,"low":43588,"close":45673,"volume":165612,"rsi_14":59.02,"sma_20":45680.0,"sma_60":47554.17,"sma_120":43640.42},{"date":"2025-03-31","open":45484,"high":45484,"low":43067,"close":44346,"volume":100457,"rsi_14":54.02,"sma_20":45685.0,"sma_60":47517.5,"sma_120":43737.72},{"date":"2025-04-01","open":44062,"high":44299,"low":43067,"close":44299,"volume":93507,"rsi_14":58.17,"sma_20":45712.5,"sma_60":47480.83,"sma_120":43835.42},{"date":"2025-04-02","open":44110,"high":44441,"low":43351,"close":44062,"volume":39580,"rsi_14":60.8,"sma_20":45725.0,"sma_60":47435.83,"sma_120":43933.42},{"date":"2025-04-03","open":43967,"high":44015,"low":43020,"close":43920,"volume":36570,"rsi_14":53.18,"sma_20":45735.0,"sma_60":47386.67,"sma_120":44018.21},{"date":"2025-04-04","open":43162,"high":43920,"low":40746,"close":42499,"volume":89216,"rsi_14":44.5,"sma_20":45690.0,"sma_60":47313.33,"sma_120":44088.11},{"date":"2025-04-07","open":40746,"high":42309,"low":39277,"close":40793,"volume":47568,"rsi_14":37.87,"sma_20":45525.0,"sma_60":47211.67,"sma_120":44141.41},{"date":"2025-04-08","open":40935,"high":41835,"low":40509,"close":40746,"volume":39016,"rsi_14":40.45,"sma_20":45380.0,"sma_60":47110.0,"sma_120":44185.12},{"date":"2025-04-09","open":40746,"high":41646,"low":37856,"close":38235,"volume":54459,"rsi_14":33.58,"sma_20":45145.0,"sma_60":46965.0,"sma_120":44206.36},{"date":"2025-04-10","open":39324,"high":40272,"low":37761,"close":39182,"volume":45027,"rsi_14":36.69,"sma_20":44995.0,"sma_60":46835.0,"sma_120":44231.93},{"date":"2025-04-11","open":38235,"high":40604,"low":38235,"close":40604,"volume":31518,"rsi_14":43.14,"sma_20":44847.5,"sma_60":46730.83,"sma_120":44274.79},{"date":"2025-04-14","open":40082,"high":40604,"low":39182,"close":40461,"volume":34550,"rsi_14":43.14,"sma_20":44685.0,"sma_60":46605.83,"sma_120":44316.4},{"date":"2025-04-15","open":39561,"high":40461,"low":39419,"close":40367,"volume":31964,"rsi_14":44.9,"sma_20":44520.0,"sma_60":46480.83,"sma_120":44357.18},{"date":"2025-04-16","open":39609,"high":40367,"low":39419,"close":40272,"volume":27252,"rsi_14":34.66,"sma_20":44390.0,"sma_60":46357.5,"sma_120":44400.31},{"date":"2025-04-17","open":39419,"high":40367,"low":39419,"close":40177,"volume":32355,"rsi_14":23.15,"sma_20":44275.0,"sma_60":46230.83,"sma_120":44452.97},{"date":"2025-04-18","open":39656,"high":42025,"low":39656,"close":41646,"volume":32071,"rsi_14":36.99,"sma_20":44220.0,"sma_60":46130.83,"sma_120":44520.56},{"date":"2025-04-21","open":41693,"high":42167,"low":41219,"close":41646,"volume":30954,"rsi_14":37.16,"sma_20":44170.0,"sma_60":46030.83,"sma_120":44588.93},{"date":"2025-04-22","open":41125,"high":41693,"low":41125,"close":41598,"volume":13147,"rsi_14":37.85,"sma_20":44125.0,"sma_60":45932.5,"sma_120":44654.9},{"date":"2025-04-23","open":41172,"high":41646,"low":39656,"close":41551,"volume":31685,"rsi_14":38.21,"sma_20":44112.5,"sma_60":45835.0,"sma_120":44719.65},{"date":"2025-04-24","open":41693,"high":41788,"low":40935,"close":41456,"volume":23492,"rsi_14":44.02,"sma_20":43982.5,"sma_60":45736.67,"sma_120":44786.36},{"date":"2025-04-25","open":41977,"high":43115,"low":41314,"close":41551,"volume":45940,"rsi_14":55.33,"sma_20":43765.0,"sma_60":45634.17,"sma_120":44853.9},{"date":"2025-04-28","open":41172,"high":41172,"low":39182,"close":39466,"volume":85026,"rsi_14":43.01,"sma_20":43507.5,"sma_60":45500.0,"sma_120":44894.34},{"date":"2025-04-29","open":38898,"high":39419,"low":36197,"close":39419,"volume":175153,"rsi_14":58.87,"sma_20":43250.0,"sma_60":45371.67,"sma_120":44932.37},{"date":"2025-04-30","open":38614,"high":39277,"low":38329,"close":39182,"volume":31899,"rsi_14":50.0,"sma_20":42992.5,"sma_60":45242.5,"sma_120":44966.32},{"date":"2025-05-02","open":39040,"high":39087,"low":38424,"close":38945,"volume":30212,"rsi_14":32.67,"sma_20":42730.0,"sma_60":45107.5,"sma_120":44998.18},{"date":"2025-05-07","open":38140,"high":38803,"low":37761,"close":38471,"volume":24761,"rsi_14":30.56,"sma_20":42517.5,"sma_60":44973.33,"sma_120":45024.69},{"date":"2025-05-08","open":37903,"high":38377,"low":37903,"close":38140,"volume":18034,"rsi_14":29.2,"sma_20":42377.5,"sma_60":44880.0,"sma_120":45052.67},{"date":"2025-05-09","open":37713,"high":38756,"low":36482,"close":37666,"volume":51566,"rsi_14":27.27,"sma_20":42215.0,"sma_60":44780.0,"sma_120":45079.27},{"date":"2025-05-12","open":37003,"high":37382,"low":32691,"close":34113,"volume":143880,"rsi_14":17.01,"sma_20":41997.5,"sma_60":44610.83,"sma_120":45073.02},{"date":"2025-05-13","open":34113,"high":34871,"low":33686,"close":33876,"volume":24437,"rsi_14":1.19,"sma_20":41717.5,"sma_60":44425.0,"sma_120":45061.5},{"date":"2025-05-14","open":33639,"high":34492,"low":33544,"close":34350,"volume":30041,"rsi_14":6.74,"sma_20":41387.5,"sma_60":44235.83,"sma_120":45037.0},{"date":"2025-05-15","open":34113,"high":34776,"low":33686,"close":34018,"volume":17037,"rsi_14":6.52,"sma_20":41047.5,"sma_60":44034.17,"sma_120":45009.58},{"date":"2025-05-16","open":33686,"high":35392,"low":33497,"close":35155,"volume":45500,"rsi_14":17.39,"sma_20":40772.5,"sma_60":43854.17,"sma_120":44989.38},{"date":"2025-05-19","open":34492,"high":35297,"low":33639,"close":35155,"volume":27433,"rsi_14":17.56,"sma_20":40502.5,"sma_60":43676.67,"sma_120":44971.96},{"date":"2025-05-20","open":34729,"high":35297,"low":34539,"close":35108,"volume":27063,"rsi_14":16.67,"sma_20":40235.0,"sma_60":43505.83,"sma_120":44953.72},{"date":"2025-05-21","open":34681,"high":35013,"low":34397,"close":34918,"volume":31668,"rsi_14":20.73,"sma_20":39880.0,"sma_60":43362.5,"sma_120":44923.06},{"date":"2025-05-22","open":34492,"high":34918,"low":34207,"close":34871,"volume":40509,"rsi_14":20.73,"sma_20":39522.5,"sma_60":43192.5,"sma_120":44890.78},{"date":"2025-05-23","open":34586,"high":35487,"low":34586,"close":35108,"volume":33283,"rsi_14":23.78,"sma_20":39180.0,"sma_60":43026.67,"sma_120":44860.59},{"date":"2025-05-26","open":34681,"high":35534,"low":34444,"close":35060,"volume":68069,"rsi_14":24.38,"sma_20":38837.5,"sma_60":42861.67,"sma_120":44829.98},{"date":"2025-05-27","open":35439,"high":35439,"low":33497,"close":33876,"volume":47119,"rsi_14":22.29,"sma_20":38437.5,"sma_60":42675.83,"sma_120":44788.96},{"date":"2025-05-28","open":33923,"high":33923,"low":31602,"close":31838,"volume":78147,"rsi_14":18.48,"sma_20":37925.0,"sma_60":42456.67,"sma_120":44730.02},{"date":"2025-05-29","open":31933,"high":32075,"low":29422,"close":31412,"volume":81212,"rsi_14":18.57,"sma_20":37500.0,"sma_60":42230.83,"sma_120":44667.32},{"date":"2025-05-30","open":31649,"high":31933,"low":30844,"close":31554,"volume":45132,"rsi_14":30.43,"sma_20":37085.0,"sma_60":42015.83,"sma_120":44605.88},{"date":"2025-06-02","open":31365,"high":32312,"low":31080,"close":32028,"volume":31153,"rsi_14":36.36,"sma_20":36707.5,"sma_60":41808.33,"sma_120":44548.61},{"date":"2025-06-04","open":31696,"high":32549,"low":31696,"close":32123,"volume":26410,"rsi_14":32.59,"sma_20":36347.5,"sma_60":41604.17,"sma_120":44492.17},{"date":"2025-06-05","open":31791,"high":33355,"low":31791,"close":32928,"volume":31491,"rsi_14":42.07,"sma_20":36055.0,"sma_60":41420.83,"sma_120":44442.81},{"date":"2025-06-09","open":33876,"high":35913,"low":33165,"close":35250,"volume":52567,"rsi_14":50.59,"sma_20":35902.5,"sma_60":41268.33,"sma_120":44413.87},{"date":"2025-06-10","open":35439,"high":35534,"low":34776,"close":35439,"volume":30804,"rsi_14":51.72,"sma_20":35785.0,"sma_60":41126.67,"sma_120":44386.59},{"date":"2025-06-11","open":35439,"high":36671,"low":35250,"close":36434,"volume":48908,"rsi_14":57.22,"sma_20":35907.5,"sma_60":41016.67,"sma_120":44368.07},{"date":"2025-06-12","open":36197,"high":37192,"low":35913,"close":36292,"volume":50411,"rsi_14":57.51,"sma_20":36035.0,"sma_60":40915.83,"sma_120":44348.29},{"date":"2025-06-13","open":36292,"high":36292,"low":33544,"close":35724,"volume":107727,"rsi_14":54.41,"sma_20":36107.5,"sma_60":40780.83,"sma_120":44323.52},{"date":"2025-06-16","open":34634,"high":35913,"low":34397,"close":35771,"volume":42671,"rsi_14":53.5,"sma_20":36200.0,"sma_60":40644.17,"sma_120":44299.16},{"date":"2025-06-17","open":35818,"high":37050,"low":35392,"close":36671,"volume":64806,"rsi_14":57.8,"sma_20":36280.0,"sma_60":40524.17,"sma_120":44251.61},{"date":"2025-06-18","open":36150,"high":36908,"low":36103,"close":36576,"volume":20250,"rsi_14":64.62,"sma_20":36355.0,"sma_60":40415.83,"sma_120":44177.71},{"date":"2025-06-19","open":36292,"high":36908,"low":36103,"close":36908,"volume":21327,"rsi_14":83.65,"sma_20":36450.0,"sma_60":40320.0,"sma_120":44098.75},{"date":"2025-06-20","open":36861,"high":37524,"low":36671,"close":36955,"volume":78255,"rsi_14":88.74,"sma_20":36557.5,"sma_60":40219.17,"sma_120":44018.61},{"date":"2025-06-23","open":36624,"high":36955,"low":36245,"close":36576,"volume":51351,"rsi_14":83.97,"sma_20":36647.5,"sma_60":40113.33,"sma_120":43935.13},{"date":"2025-06-24","open":36576,"high":37334,"low":35344,"close":36671,"volume":92583,"rsi_14":83.11,"sma_20":36730.0,"sma_60":40011.67,"sma_120":43850.1},{"date":"2025-06-25","open":36387,"high":37666,"low":35913,"close":37334,"volume":72831,"rsi_14":84.38,"sma_20":36850.0,"sma_60":39933.33,"sma_120":43770.1},{"date":"2025-06-26","open":37429,"high":37571,"low":36292,"close":37192,"volume":41423,"rsi_14":80.82,"sma_20":37025.0,"sma_60":39815.0,"sma_120":43689.65},{"date":"2025-06-27","open":37903,"high":38377,"low":37429,"close":37477,"volume":54263,"rsi_14":72.82,"sma_20":37322.5,"sma_60":39670.83,"sma_120":43612.5},{"date":"2025-06-30","open":37382,"high":37382,"low":36245,"close":36671,"volume":70422,"rsi_14":61.21,"sma_20":37600.0,"sma_60":39535.83,"sma_120":43526.67},{"date":"2025-07-01","open":37713,"high":39798,"low":36197,"close":39798,"volume":209434,"rsi_14":72.05,"sma_20":38035.0,"sma_60":39456.67,"sma_120":43468.75},{"date":"2025-07-02","open":39372,"high":39656,"low":37903,"close":38756,"volume":95103,"rsi_14":64.44,"sma_20":38390.0,"sma_60":39363.33,"sma_120":43399.58},{"date":"2025-07-03","open":39135,"high":39798,"low":38377,"close":39798,"volume":50219,"rsi_14":72.63,"sma_20":38795.0,"sma_60":39290.83,"sma_120":43338.75},{"date":"2025-07-04","open":39940,"high":39940,"low":37950,"close":38756,"volume":66830,"rsi_14":64.93,"sma_20":39102.5,"sma_60":39225.0,"sma_120":43269.17},{"date":"2025-07-07","open":38377,"high":39703,"low":37903,"close":38803,"volume":35668,"rsi_14":61.66,"sma_20":39290.0,"sma_60":39190.0,"sma_120":43200.83},{"date":"2025-07-08","open":38945,"high":39751,"low":37382,"close":39466,"volume":90548,"rsi_14":64.88,"sma_20":39502.5,"sma_60":39167.5,"sma_120":43138.75},{"date":"2025-07-09","open":39940,"high":40414,"low":39182,"close":39845,"volume":67182,"rsi_14":65.05,"sma_20":39682.5,"sma_60":39195.83,"sma_120":43080.42},{"date":"2025-07-10","open":39656,"high":40272,"low":39324,"close":40224,"volume":66321,"rsi_14":66.2,"sma_20":39890.0,"sma_60":39214.17,"sma_120":43024.58},{"date":"2025-07-11","open":40224,"high":40509,"low":39798,"close":40224,"volume":58548,"rsi_14":68.78,"sma_20":40127.5,"sma_60":39207.5,"sma_120":42969.17},{"date":"2025-07-14","open":40224,"high":40651,"low":39988,"close":40035,"volume":23005,"rsi_14":67.15,"sma_20":40352.5,"sma_60":39200.0,"sma_120":42902.92},{"date":"2025-07-15","open":39798,"high":40224,"low":39609,"close":40224,"volume":16760,"rsi_14":65.48,"sma_20":40540.0,"sma_60":39197.5,"sma_120":42839.17},{"date":"2025-07-16","open":40177,"high":40509,"low":39751,"close":40224,"volume":26153,"rsi_14":66.49,"sma_20":40732.5,"sma_60":39196.67,"sma_120":42777.08},{"date":"2025-07-17","open":40272,"high":40319,"low":39135,"close":40130,"volume":38763,"rsi_14":64.74,"sma_20":40902.5,"sma_60":39195.83,"sma_120":42713.33},{"date":"2025-07-18","open":40035,"high":40793,"low":39609,"close":40604,"volume":60705,"rsi_14":72.68,"sma_20":41095.0,"sma_60":39177.5,"sma_120":42654.17},{"date":"2025-07-21","open":40935,"high":41125,"low":40367,"close":40698,"volume":63986,"rsi_14":57.98,"sma_20":41312.5,"sma_60":39160.83,"sma_120":42595.83},{"date":"2025-07-22","open":40604,"high":40746,"low":39988,"close":40604,"volume":33279,"rsi_14":69.7,"sma_20":41520.0,"sma_60":39143.33,"sma_120":42537.92},{"date":"2025-07-23","open":40604,"high":41077,"low":39751,"close":40319,"volume":26109,"rsi_14":56.63,"sma_20":41677.5,"sma_60":39121.67,"sma_120":42478.33},{"date":"2025-07-24","open":40509,"high":40651,"low":40082,"close":40367,"volume":42860,"rsi_14":77.42,"sma_20":41845.0,"sma_60":39102.5,"sma_120":42419.58},{"date":"2025-07-25","open":40367,"high":40461,"low":40177,"close":40319,"volume":20389,"rsi_14":75.81,"sma_20":41995.0,"sma_60":39080.83,"sma_120":42357.5},{"date":"2025-07-28","open":40414,"high":40414,"low":38708,"close":40177,"volume":114448,"rsi_14":64.71,"sma_20":42180.0,"sma_60":39093.33,"sma_120":42296.67},{"date":"2025-07-29","open":40367,"high":40367,"low":39135,"close":40082,"volume":50607,"rsi_14":55.56,"sma_20":42195.0,"sma_60":39105.0,"sma_120":42238.33},{"date":"2025-07-30","open":40035,"high":41172,"low":40035,"close":41030,"volume":73433,"rsi_14":64.91,"sma_20":42315.0,"sma_60":39137.5,"sma_120":42190.0},{"date":"2025-07-31","open":41219,"high":41219,"low":40367,"close":40509,"volume":34949,"rsi_14":54.41,"sma_20":42352.5,"sma_60":39165.0,"sma_120":42136.25},{"date":"2025-08-01","open":39798,"high":40509,"low":39656,"close":39988,"volume":55785,"rsi_14":49.33,"sma_20":42417.5,"sma_60":39191.67,"sma_120":42082.5},{"date":"2025-08-04","open":39372,"high":40177,"low":38235,"close":40035,"volume":48644,"rsi_14":47.22,"sma_20":42482.5,"sma_60":39225.0,"sma_120":42052.5},{"date":"2025-08-05","open":39845,"high":41741,"low":39656,"close":40840,"volume":90948,"rsi_14":57.3,"sma_20":42555.0,"sma_60":39280.83,"sma_120":42030.42},{"date":"2025-08-06","open":40556,"high":40888,"low":39893,"close":40793,"volume":30739,"rsi_14":57.95,"sma_20":42605.0,"sma_60":39398.33,"sma_120":42004.58},{"date":"2025-08-07","open":40651,"high":41219,"low":40604,"close":41030,"volume":32522,"rsi_14":55.42,"sma_20":42647.5,"sma_60":39524.17,"sma_120":41974.58},{"date":"2025-08-08","open":40935,"high":41504,"low":40935,"close":41077,"volume":25083,"rsi_14":54.88,"sma_20":42692.5,"sma_60":39642.5,"sma_120":41939.17},{"date":"2025-08-11","open":41646,"high":41646,"low":40509,"close":40651,"volume":25649,"rsi_14":50.56,"sma_20":42725.0,"sma_60":39759.17,"sma_120":41896.67},{"date":"2025-08-12","open":39703,"high":40651,"low":39372,"close":40461,"volume":75749,"rsi_14":51.72,"sma_20":42737.5,"sma_60":39852.5,"sma_120":41853.33},{"date":"2025-08-13","open":39845,"high":40746,"low":39845,"close":40414,"volume":36608,"rsi_14":50.57,"sma_20":42747.5,"sma_60":39945.0,"sma_120":41810.83},{"date":"2025-08-14","open":40272,"high":41409,"low":40272,"close":40888,"volume":61445,"rsi_14":56.25,"sma_20":42787.5,"sma_60":40046.67,"sma_120":41776.25},{"date":"2025-08-18","open":41125,"high":41362,"low":38377,"close":38945,"volume":98075,"rsi_14":40.3,"sma_20":42700.0,"sma_60":40117.5,"sma_120":41740.0},{"date":"2025-08-19","open":38424,"high":39087,"low":37950,"close":38850,"volume":41443,"rsi_14":40.3,"sma_20":42602.5,"sma_60":40187.5,"sma_120":41690.0},{"date":"2025-08-20","open":38187,"high":38851,"low":38187,"close":38803,"volume":35943,"rsi_14":29.57,"sma_20":42507.5,"sma_60":40252.5,"sma_120":41639.58},{"date":"2025-08-21","open":38661,"high":39277,"low":38471,"close":38803,"volume":18171,"rsi_14":32.69,"sma_20":42427.5,"sma_60":40318.33,"sma_120":41590.0},{"date":"2025-08-22","open":38566,"high":39514,"low":38566,"close":39040,"volume":24534,"rsi_14":39.8,"sma_20":42357.5,"sma_60":40409.17,"sma_120":41542.5},{"date":"2025-08-25","open":38993,"high":39561,"low":38851,"close":39372,"volume":13009,"rsi_14":43.27,"sma_20":42307.5,"sma_60":40541.67,"sma_120":41499.17},{"date":"2025-08-26","open":39372,"high":39419,"low":37050,"close":39230,"volume":23658,"rsi_14":31.11,"sma_20":42257.5,"sma_60":40679.17,"sma_120":41455.0},{"date":"2025-08-27","open":39230,"high":39609,"low":38945,"close":39230,"volume":21636,"rsi_14":31.46,"sma_20":42212.5,"sma_60":40814.17,"sma_120":41415.0},{"date":"2025-08-28","open":38993,"high":39324,"low":38945,"close":39182,"volume":23934,"rsi_14":27.06,"sma_20":42115.0,"sma_60":40940.0,"sma_120":41374.17},{"date":"2025-08-29","open":38945,"high":39277,"low":38803,"close":38993,"volume":37064,"rsi_14":25.0,"sma_20":42035.0,"sma_60":41060.83,"sma_120":41332.5},{"date":"2025-09-01","open":38851,"high":38993,"low":37097,"close":37950,"volume":98028,"rsi_14":21.78,"sma_20":41927.5,"sma_60":41149.17,"sma_120":41285.0},{"date":"2025-09-02","open":38092,"high":38282,"low":35202,"close":37856,"volume":102839,"rsi_14":22.22,"sma_20":41812.5,"sma_60":41195.0,"sma_120":41231.67},{"date":"2025-09-03","open":37097,"high":37477,"low":36529,"close":36529,"volume":82768,"rsi_14":17.46,"sma_20":41585.0,"sma_60":41214.17,"sma_120":41170.42},{"date":"2025-09-04","open":36245,"high":36245,"low":33591,"close":33781,"volume":125176,"rsi_14":6.9,"sma_20":41215.0,"sma_60":41167.5,"sma_120":41092.08},{"date":"2025-09-05","open":33876,"high":33876,"low":33023,"close":33118,"volume":34030,"rsi_14":8.16,"sma_20":40797.5,"sma_60":41111.67,"sma_120":41013.75},{"date":"2025-09-08","open":33023,"high":33449,"low":32739,"close":33118,"volume":19300,"rsi_14":8.28,"sma_20":40377.5,"sma_60":41065.83,"sma_120":40923.33},{"date":"2025-09-09","open":33165,"high":33923,"low":32976,"close":33355,"volume":28552,"rsi_14":11.41,"sma_20":39992.5,"sma_60":41023.33,"sma_120":40833.75},{"date":"2025-09-10","open":33118,"high":34113,"low":33118,"close":33970,"volume":27367,"rsi_14":18.52,"sma_20":39650.0,"sma_60":40975.83,"sma_120":40750.0},{"date":"2025-09-11","open":33971,"high":34586,"low":33639,"close":34586,"volume":58739,"rsi_14":22.35,"sma_20":39342.5,"sma_60":40940.83,"sma_120":40678.33},{"date":"2025-09-12","open":34302,"high":35344,"low":34302,"close":35250,"volume":48999,"rsi_14":25.42,"sma_20":39045.0,"sma_60":40911.67,"sma_120":40615.83},{"date":"2025-09-15","open":34823,"high":35534,"low":34823,"close":35250,"volume":44152,"rsi_14":25.86,"sma_20":38850.0,"sma_60":40881.67,"sma_120":40550.42},{"date":"2025-09-16","open":35202,"high":35297,"low":34350,"close":34965,"volume":30661,"rsi_14":25.0,"sma_20":38645.0,"sma_60":40853.33,"sma_120":40483.33},{"date":"2025-09-17","open":34965,"high":35202,"low":34539,"close":34965,"volume":17364,"rsi_14":25.14,"sma_20":38442.5,"sma_60":40823.33,"sma_120":40417.5},{"date":"2025-09-18","open":34681,"high":35297,"low":34443,"close":35108,"volume":28130,"rsi_14":26.55,"sma_20":38245.0,"sma_60":40783.33,"sma_120":40358.33},{"date":"2025-09-19","open":37000,"high":37200,"low":36650,"close":36700,"volume":81768,"rsi_14":29.19,"sma_20":38020.0,"sma_60":40740.83,"sma_120":40277.92},{"date":"2025-09-22","open":34871,"high":35060,"low":33828,"close":34729,"volume":35951,"rsi_14":29.38,"sma_20":37775.0,"sma_60":40692.5,"sma_120":40181.67},{"date":"2025-09-23","open":34350,"high":34776,"low":24353,"close":24353,"volume":722805,"rsi_14":13.39,"sma_20":36990.0,"sma_60":40475.83,"sma_120":40005.83},{"date":"2025-09-24","open":20847,"high":22126,"low":19425,"close":20373,"volume":1228004,"rsi_14":12.47,"sma_20":35995.0,"sma_60":40134.17,"sma_120":39795.42},{"date":"2025-09-25","open":20373,"high":21320,"low":19520,"close":19757,"volume":1114097,"rsi_14":12.5,"sma_20":34970.0,"sma_60":39800.0,"sma_120":39581.67},{"date":"2025-09-26","open":18951,"high":21036,"low":18951,"close":20799,"volume":779508,"rsi_14":17.34,"sma_20":34010.0,"sma_60":39465.83,"sma_120":39378.33},{"date":"2025-09-29","open":20562,"high":20610,"low":19662,"close":19757,"volume":322922,"rsi_14":15.42,"sma_20":33050.0,"sma_60":39131.67,"sma_120":39178.33},{"date":"2025-09-30","open":19994,"high":19994,"low":19141,"close":19330,"volume":191558,"rsi_14":12.41,"sma_20":32072.5,"sma_60":38789.17,"sma_120":38989.58},{"date":"2025-10-01","open":19188,"high":19994,"low":18999,"close":19378,"volume":304747,"rsi_14":9.77,"sma_20":31167.5,"sma_60":38435.83,"sma_120":38801.67},{"date":"2025-10-02","open":19473,"high":19663,"low":19045,"close":19473,"volume":185738,"rsi_14":6.74,"sma_20":30410.0,"sma_60":38076.67,"sma_120":38636.25},{"date":"2025-10-10","open":19378,"high":19425,"low":18715,"close":18715,"volume":243393,"rsi_14":6.48,"sma_20":29650.0,"sma_60":37698.33,"sma_120":38456.25},{"date":"2025-10-13","open":18004,"high":18241,"low":17767,"close":17814,"volume":254167,"rsi_14":6.28,"sma_20":28842.5,"sma_60":37304.17,"sma_120":38255.83},{"date":"2025-10-14","open":17397,"high":19094,"low":17360,"close":18781,"volume":594464,"rsi_14":10.68,"sma_20":28073.5,"sma_60":36930.33,"sma_120":38065.17},{"date":"2025-10-15","open":18828,"high":19283,"low":18373,"close":19283,"volume":113402,"rsi_14":12.42,"sma_20":27298.5,"sma_60":36562.0,"sma_120":37879.75},{"date":"2025-10-16","open":19094,"high":19378,"low":18771,"close":19046,"volume":78870,"rsi_14":12.44,"sma_20":26478.5,"sma_60":36189.5,"sma_120":37693.08},{"date":"2025-10-17","open":18914,"high":18951,"low":18061,"close":18174,"volume":94754,"rsi_14":11.97,"sma_20":25577.5,"sma_60":35803.33,"sma_120":37499.58},{"date":"2025-10-20","open":18563,"high":18667,"low":18042,"close":18572,"volume":55031,"rsi_14":25.48,"sma_20":24697.5,"sma_60":35415.83,"sma_120":37296.67},{"date":"2025-10-21","open":18572,"high":18734,"low":18004,"close":18430,"volume":67333,"rsi_14":37.78,"sma_20":23825.0,"sma_60":35024.17,"sma_120":37092.5},{"date":"2025-10-22","open":18610,"high":19188,"low":18364,"close":18885,"volume":75058,"rsi_14":44.4,"sma_20":22976.5,"sma_60":34642.17,"sma_120":36892.75},{"date":"2025-10-23","open":18999,"high":18999,"low":18449,"close":18544,"volume":43624,"rsi_14":34.09,"sma_20":22105.0,"sma_60":34259.17,"sma_120":36690.42},{"date":"2025-10-24","open":18553,"high":19046,"low":18487,"close":18895,"volume":73888,"rsi_14":43.26,"sma_20":21267.0,"sma_60":33881.5,"sma_120":36492.0},{"date":"2025-10-27","open":18904,"high":19141,"low":18648,"close":18715,"volume":86927,"rsi_14":44.99,"sma_20":20422.0,"sma_60":33501.5,"sma_120":36291.17},{"date":"2025-10-28","open":18838,"high":18838,"low":18260,"close":18317,"volume":82614,"rsi_14":41.84,"sma_20":20103.5,"sma_60":33117.0,"sma_120":36105.17},{"date":"2025-10-29","open":18478,"high":18478,"low":17833,"close":17871,"volume":78213,"rsi_14":38.74,"sma_20":19971.5,"sma_60":32726.33,"sma_120":35915.67},{"date":"2025-10-30","open":17625,"high":17985,"low":16962,"close":17511,"volume":164473,"rsi_14":40.81,"sma_20":19853.0,"sma_60":32312.67,"sma_120":35725.08},{"date":"2025-10-31","open":17502,"high":17672,"low":17132,"close":17132,"volume":62264,"rsi_14":44.34,"sma_20":19659.5,"sma_60":31901.5,"sma_120":35533.25},{"date":"2025-11-03","open":16886,"high":17246,"low":16630,"close":16734,"volume":131891,"rsi_14":31.25,"sma_20":19500.0,"sma_60":31492.5,"sma_120":35342.08},{"date":"2025-11-04","open":16535,"high":16999,"low":16535,"close":16924,"volume":93146,"rsi_14":27.07,"sma_20":19373.0,"sma_60":31086.0,"sma_120":35155.5},{"date":"2025-11-05","open":16857,"high":16914,"low":16270,"close":16535,"volume":95749,"rsi_14":26.3,"sma_20":19223.0,"sma_60":30658.5,"sma_120":34969.67},{"date":"2025-11-06","open":16535,"high":16999,"low":16535,"close":16668,"volume":57875,"rsi_14":33.47,"sma_20":19077.5,"sma_60":30234.17,"sma_120":34816.25},{"date":"2025-11-07","open":16308,"high":16857,"low":16156,"close":16279,"volume":50829,"rsi_14":24.79,"sma_20":18949.0,"sma_60":29798.83,"sma_120":34661.5},{"date":"2025-11-10","open":16232,"high":16905,"low":16222,"close":16895,"volume":71792,"rsi_14":34.72,"sma_20":18900.5,"sma_60":29373.5,"sma_120":34508.0},{"date":"2025-11-11","open":16601,"high":17132,"low":16346,"close":16384,"volume":48147,"rsi_14":25.37,"sma_20":18774.0,"sma_60":28946.67,"sma_120":34352.92},{"date":"2025-11-12","open":16384,"high":16905,"low":16346,"close":16554,"volume":148677,"rsi_14":29.73,"sma_20":18630.0,"sma_60":28526.17,"sma_120":34189.33},{"date":"2025-11-13","open":16583,"high":16857,"low":16421,"close":16744,"volume":25091,"rsi_14":27.35,"sma_20":18508.5,"sma_60":28109.83,"sma_120":34027.42},{"date":"2025-11-14","open":16355,"high":16592,"low":16194,"close":16327,"volume":68690,"rsi_14":26.05,"sma_20":18411.0,"sma_60":27677.83,"sma_120":33862.25},{"date":"2025-11-17","open":16535,"high":16535,"low":15569,"close":15749,"volume":78582,"rsi_14":25.14,"sma_20":18262.0,"sma_60":27269.83,"sma_120":33693.67},{"date":"2025-11-18","open":15171,"high":15673,"low":14962,"close":15076,"volume":370425,"rsi_14":24.08,"sma_20":18085.0,"sma_60":26851.67,"sma_120":33519.58},{"date":"2025-11-19","open":15057,"high":16109,"low":14905,"close":16061,"volume":125625,"rsi_14":37.95,"sma_20":17936.0,"sma_60":26451.67,"sma_120":33352.08},{"date":"2025-11-20","open":15910,"high":16933,"low":15900,"close":16488,"volume":108542,"rsi_14":44.69,"sma_20":17827.5,"sma_60":26059.17,"sma_120":33188.75},{"date":"2025-11-21","open":16270,"high":17710,"low":16185,"close":16819,"volume":194319,"rsi_14":50.71,"sma_20":17718.0,"sma_60":25668.33,"sma_120":33038.75},{"date":"2025-11-24","open":16819,"high":17018,"low":16450,"close":16554,"volume":399570,"rsi_14":46.96,"sma_20":17604.0,"sma_60":25267.0,"sma_120":32904.33},{"date":"2025-11-25","open":16962,"high":17151,"low":16128,"close":16260,"volume":68749,"rsi_14":47.7,"sma_20":17495.5,"sma_60":24863.0,"sma_120":32771.08},{"date":"2025-11-26","open":16166,"high":17104,"low":16166,"close":16943,"volume":76032,"rsi_14":52.1,"sma_20":17446.5,"sma_60":24471.0,"sma_120":32642.58},{"date":"2025-11-27","open":17075,"high":17786,"low":17075,"close":17502,"volume":128870,"rsi_14":59.12,"sma_20":17446.0,"sma_60":24089.67,"sma_120":32514.83},{"date":"2025-11-28","open":17521,"high":18734,"low":17473,"close":18677,"volume":198911,"rsi_14":62.27,"sma_20":17527.5,"sma_60":23732.33,"sma_120":32396.58},{"date":"2025-12-01","open":18809,"high":19899,"low":18762,"close":19046,"volume":146219,"rsi_14":68.71,"sma_20":17649.53,"sma_60":23399.84,"sma_120":32274.51},{"date":"2025-12-02","open":18941,"high":19472,"low":18013,"close":19330,"volume":205421,"rsi_14":69.2,"sma_20":17776.58,"sma_60":23074.03,"sma_120":32134.51},{"date":"2025-12-03","open":19520,"high":20041,"low":19093,"close":19899,"volume":102246,"rsi_14":70.74,"sma_20":17954.1,"sma_60":22781.53,"sma_120":31997.85},{"date":"2025-12-04","open":19947,"high":19947,"low":18952,"close":19188,"volume":60769,"rsi_14":68.11,"sma_20":18087.14,"sma_60":22524.88,"sma_120":31846.19},{"date":"2025-12-05","open":18875,"high":19520,"low":18875,"close":19283,"volume":50507,"rsi_14":73.82,"sma_20":18245.67,"sma_60":22281.56,"sma_120":31696.61},{"date":"2025-12-08","open":19378,"high":19378,"low":18648,"close":19141,"volume":72816,"rsi_14":79.51,"sma_20":18364.19,"sma_60":22035.73,"sma_120":31550.78},{"date":"2025-12-09","open":19140,"high":19520,"low":18904,"close":19330,"volume":31939,"rsi_14":76.83,"sma_20":18519.74,"sma_60":21789.08,"sma_120":31406.21},{"date":"2025-12-10","open":19377,"high":19851,"low":19140,"close":19330,"volume":86282,"rsi_14":75.09,"sma_20":18666.28,"sma_60":21531.59,"sma_120":31253.71},{"date":"2025-12-11","open":19710,"high":21652,"low":19331,"close":21557,"volume":214561,"rsi_14":81.33,"sma_20":18920.33,"sma_60":21302.44,"sma_120":31121.64},{"date":"2025-12-12","open":22505,"high":22552,"low":19899,"close":20183,"volume":263392,"rsi_14":70.93,"sma_20":19123.87,"sma_60":21037.46,"sma_120":30974.56},{"date":"2025-12-15","open":20373,"high":20563,"low":19331,"close":19520,"volume":110826,"rsi_14":68.03,"sma_20":19322.89,"sma_60":20760.8,"sma_120":30821.23},{"date":"2025-12-16","open":19378,"high":19805,"low":19093,"close":19236,"volume":150002,"rsi_14":63.27,"sma_20":19542.4,"sma_60":20484.13,"sma_120":30668.73},{"date":"2025-12-17","open":19378,"high":19568,"low":18952,"close":19236,"volume":55006,"rsi_14":60.73,"sma_20":19709.9,"sma_60":20207.47,"sma_120":30515.4},{"date":"2025-12-18","open":18952,"high":19188,"low":18762,"close":18828,"volume":75511,"rsi_14":51.04,"sma_20":19833.43,"sma_60":19921.98,"sma_120":30352.65},{"date":"2025-12-19","open":19141,"high":19188,"low":18648,"close":19046,"volume":60776,"rsi_14":50.0,"sma_20":19950.95,"sma_60":19645.32,"sma_120":30193.08},{"date":"2025-12-22","open":18998,"high":20088,"low":18951,"close":19710,"volume":48705,"rsi_14":52.51,"sma_20":20117.49,"sma_60":19381.16,"sma_120":30036.83},{"date":"2025-12-23","open":19377,"high":19851,"low":19141,"close":19425,"volume":117882,"rsi_14":46.74,"sma_20":20284.51,"sma_60":19294.5,"sma_120":29885.17},{"date":"2025-12-24","open":19473,"high":19615,"low":19284,"close":19473,"volume":32854,"rsi_14":52.15,"sma_20":20418.01,"sma_60":19278.67,"sma_120":29706.42},{"date":"2025-12-26","open":19425,"high":19946,"low":19235,"close":19710,"volume":110137,"rsi_14":53.16,"sma_20":20534.53,"sma_60":19277.84,"sma_120":29538.92},{"date":"2025-12-29","open":20000,"high":20200,"low":19440,"close":19700,"volume":69550,"rsi_14":49.95,"sma_20":20558.65,"sma_60":19248.55,"sma_120":29357.19},{"date":"2025-12-30","open":19820,"high":20100,"low":19490,"close":19650,"volume":34517,"rsi_14":48.25,"sma_20":20560.68,"sma_60":19236.74,"sma_120":29184.2},{"date":"2026-01-02","open":19650,"high":19650,"low":18640,"close":18800,"volume":85983,"rsi_14":40.86,"sma_20":20480.63,"sma_60":19210.07,"sma_120":28999.62},{"date":"2026-01-05","open":18990,"high":19470,"low":18860,"close":19430,"volume":31366,"rsi_14":26.42,"sma_20":20402.11,"sma_60":19193.07,"sma_120":28814.45},{"date":"2026-01-06","open":19760,"high":20550,"low":19580,"close":20350,"volume":50626,"rsi_14":42.7,"sma_20":20407.07,"sma_60":19190.57,"sma_120":28633.62},{"date":"2026-01-07","open":20350,"high":20350,"low":19840,"close":19840,"volume":45084,"rsi_14":43.98,"sma_20":20381.54,"sma_60":19192.07,"sma_120":28445.2},{"date":"2026-01-08","open":19900,"high":20000,"low":19360,"close":19370,"volume":70052,"rsi_14":42.83,"sma_20":20340.02,"sma_60":19201.57,"sma_120":28252.87},{"date":"2026-01-09","open":19800,"high":19840,"low":19150,"close":19210,"volume":43800,"rsi_14":41.8,"sma_20":20280.47,"sma_60":19191.4,"sma_120":28060.87},{"date":"2026-01-12","open":19800,"high":20500,"low":19650,"close":20000,"volume":47379,"rsi_14":50.92,"sma_20":20260.43,"sma_60":19185.57,"sma_120":27873.78},{"date":"2026-01-13","open":20000,"high":20250,"low":19800,"close":20200,"volume":28718,"rsi_14":50.71,"sma_20":20132.88,"sma_60":19187.24,"sma_120":27688.37},{"date":"2026-01-14","open":20350,"high":20350,"low":19710,"close":20050,"volume":49879,"rsi_14":44.16,"sma_20":20070.34,"sma_60":19201.74,"sma_120":27502.53},{"date":"2026-01-15","open":19860,"high":20150,"low":19800,"close":19930,"volume":21614,"rsi_14":45.44,"sma_20":20036.82,"sma_60":19207.24,"sma_120":27311.53},{"date":"2026-01-16","open":19850,"high":20450,"low":19850,"close":20100,"volume":36651,"rsi_14":46.47,"sma_20":20026.81,"sma_60":19218.07,"sma_120":27121.12},{"date":"2026-01-19","open":19980,"high":20500,"low":19950,"close":20350,"volume":87359,"rsi_14":46.46,"sma_20":20029.3,"sma_60":19225.07,"sma_120":26933.62},{"date":"2026-01-20","open":20450,"high":21050,"low":20100,"close":20350,"volume":53826,"rsi_14":51.37,"sma_20":20053.28,"sma_60":19238.07,"sma_120":26748.62},{"date":"2026-01-21","open":19960,"high":20050,"low":19140,"close":19440,"volume":84211,"rsi_14":44.71,"sma_20":20020.26,"sma_60":19229.74,"sma_120":26555.62},{"date":"2026-01-22","open":19540,"high":20250,"low":19470,"close":19980,"volume":57320,"rsi_14":60.14,"sma_20":19979.22,"sma_60":19233.57,"sma_120":26367.53},{"date":"2026-01-23","open":20000,"high":20300,"low":19800,"close":20100,"volume":40078,"rsi_14":56.31,"sma_20":19959.19,"sma_60":19246.4,"sma_120":26181.7},{"date":"2026-01-26","open":20150,"high":20450,"low":20000,"close":20400,"volume":39053,"rsi_14":50.53,"sma_20":19951.7,"sma_60":19272.07,"sma_120":25999.2},{"date":"2026-01-27","open":19680,"high":20400,"low":19370,"close":20100,"volume":152833,"rsi_14":52.9,"sma_20":19916.68,"sma_60":19299.07,"sma_120":25805.87},{"date":"2026-01-28","open":20150,"high":20500,"low":20000,"close":20250,"volume":34308,"rsi_14":60.58,"sma_20":19919.56,"sma_60":19335.24,"sma_120":25618.37},{"date":"2026-01-29","open":20050,"high":20300,"low":19710,"close":20050,"volume":76689,"rsi_14":60.0,"sma_20":19915.0,"sma_60":19375.07,"sma_120":25433.78},{"date":"2026-01-30","open":20250,"high":21000,"low":19910,"close":20000,"volume":122934,"rsi_14":50.0,"sma_20":19975.0,"sma_60":19410.74,"sma_120":25248.37},{"date":"2026-02-02","open":19950,"high":20000,"low":19260,"close":19390,"volume":110540,"rsi_14":39.53,"sma_20":19973.0,"sma_60":19443.07,"sma_120":25050.78},{"date":"2026-02-03","open":19570,"high":20400,"low":19570,"close":20300,"volume":106771,"rsi_14":52.7,"sma_20":19970.5,"sma_60":19488.24,"sma_120":24861.2},{"date":"2026-02-04","open":20300,"high":21500,"low":20150,"close":21400,"volume":150069,"rsi_14":63.1,"sma_20":20048.5,"sma_60":19558.57,"sma_120":24678.7},{"date":"2026-02-05","open":21600,"high":22000,"low":20600,"close":20950,"volume":78377,"rsi_14":57.22,"sma_20":20127.5,"sma_60":19610.57,"sma_120":24492.03},{"date":"2026-02-06","open":20100,"high":20650,"low":19880,"close":20650,"volume":93536,"rsi_14":52.53,"sma_20":20199.5,"sma_60":19666.57,"sma_120":24306.62},{"date":"2026-02-09","open":21000,"high":21250,"low":20700,"close":21000,"volume":59180,"rsi_14":55.17,"sma_20":20249.5,"sma_60":19725.4,"sma_120":24125.78},{"date":"2026-02-10","open":21150,"high":21600,"low":20700,"close":21400,"volume":75561,"rsi_14":66.96,"sma_20":20309.5,"sma_60":19787.57,"sma_120":23948.7},{"date":"2026-02-11","open":21950,"high":22450,"low":21400,"close":21850,"volume":129625,"rsi_14":66.43,"sma_20":20399.5,"sma_60":19864.57,"sma_120":23771.2},{"date":"2026-02-12","open":21950,"high":23800,"low":21550,"close":23550,"volume":171702,"rsi_14":73.73,"sma_20":20580.5,"sma_60":19980.07,"sma_120":23624.95},{"date":"2026-02-13","open":24000,"high":24150,"low":23050,"close":23300,"volume":128488,"rsi_14":70.08,"sma_20":20740.5,"sma_60":20103.24,"sma_120":23477.45},{"date":"2026-02-19","open":24000,"high":25600,"low":23350,"close":24800,"volume":143071,"rsi_14":77.91,"sma_20":20963.0,"sma_60":20234.07,"sma_120":23342.87},{"date":"2026-02-20","open":25250,"high":25350,"low":24050,"close":24800,"volume":88353,"rsi_14":77.51,"sma_20":21185.5,"sma_60":20357.4,"sma_120":23208.28},{"date":"2026-02-23","open":25200,"high":25450,"low":22750,"close":24150,"volume":79632,"rsi_14":73.51,"sma_20":21421.0,"sma_60":20464.07,"sma_120":23066.2},{"date":"2026-02-24","open":24150,"high":24300,"low":23100,"close":23850,"volume":42510,"rsi_14":71.46,"sma_20":21614.5,"sma_60":20570.4,"sma_120":22918.7},{"date":"2026-02-25","open":24250,"high":24300,"low":23800,"close":24000,"volume":51276,"rsi_14":77.09,"sma_20":21809.5,"sma_60":20684.4,"sma_120":22773.7},{"date":"2026-02-26","open":24300,"high":25100,"low":24000,"close":24600,"volume":71018,"rsi_14":76.22,"sma_20":22019.5,"sma_60":20796.4,"sma_120":22633.7},{"date":"2026-02-27","open":24500,"high":24500,"low":23400,"close":24050,"volume":51825,"rsi_14":67.32,"sma_20":22217.0,"sma_60":20889.4,"sma_120":22489.53},{"date":"2026-03-03","open":23500,"high":23750,"low":22150,"close":22200,"volume":103763,"rsi_14":56.91,"sma_20":22314.5,"sma_60":20930.9,"sma_120":22331.62},{"date":"2026-03-04","open":21350,"high":21850,"low":20050,"close":20200,"volume":112755,"rsi_14":47.91,"sma_20":22322.0,"sma_60":20932.56,"sma_120":22166.2},{"date":"2026-03-05","open":22000,"high":22350,"low":21600,"close":22150,"volume":41250,"rsi_14":54.66,"sma_20":22429.5,"sma_60":20961.71,"sma_120":22017.87},{"date":"2026-03-06","open":22500,"high":22500,"low":21550,"close":22100,"volume":34994,"rsi_14":52.92,"sma_20":22565.0,"sma_60":20980.04,"sma_120":21880.78},{"date":"2026-03-09","open":19750,"high":21000,"low":19260,"close":19920,"volume":116960,"rsi_14":42.97,"sma_20":22546.0,"sma_60":20974.52,"sma_120":21749.7},{"date":"2026-03-10","open":20500,"high":20550,"low":19540,"close":20350,"volume":104909,"rsi_14":37.16,"sma_20":22493.5,"sma_60":20974.51,"sma_120":21628.03},{"date":"2026-03-11","open":20700,"high":23350,"low":20650,"close":22550,"volume":124354,"rsi_14":47.4,"sma_20":22573.5,"sma_60":21013.67,"sma_120":21524.7},{"date":"2026-03-12","open":22350,"high":23550,"low":22000,"close":22750,"volume":83083,"rsi_14":42.18,"sma_20":22678.5,"sma_60":21052.82,"sma_120":21420.95},{"date":"2026-03-13","open":22550,"high":23250,"low":21450,"close":22900,"volume":71687,"rsi_14":42.84,"sma_20":22773.5,"sma_60":21094.48,"sma_120":21313.03},{"date":"2026-03-16","open":23200,"high":23250,"low":22350,"close":22550,"volume":33101,"rsi_14":43.83,"sma_20":22831.0,"sma_60":21091.13,"sma_120":21196.78},{"date":"2026-03-17","open":22700,"high":22750,"low":22100,"close":22750,"volume":24780,"rsi_14":45.72,"sma_20":22876.0,"sma_60":21115.28,"sma_120":21076.37},{"date":"2026-03-18","open":22600,"high":23000,"low":22450,"close":22850,"volume":35458,"rsi_14":45.51,"sma_20":22841.0,"sma_60":21152.77,"sma_120":20956.78},{"date":"2026-03-19","open":22650,"high":22750,"low":21850,"close":21950,"volume":36918,"rsi_14":39.89,"sma_20":22773.5,"sma_60":21180.27,"sma_120":20832.2},{"date":"2026-03-20","open":22000,"high":22050,"low":21400,"close":21850,"volume":71159,"rsi_14":41.31,"sma_20":22626.0,"sma_60":21206.1,"sma_120":20706.78},{"date":"2026-03-23","open":21250,"high":21500,"low":20000,"close":20750,"volume":40148,"rsi_14":43.91,"sma_20":22423.5,"sma_60":21220.76,"sma_120":20571.37},{"date":"2026-03-24","open":21300,"high":21600,"low":20050,"close":20350,"volume":116918,"rsi_14":50.73,"sma_20":22233.5,"sma_60":21224.92,"sma_120":20435.12},{"date":"2026-03-25","open":20900,"high":21550,"low":20750,"close":21350,"volume":45915,"rsi_14":45.73,"sma_20":22108.5,"sma_60":21234.07,"sma_120":20307.62},{"date":"2026-03-26","open":21350,"high":21550,"low":20250,"close":20450,"volume":16626,"rsi_14":41.92,"sma_20":21931.0,"sma_60":21233.23,"sma_120":20263.87},{"date":"2026-03-27","open":20400,"high":20500,"low":19950,"close":20500,"volume":27934,"rsi_14":53.59,"sma_20":21726.0,"sma_60":21232.4,"sma_120":20255.53},{"date":"2026-03-30","open":20150,"high":21300,"low":20000,"close":21000,"volume":35425,"rsi_14":53.99,"sma_20":21573.5,"sma_60":21235.73,"sma_120":20256.78},{"date":"2026-03-31","open":21000,"high":22500,"low":20400,"close":21650,"volume":110171,"rsi_14":43.18,"sma_20":21546.0,"sma_60":21260.02,"sma_120":20254.28},{"date":"2026-04-01","open":21750,"high":22100,"low":21050,"close":21500,"volume":49093,"rsi_14":40.46,"sma_20":21611.0,"sma_60":21282.67,"sma_120":20259.7},{"date":"2026-04-02","open":21650,"high":22150,"low":20600,"close":20850,"volume":64302,"rsi_14":35.46,"sma_20":21546.0,"sma_60":21316.83,"sma_120":20263.45},{"date":"2026-04-03","open":21450,"high":21500,"low":20900,"close":21350,"volume":22584,"rsi_14":41.67,"sma_20":21508.5,"sma_60":21348.83,"sma_120":20270.95},{"date":"2026-04-06","open":21200,"high":21550,"low":21100,"close":21400,"volume":25708,"rsi_14":40.43,"sma_20":21582.5,"sma_60":21366.33,"sma_120":20278.45},{"date":"2026-04-07","open":21400,"high":21500,"low":21050,"close":21350,"volume":24180,"rsi_14":39.29,"sma_20":21632.5,"sma_60":21391.5,"sma_120":20291.78},{"date":"2026-04-08","open":21500,"high":22200,"low":21500,"close":22000,"volume":60594,"rsi_14":50.37,"sma_20":21605.0,"sma_60":21435.33,"sma_120":20318.45},{"date":"2026-04-09","open":21500,"high":23600,"low":21350,"close":23300,"volume":76977,"rsi_14":59.12,"sma_20":21632.5,"sma_60":21503.5,"sma_120":20347.45},{"date":"2026-04-10","open":23650,"high":25150,"low":23050,"close":25150,"volume":195986,"rsi_14":75.29,"sma_20":21745.0,"sma_60":21589.33,"sma_120":20387.45},{"date":"2026-04-13","open":24650,"high":25800,"low":23300,"close":24200,"volume":124926,"rsi_14":70.81,"sma_20":21827.5,"sma_60":21656.0,"sma_120":20421.62},{"date":"2026-04-14","open":24200,"high":24650,"low":22500,"close":23400,"volume":61934,"rsi_14":61.33,"sma_20":21860.0,"sma_60":21711.83,"sma_120":20456.78},{"date":"2026-04-15","open":23500,"high":23500,"low":22500,"close":22650,"volume":87426,"rsi_14":62.36,"sma_20":21850.0,"sma_60":21757.17,"sma_120":20482.2},{"date":"2026-04-16","open":22750,"high":23550,"low":22550,"close":22850,"volume":47753,"rsi_14":62.98,"sma_20":21895.0,"sma_60":21803.0,"sma_120":20510.53},{"date":"2026-04-17","open":23000,"high":23250,"low":22650,"close":23050,"volume":26748,"rsi_14":61.71,"sma_20":21955.0,"sma_60":21848.0,"sma_120":20536.53},{"date":"2026-04-20","open":23400,"high":24450,"low":23150,"close":23900,"volume":60624,"rsi_14":62.57,"sma_20":22112.5,"sma_60":21907.17,"sma_120":20572.62},{"date":"2026-04-21","open":23400,"high":27950,"low":23250,"close":26150,"volume":320736,"rsi_14":71.04,"sma_20":22402.5,"sma_60":22019.0,"sma_120":20624.37},{"date":"2026-04-22","open":27200,"high":32900,"low":26200,"close":30500,"volume":766590,"rsi_14":82.71,"sma_20":22860.0,"sma_60":22194.33,"sma_120":20713.95},{"date":"2026-04-23","open":30000,"high":30550,"low":28300,"close":30400,"volume":301739,"rsi_14":81.53,"sma_20":23357.5,"sma_60":22366.0,"sma_120":20806.2},{"date":"2026-04-24","open":30100,"high":32600,"low":29100,"close":32150,"volume":278767,"rsi_14":83.49,"sma_20":23940.0,"sma_60":22561.83,"sma_120":20916.95},{"date":"2026-04-27","open":33850,"high":33850,"low":31050,"close":32250,"volume":171222,"rsi_14":83.85,"sma_20":24502.5,"sma_60":22764.33,"sma_120":21031.7},{"date":"2026-04-28","open":32250,"high":33450,"low":31100,"close":32400,"volume":103035,"rsi_14":83.33,"sma_20":25040.0,"sma_60":22966.83,"sma_120":21151.03},{"date":"2026-04-29","open":31700,"high":32600,"low":31150,"close":31700,"volume":78581,"rsi_14":78.0,"sma_20":25550.0,"sma_60":23161.0,"sma_120":21268.03},{"date":"2026-04-30","open":31350,"high":31400,"low":29850,"close":30050,"volume":97118,"rsi_14":66.55,"sma_20":26010.0,"sma_60":23328.5,"sma_120":21369.62},{"date":"2026-05-04","open":30500,"high":31550,"low":29950,"close":30500,"volume":117698,"rsi_14":72.03,"sma_20":26467.5,"sma_60":23513.67,"sma_120":21478.37},{"date":"2026-05-06","open":30250,"high":30250,"low":28500,"close":28850,"volume":133674,"rsi_14":67.99,"sma_20":26840.0,"sma_60":23656.17,"sma_120":21572.2},{"date":"2026-05-07","open":28800,"high":28800,"low":27400,"close":28250,"volume":100855,"rsi_14":68.67,"sma_20":27185.0,"sma_60":23770.33,"sma_120":21664.45},{"date":"2026-05-08","open":27700,"high":28000,"low":26550,"close":27450,"volume":116156,"rsi_14":64.74,"sma_20":27457.5,"sma_60":23878.67,"sma_120":21744.62},{"date":"2026-05-11","open":27450,"high":27800,"low":26750,"close":26900,"volume":67979,"rsi_14":62.07,"sma_20":27637.5,"sma_60":23982.83,"sma_120":21824.7},{"date":"2026-05-12","open":27100,"high":27100,"low":25300,"close":26100,"volume":82718,"rsi_14":56.92,"sma_20":27685.0,"sma_60":24067.83,"sma_120":21896.62},{"date":"2026-05-13","open":25900,"high":28950,"low":25650,"close":28750,"volume":184747,"rsi_14":57.98,"sma_20":27912.5,"sma_60":24190.33,"sma_120":21988.95},{"date":"2026-05-14","open":28350,"high":32100,"low":28200,"close":30550,"volume":318533,"rsi_14":50.18,"sma_20":28270.0,"sma_60":24335.33,"sma_120":22099.95},{"date":"2026-05-15","open":29700,"high":30350,"low":27950,"close":28250,"volume":136010,"rsi_14":43.26,"sma_20":28550.0,"sma_60":24413.67,"sma_120":22196.87},{"date":"2026-05-18","open":27700,"high":28550,"low":26800,"close":27750,"volume":72672,"rsi_14":35.03,"sma_20":28795.0,"sma_60":24487.83,"sma_120":22295.53},{"date":"2026-05-19","open":28050,"high":29050,"low":26850,"close":28150,"volume":94254,"rsi_14":36.33,"sma_20":29050.0,"sma_60":24543.67,"sma_120":22388.87},{"date":"2026-05-20","open":28250,"high":28650,"low":26000,"close":28500,"volume":66271,"rsi_14":37.17,"sma_20":29280.0,"sma_60":24605.33,"sma_120":22481.37},{"date":"2026-05-21","open":28550,"high":28900,"low":28150,"close":28600,"volume":197620,"rsi_14":39.38,"sma_20":29402.5,"sma_60":24679.5,"sma_120":22571.78},{"date":"2026-05-22","open":28500,"high":29400,"low":28100,"close":28400,"volume":29487,"rsi_14":43.73,"sma_20":29297.5,"sma_60":24755.33,"sma_120":22662.87},{"date":"2026-05-26","open":28450,"high":28500,"low":27100,"close":27150,"volume":70446,"rsi_14":37.99,"sma_20":29135.0,"sma_60":24807.83,"sma_120":22746.12},{"date":"2026-05-27","open":26750,"high":26950,"low":24800,"close":25300,"volume":107218,"rsi_14":37.46,"sma_20":28792.5,"sma_60":24819.5,"sma_120":22807.95},{"date":"2026-05-28","open":25900,"high":25900,"low":24125,"close":24800,"volume":67211,"rsi_14":37.72,"sma_20":28420.0,"sma_60":24832.0,"sma_120":22860.7},{"date":"2026-05-29","open":24350,"high":25250,"low":24200,"close":24700,"volume":136833,"rsi_14":39.7,"sma_20":28035.0,"sma_60":24873.67,"sma_120":22902.28},{"date":"2026-06-01","open":24700,"high":25200,"low":23000,"close":24400,"volume":71186,"rsi_14":40.46,"sma_20":27670.0,"sma_60":24943.67,"sma_120":22938.11},{"date":"2026-06-02","open":25000,"high":25000,"low":23150,"close":23950,"volume":148195,"rsi_14":41.57,"sma_20":27365.0,"sma_60":24973.67,"sma_120":22967.69},{"date":"2026-06-04","open":23500,"high":24050,"low":22750,"close":23500,"volume":76812,"rsi_14":25.12,"sma_20":27015.0,"sma_60":24997.0,"sma_120":22988.52},{"date":"2026-06-05","open":22900,"high":24750,"low":22500,"close":23300,"volume":62427,"rsi_14":9.5,"sma_20":26737.5,"sma_60":25053.33,"sma_120":23013.93},{"date":"2026-06-08","open":21750,"high":22200,"low":21350,"close":21350,"volume":70067,"rsi_14":9.88,"sma_20":26392.5,"sma_60":25070.0,"sma_120":23022.26},{"date":"2026-06-09","open":22550,"high":22750,"low":21300,"close":22300,"volume":88064,"rsi_14":19.89,"sma_20":26135.0,"sma_60":25065.83,"sma_120":23039.75},{"date":"2026-06-10","open":22150,"high":23300,"low":22000,"close":22550,"volume":32649,"rsi_14":18.54,"sma_20":25917.5,"sma_60":25062.5,"sma_120":23057.66},{"date":"2026-06-11","open":22050,"high":23000,"low":22000,"close":22450,"volume":82624,"rsi_14":15.03,"sma_20":25735.0,"sma_60":25055.0,"sma_120":23074.74},{"date":"2026-06-12","open":22900,"high":23700,"low":22600,"close":23250,"volume":82620,"rsi_14":21.39,"sma_20":25460.0,"sma_60":25066.67,"sma_120":23078.9},{"date":"2026-06-15","open":23950,"high":24350,"low":23350,"close":23450,"volume":27196,"rsi_14":23.53,"sma_20":25105.0,"sma_60":25078.33,"sma_120":23096.81},{"date":"2026-06-16","open":23750,"high":24350,"low":22450,"close":23250,"volume":180259,"rsi_14":26.51,"sma_20":24855.0,"sma_60":25085.0,"sma_120":23118.89},{"date":"2026-06-17","open":23050,"high":23950,"low":23050,"close":23850,"volume":40063,"rsi_14":39.72,"sma_20":24660.0,"sma_60":25116.67,"sma_120":23148.47},{"date":"2026-06-18","open":23550,"high":23650,"low":22500,"close":22900,"volume":56364,"rsi_14":37.33,"sma_20":24397.5,"sma_60":25134.17,"sma_120":23170.13},{"date":"2026-06-19","open":22850,"high":22950,"low":21700,"close":22350,"volume":98889,"rsi_14":35.22,"sma_20":24090.0,"sma_60":25160.83,"sma_120":23190.8},{"date":"2026-06-22","open":22350,"high":23100,"low":22000,"close":22550,"volume":27848,"rsi_14":38.22,"sma_20":23787.5,"sma_60":25197.5,"sma_120":23211.21},{"date":"2026-06-23","open":23150,"high":23150,"low":21000,"close":21850,"volume":62668,"rsi_14":37.04,"sma_20":23460.0,"sma_60":25205.83,"sma_120":23219.95},{"date":"2026-06-24","open":21600,"high":22450,"low":21600,"close":22150,"volume":39677,"rsi_14":41.51,"sma_20":23210.0,"sma_60":25234.17,"sma_120":23233.7},{"date":"2026-06-25","open":22150,"high":22600,"low":21200,"close":21400,"volume":39857,"rsi_14":38.82,"sma_20":23015.0,"sma_60":25249.17,"sma_120":23240.78},{"date":"2026-06-26","open":21200,"high":21900,"low":20000,"close":20450,"volume":111293,"rsi_14":44.0,"sma_20":22797.5,"sma_60":25240.0,"sma_120":23237.86},{"date":"2026-06-29","open":20400,"high":22300,"low":20350,"close":22300,"volume":49651,"rsi_14":50.0,"sma_20":22677.5,"sma_60":25250.83,"sma_120":23255.43},{"date":"2026-06-30","open":22200,"high":23000,"low":21950,"close":22350,"volume":25365,"rsi_14":48.78,"sma_20":22575.0,"sma_60":25265.0,"sma_120":23273.83},{"date":"2026-07-01","open":22600,"high":23050,"low":21850,"close":22900,"volume":28237,"rsi_14":52.6,"sma_20":22522.5,"sma_60":25299.17,"sma_120":23308.0},{"date":"2026-07-02","open":23350,"high":23650,"low":22200,"close":22350,"volume":38775,"rsi_14":44.64,"sma_20":22465.0,"sma_60":25315.83,"sma_120":23332.33},{"date":"2026-07-03","open":22450,"high":22900,"low":21950,"close":22800,"volume":23751,"rsi_14":46.24,"sma_20":22440.0,"sma_60":25339.17,"sma_120":23352.75},{"date":"2026-07-06","open":22550,"high":23200,"low":22400,"close":22450,"volume":31893,"rsi_14":45.45,"sma_20":22495.0,"sma_60":25357.5,"sma_120":23374.5},{"date":"2026-07-07","open":22300,"high":23650,"low":22150,"close":23250,"volume":38319,"rsi_14":46.67,"sma_20":22542.5,"sma_60":25378.33,"sma_120":23406.83},{"date":"2026-07-08","open":23350,"high":24100,"low":22700,"close":22950,"volume":51238,"rsi_14":50.3,"sma_20":22562.5,"sma_60":25372.5,"sma_120":23438.0},{"date":"2026-07-09","open":22950,"high":23400,"low":22250,"close":22350,"volume":46841,"rsi_14":50.0,"sma_20":22557.5,"sma_60":25325.83,"sma_120":23457.58},{"date":"2026-07-10","open":23150,"high":24000,"low":22850,"close":23300,"volume":32077,"rsi_14":54.1,"sma_20":22560.0,"sma_60":25310.83,"sma_120":23483.42},{"date":"2026-07-13","open":23300,"high":24300,"low":23200,"close":23700,"volume":38612,"rsi_14":60.45,"sma_20":22572.5,"sma_60":25315.83,"sma_120":23513.83},{"date":"2026-07-14","open":22050,"high":24200,"low":22050,"close":23950,"volume":31700,"rsi_14":60.23,"sma_20":22607.5,"sma_60":25337.5,"sma_120":23547.33},{"date":"2026-07-15","open":24200,"high":24850,"low":23550,"close":23950,"volume":21094,"rsi_14":65.84,"sma_20":22612.5,"sma_60":25355.83,"sma_120":23579.42},{"date":"2026-07-16","open":24300,"high":25150,"low":23450,"close":23650,"volume":22050,"rsi_14":71.62,"sma_20":22650.0,"sma_60":25365.83,"sma_120":23606.92},{"date":"2026-07-20","open":23500,"high":23550,"low":22500,"close":22500,"volume":25285,"rsi_14":51.49,"sma_20":22657.5,"sma_60":25342.5,"sma_120":23624.83},{"date":"2026-07-21","open":22900,"high":22900,"low":22150,"close":22550,"volume":32319,"rsi_14":51.49,"sma_20":22657.5,"sma_60":25282.5,"sma_120":23650.75},{"date":"2026-07-22","open":22950,"high":23500,"low":22650,"close":23200,"volume":11456,"rsi_14":52.21,"sma_20":22725.0,"sma_60":25160.83,"sma_120":23677.58},{"date":"2026-07-23","open":23100,"high":24650,"low":23100,"close":24300,"volume":20489,"rsi_14":63.27,"sma_20":22832.5,"sma_60":25059.17,"sma_120":23712.58},{"date":"2026-07-24","open":24200,"high":24800,"low":23500,"close":24100,"volume":31423,"rsi_14":59.15,"sma_20":22967.5,"sma_60":24925.0,"sma_120":23743.42},{"date":"2026-07-27","open":24350,"high":24850,"low":23750,"close":24400,"volume":21651,"rsi_14":63.83,"sma_20":23165.0,"sma_60":24794.17,"sma_120":23779.25},{"date":"2026-07-28","open":24350,"high":24350,"low":22750,"close":23650,"volume":51587,"rsi_14":52.86,"sma_20":23232.5,"sma_60":24648.33,"sma_120":23807.58},{"date":"2026-07-29","open":23650,"high":24050,"low":22700,"close":22850,"volume":33335,"rsi_14":49.33,"sma_20":23257.5,"sma_60":24500.83,"sma_120":23830.92},{"date":"2026-07-30","open":24000,"high":24000,"low":23000,"close":23000,"volume":17618,"rsi_14":54.61,"sma_20":23262.5,"sma_60":24383.33,"sma_120":23855.92},{"date":"2026-07-31","open":23900,"high":24000,"low":23150,"close":23700,"volume":16568,"rsi_14":52.94,"sma_20":23330.0,"sma_60":24270.0,"sma_120":23891.83},{"date":"2026-08-03","open":23950,"high":24200,"low":23400,"close":23550,"volume":7500,"rsi_14":48.85,"sma_20":23367.5,"sma_60":24181.67,"sma_120":23918.92},{"date":"2026-08-04","open":23600,"high":24700,"low":23600,"close":24350,"volume":18382,"rsi_14":52.82,"sma_20":23462.5,"sma_60":24116.67,"sma_120":23943.5},{"date":"2026-08-05","open":24800,"high":25100,"low":24000,"close":24350,"volume":15240,"rsi_14":52.82,"sma_20":23517.5,"sma_60":24065.0,"sma_120":23971.83},{"date":"2026-08-06","open":23800,"high":24600,"low":23800,"close":24250,"volume":8624,"rsi_14":54.35,"sma_20":23582.5,"sma_60":24020.83,"sma_120":24001.83},{"date":"2026-08-07","open":24300,"high":25000,"low":23900,"close":24600,"volume":15487,"rsi_14":67.21,"sma_20":23695.0,"sma_60":23995.83,"sma_120":24031.83},{"date":"2026-08-10","open":24300,"high":25200,"low":23900,"close":24950,"volume":19218,"rsi_14":68.75,"sma_20":23777.5,"sma_60":23932.5,"sma_120":24061.42},{"date":"2026-08-11","open":24950,"high":25100,"low":24450,"close":24850,"volume":14193,"rsi_14":64.1,"sma_20":23835.0,"sma_60":23837.5,"sma_120":24086.42},{"date":"2026-08-12","open":24850,"high":25100,"low":24450,"close":24600,"volume":11474,"rsi_14":53.0,"sma_20":23867.5,"sma_60":23776.67,"sma_120":24095.17},{"date":"2026-08-13","open":24950,"high":24950,"low":24400,"close":24800,"volume":8662,"rsi_14":57.0,"sma_20":23910.0,"sma_60":23727.5,"sma_120":24107.67},{"date":"2026-08-14","open":24650,"high":25750,"low":24350,"close":25500,"volume":41185,"rsi_14":60.19,"sma_20":24002.5,"sma_60":23683.33,"sma_120":24113.5},{"date":"2026-08-18","open":24950,"high":24950,"low":23600,"close":24000,"volume":33032,"rsi_14":52.85,"sma_20":24077.5,"sma_60":23608.33,"sma_120":24106.83},{"date":"2026-08-19","open":23950,"high":24400,"low":23300,"close":24000,"volume":18478,"rsi_14":60.75,"sma_20":24150.0,"sma_60":23531.67,"sma_120":24105.58},{"date":"2026-08-20","open":24350,"high":24550,"low":23700,"close":24250,"volume":14460,"rsi_14":61.47,"sma_20":24202.5,"sma_60":23462.5,"sma_120":24108.92},{"date":"2026-08-21","open":23950,"high":23950,"low":23400,"close":23950,"volume":19610,"rsi_14":52.48,"sma_20":24185.0,"sma_60":23409.17,"sma_120":24108.5},{"date":"2026-08-24","open":23950,"high":25250,"low":23700,"close":25200,"volume":26248,"rsi_14":63.41,"sma_20":24240.0,"sma_60":23407.5,"sma_120":24113.5},{"date":"2026-08-25","open":25000,"high":25200,"low":24200,"close":24600,"volume":33812,"rsi_14":52.1,"sma_20":24250.0,"sma_60":23404.17,"sma_120":24118.08},{"date":"2026-08-26","open":24050,"high":24050,"low":23550,"close":23950,"volume":13567,"rsi_14":46.97,"sma_20":24265.0,"sma_60":23391.67,"sma_120":24132.67},{"date":"2026-08-27","open":23950,"high":25700,"low":23950,"close":25350,"volume":57295,"rsi_14":56.96,"sma_20":24390.0,"sma_60":23407.5,"sma_120":24175.58},{"date":"2026-08-28","open":25100,"high":29450,"low":24800,"close":28050,"volume":222610,"rsi_14":66.83,"sma_20":24642.5,"sma_60":23475.83,"sma_120":24224.75},{"date":"2026-08-31","open":27450,"high":27700,"low":26100,"close":27700,"volume":58541,"rsi_14":63.41,"sma_20":24842.5,"sma_60":23545.83,"sma_120":24271.42},{"date":"2026-09-01","open":27800,"high":29600,"low":27200,"close":27700,"volume":91213,"rsi_14":64.04,"sma_20":25050.0,"sma_60":23619.17,"sma_120":24336.25},{"date":"2026-09-02","open":27700,"high":28350,"low":26700,"close":28050,"volume":69807,"rsi_14":66.83,"sma_20":25235.0,"sma_60":23730.83,"sma_120":24400.42},{"date":"2026-09-03","open":28550,"high":28550,"low":26550,"close":26850,"volume":28455,"rsi_14":59.11,"sma_20":25360.0,"sma_60":23806.67,"sma_120":24436.25},{"date":"2026-09-04","open":26900,"high":27650,"low":25750,"close":27600,"volume":26565,"rsi_14":59.29,"sma_20":25527.5,"sma_60":23890.83,"sma_120":24476.67},{"date":"2026-09-07","open":27150,"high":28950,"low":26550,"close":28300,"volume":80170,"rsi_14":70.48,"sma_20":25712.5,"sma_60":23988.33,"sma_120":24521.67},{"date":"2026-09-08","open":28300,"high":28600,"low":27850,"close":28100,"volume":47060,"rsi_14":69.16,"sma_20":25870.0,"sma_60":24069.17,"sma_120":24567.92},{"date":"2026-09-09","open":28350,"high":28600,"low":27400,"close":27750,"volume":41514,"rsi_14":66.2,"sma_20":26015.0,"sma_60":24140.83,"sma_120":24609.58},{"date":"2026-09-10","open":27450,"high":27450,"low":26700,"close":26900,"volume":28677,"rsi_14":63.0,"sma_20":26130.0,"sma_60":24201.67,"sma_120":24643.33},{"date":"2026-09-11","open":26500,"high":27250,"low":26000,"close":26450,"volume":19311,"rsi_14":55.92,"sma_20":26212.5,"sma_60":24245.0,"sma_120":24680.83},{"date":"2026-09-14","open":26550,"high":27900,"low":26150,"close":26900,"volume":18917,"rsi_14":61.06,"sma_20":26282.5,"sma_60":24311.67,"sma_120":24722.92},{"date":"2026-09-15","open":27050,"high":27550,"low":26800,"close":26900,"volume":12783,"rsi_14":65.13,"sma_20":26427.5,"sma_60":24387.5,"sma_120":24774.17},{"date":"2026-09-16","open":27050,"high":27400,"low":26500,"close":26700,"volume":9454,"rsi_14":57.89,"sma_20":26562.5,"sma_60":24456.67,"sma_120":24827.08},{"date":"2026-09-17","open":26700,"high":27450,"low":26100,"close":27200,"volume":17713,"rsi_14":43.31,"sma_20":26710.0,"sma_60":24545.83,"sma_120":24875.83},{"date":"2026-09-18","open":27250,"high":27700,"low":26400,"close":26800,"volume":27843,"rsi_14":42.97,"sma_20":26852.5,"sma_60":24623.33,"sma_120":24928.75},{"date":"2026-09-21","open":26750,"high":26900,"low":25350,"close":25700,"volume":36031,"rsi_14":36.67,"sma_20":26877.5,"sma_60":24695.0,"sma_120":24972.08},{"date":"2026-09-22","open":25650,"high":25850,"low":24800,"close":25400,"volume":30941,"rsi_14":32.21,"sma_20":26917.5,"sma_60":24777.5,"sma_120":25008.75},{"date":"2026-09-23","open":25450,"high":25800,"low":24850,"close":25200,"volume":19520,"rsi_14":37.21,"sma_20":26980.0,"sma_60":24825.83,"sma_120":25038.33},{"date":"2026-09-28","open":25200,"high":26800,"low":24800,"close":26050,"volume":43801,"rsi_14":38.17,"sma_20":27015.0,"sma_60":24887.5,"sma_120":25076.25},{"date":"2026-09-29","open":26450,"high":26450,"low":25100,"close":25350,"volume":10467,"rsi_14":27.48,"sma_20":26880.0,"sma_60":24928.33,"sma_120":25113.75},{"date":"2026-09-30","open":25600,"high":26250,"low":25200,"close":25350,"volume":10725,"rsi_14":28.35,"sma_20":26762.5,"sma_60":24978.33,"sma_120":25147.08},{"date":"2026-10-01","open":25200,"high":26000,"low":25050,"close":25700,"volume":17979,"rsi_14":33.86,"sma_20":26662.5,"sma_60":25026.67,"sma_120":25182.92},{"date":"2026-10-02","open":25350,"high":26100,"low":24850,"close":24950,"volume":13103,"rsi_14":34.4,"sma_20":26507.5,"sma_60":25068.33,"sma_120":25212.92},{"date":"2026-10-06","open":25000,"high":25950,"low":24700,"close":25900,"volume":22203,"rsi_14":45.93,"sma_20":26460.0,"sma_60":25112.5,"sma_120":25245.42},{"date":"2026-10-07","open":25900,"high":26300,"low":25200,"close":25300,"volume":16179,"rsi_14":38.41,"sma_20":26345.0,"sma_60":25151.67,"sma_120":25262.08},{"date":"2026-10-08","open":25450,"high":27950,"low":25200,"close":26950,"volume":95262,"rsi_14":50.29,"sma_20":26277.5,"sma_60":25228.33,"sma_120":25277.08},{"date":"2026-10-12","open":27050,"high":28100,"low":27000,"close":27200,"volume":44098,"rsi_14":52.91,"sma_20":26232.5,"sma_60":25293.33,"sma_120":25302.08},{"date":"2026-10-13","open":26950,"high":27250,"low":25900,"close":27200,"volume":31153,"rsi_14":50.0,"sma_20":26205.0,"sma_60":25351.67,"sma_120":25333.75},{"date":"2026-10-14","open":26850,"high":27650,"low":26700,"close":27200,"volume":25522,"rsi_14":52.6,"sma_20":26220.0,"sma_60":25405.83,"sma_120":25371.67},{"date":"2026-10-15","open":26600,"high":27000,"low":25900,"close":26100,"volume":22054,"rsi_14":52.6,"sma_20":26202.5,"sma_60":25441.67,"sma_120":25398.75},{"date":"2026-10-16","open":26400,"high":28650,"low":26100,"close":26700,"volume":18900,"rsi_14":58.13,"sma_20":26192.5,"sma_60":25492.5,"sma_120":25429.17},{"date":"2026-10-19","open":25700,"high":28800,"low":25450,"close":28300,"volume":71546,"rsi_14":66.49,"sma_20":26262.5,"sma_60":25589.17,"sma_120":25465.83},{"date":"2026-10-20","open":28600,"high":29050,"low":25750,"close":26100,"volume":50674,"rsi_14":50.23,"sma_20":26232.5,"sma_60":25648.33,"sma_120":25465.42},{"date":"2026-10-21","open":26550,"high":28250,"low":26050,"close":28000,"volume":39466,"rsi_14":61.09,"sma_20":26272.5,"sma_60":25728.33,"sma_120":25444.58},{"date":"2026-10-22","open":28000,"high":28000,"low":25500,"close":25950,"volume":23072,"rsi_14":52.14,"sma_20":26230.0,"sma_60":25755.83,"sma_120":25407.5},{"date":"2026-10-23","open":25858,"high":26161,"low":24846,"close":24900,"volume":21731,"rsi_14":47.28,"sma_20":26190.0,"sma_60":25769.17,"sma_120":25347.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":45.6,"pbr":1.07,"ttm_eps":null,"close":25767.5469},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":77.22,"pbr":1.37,"ttm_eps":null,"close":32860.3555},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":356.09,"pbr":2.07,"ttm_eps":null,"close":46620.6055},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.09,"ttm_eps":null,"close":44346.4297},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.75,"ttm_eps":null,"close":36671.0859},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.92,"ttm_eps":null,"close":19330.4941},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.95,"ttm_eps":null,"close":19650.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.04,"ttm_eps":null,"close":21650.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":73.5,"pbr":1.06,"ttm_eps":null,"close":22350.0}],"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":"DI동일","phase":"above-fold","symbol_resolved":true}