{"status":"ok","report":{"price_analysis":{"current":3925.0,"change_1d":0.0,"change_7d":0.0,"change_30d":-70.0,"high_30d":14600.0,"low_30d":3400.0,"position_in_range":5.0,"support":4520.0,"resistance":13480.0},"summary":"SHD(001770)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 47.70억. 현재가 3,925원, 전일 대비 +0.0%, 30일 -70.0%. ROE -0.8%. 기술적 시그널: RSI 0(과매도), MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.8%로 적자 상태입니다. 시가총액 47.70억. 매출 1007.70억, 영업이익 6.00억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.09,"roe":-0.84,"eps":-377.0,"revenue":100769918880.0,"operating_income":599567380.0,"net_income":671488123.0,"market_cap":4770001475,"profit_margin":0.67,"roa":-0.53,"operating_margin":0.59,"gross_margin":2.17,"debt_ratio":0.5908274645775355,"total_assets":86886966247.0,"total_equity":54617466810.0,"total_debt":32269499437.0,"dividend_yield":1.2,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 0.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1079.91)가 시그널선(-1309.21)을 상회합니다(골든크로스). 현재가가 SMA20(4038)과 SMA60(7730) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3627~4448 (현재 위치 36%).","trend":"하락","grade":"B","comment":"하락 추세","rsi_14":0.0,"macd":-1079.9140273793064,"macd_signal":-1309.2051465181976,"sma_20":4037.5,"sma_60":7730.333333333333,"bb_upper":4448.139744788543,"bb_lower":3626.8602552114567,"atr_14":42.857142857142854},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 1.11만, 기관 1646.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":-2859.0,"institution_net":-23.0,"retail_net":2882.0},{"date":"2026-10-01","foreign_net":-1729.0,"institution_net":1669.0,"retail_net":60.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":12125.0,"institution_net":0.0,"retail_net":-12125.0},{"date":"2026-09-22","foreign_net":710.0,"institution_net":0.0,"retail_net":-710.0},{"date":"2026-09-21","foreign_net":3702.0,"institution_net":-300.0,"retail_net":-3402.0},{"date":"2026-09-18","foreign_net":-8015.0,"institution_net":300.0,"retail_net":7715.0},{"date":"2026-09-17","foreign_net":9444.0,"institution_net":0.0,"retail_net":-9444.0},{"date":"2026-09-16","foreign_net":-28159.0,"institution_net":0.0,"retail_net":28159.0},{"date":"2026-09-15","foreign_net":1355.0,"institution_net":-353.0,"retail_net":-1002.0},{"date":"2026-09-14","foreign_net":15717.0,"institution_net":353.0,"retail_net":-16070.0},{"date":"2026-09-11","foreign_net":7922.0,"institution_net":-335.0,"retail_net":-7587.0},{"date":"2026-09-10","foreign_net":-5503.0,"institution_net":335.0,"retail_net":5168.0},{"date":"2026-09-09","foreign_net":5353.0,"institution_net":0.0,"retail_net":-5353.0},{"date":"2026-09-08","foreign_net":1085.0,"institution_net":0.0,"retail_net":-1085.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":-2859.0,"institution_net":-23.0,"retail_net":2882.0},"d30":{"foreign_net":11148.0,"institution_net":1646.0,"retail_net":-12794.0}}},"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":"적자 (EPS -377, PBR 0.09x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -377원"}]},"growth":{"grade":"D","percentile":30,"summary":"매출 +3.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.4,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-264.3,"unit":"%","percentile":5,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.8%","metrics":[{"name":"ROE","value":-0.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"모멘텀 데이터 부족","metrics":[{"name":"RSI (14)","value":0.0,"unit":"","percentile":0,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-70.0,"unit":"%","percentile":12,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":65,"summary":"유동비율 2.0x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.34,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":3.9,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.13,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -377, PBR 0.09x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +3.4%"},"profitability":{"grade":"C","reason":"ROE -0.8%"},"momentum":{"grade":"D","reason":"모멘텀 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.59,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":2.17,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.59,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["RSI 0 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["RSI 0 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.09,"per_5y_high":22.47,"per_5y_low":3.83,"per_5y_avg":10.57,"per_percentile":null,"pbr_5y_high":1.74,"pbr_5y_low":0.61,"pbr_5y_avg":1.48,"pbr_percentile":0.0,"per_5y_median":9.77,"pbr_5y_median":1.63,"history":[{"quarter":"2024-Q2","per":22.47,"pbr":1.63},{"quarter":"2024-Q3","per":null,"pbr":1.74},{"quarter":"2024-Q4","per":5.6,"pbr":1.29},{"quarter":"2025-Q1","per":3.83,"pbr":1.4},{"quarter":"2025-Q2","per":8.34,"pbr":1.66},{"quarter":"2025-Q3","per":4.82,"pbr":1.73},{"quarter":"2025-Q4","per":11.2,"pbr":1.69},{"quarter":"2026-Q1","per":16.57,"pbr":1.56},{"quarter":"2026-Q2","per":11.72,"pbr":0.61},{"quarter":"현재","per":null,"pbr":0.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":16583.6133,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17143.2734,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13490.1104,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":14785.7139,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":17495.6035,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":18504.3965,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":18150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":16750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6480.0,"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":"PACKAGING & CONTAINERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":22.47,"eps":738.05,"close":16583.61,"source":"reported"},{"date":"2024-07","per":22.84,"eps":738.05,"close":16858.53,"source":"reported"},{"date":"2024-08","per":21.11,"eps":738.05,"close":15582.12,"source":"reported"},{"date":"2024-12","per":5.6,"eps":2410.09,"close":13490.11,"source":"reported"},{"date":"2025-01","per":6.2,"eps":2410.09,"close":14934.07,"source":"reported"},{"date":"2025-02","per":6.13,"eps":2410.09,"close":14785.71,"source":"reported"},{"date":"2025-03","per":3.83,"eps":3865.25,"close":14785.71,"source":"reported"},{"date":"2025-04","per":4.09,"eps":3865.25,"close":15824.18,"source":"reported"},{"date":"2025-05","per":4.31,"eps":3865.25,"close":16654.95,"source":"reported"},{"date":"2025-06","per":8.34,"eps":2098.44,"close":17495.6,"source":"reported"},{"date":"2025-07","per":8.39,"eps":2098.44,"close":17604.4,"source":"reported"},{"date":"2025-08","per":8.06,"eps":2098.44,"close":16921.98,"source":"reported"},{"date":"2025-09","per":4.82,"eps":3841.6,"close":18504.4,"source":"reported"},{"date":"2025-10","per":4.4,"eps":3841.6,"close":16902.2,"source":"reported"},{"date":"2025-11","per":4.57,"eps":3841.6,"close":17545.05,"source":"reported"},{"date":"2025-12","per":11.2,"eps":1620.41,"close":18150.0,"source":"reported"},{"date":"2026-01","per":11.1,"eps":1620.41,"close":17980.0,"source":"reported"},{"date":"2026-02","per":10.88,"eps":1620.41,"close":17630.0,"source":"reported"},{"date":"2026-03","per":16.57,"eps":1011.06,"close":16750.0,"source":"reported"},{"date":"2026-04","per":16.61,"eps":1011.06,"close":16790.0,"source":"reported"},{"date":"2026-05","per":14.31,"eps":1011.06,"close":14470.0,"source":"reported"},{"date":"2026-06","per":11.72,"eps":552.81,"close":6480.0,"source":"reported"},{"date":"2026-07","per":9.08,"eps":552.81,"close":5020.0,"source":"reported"},{"date":"2026-08","per":23.91,"eps":552.81,"close":13220.0,"source":"reported"},{"date":"2026-09","per":7.73,"eps":552.81,"close":4275.0,"source":"reported"},{"date":"2026-10","per":7.1,"eps":552.81,"close":3925.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.59,"std":6.22,"upper_1sd":16.81,"lower_1sd":4.37,"current":7.1,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.2,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.34,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.2,"summary":"배당수익률 1.20%","metrics":[{"name":"배당수익률","value":1.2,"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":"PBR","value":"0.1배"},{"label":"ROE","value":"-0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T23:46:48.977100+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"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":-0.008387820614121229,"dividend_yield":null,"eps":-377.0,"revenue":28675905553.0,"operating_income":-579960214.0,"net_income":-458121514.0,"market_cap":null,"profit_margin":-0.015975834247092244,"operating_margin":-0.020224652118765472,"roa":-0.005272614913238703,"gross_margin":0.021653326199319974,"total_equity":54617466810.0,"total_assets":86886966247.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.29,"pbr":0.37,"roe":-0.0013626952411904876,"dividend_yield":1.2,"eps":-61.9,"revenue":27732432129.0,"operating_income":-159179147.0,"net_income":-75198560.0,"market_cap":20200000000.0,"profit_margin":-0.002711574652024996,"operating_margin":-0.005739819221753192,"roa":-0.0008500205802830522,"gross_margin":0.02754421777530351,"total_equity":55183696051.0,"total_assets":88466752152.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008026045401266835,"dividend_yield":null,"eps":366.02,"revenue":23129943575.0,"operating_income":465876667.0,"net_income":444671737.0,"market_cap":null,"profit_margin":0.019224938251929998,"operating_margin":0.020141712213407333,"roa":0.005517459407098325,"gross_margin":0.062246544974548214,"total_equity":55403591030.0,"total_assets":80593567472.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.013798599610646268,"dividend_yield":null,"eps":625.69,"revenue":21231637623.0,"operating_income":872830074.0,"net_income":760136460.0,"market_cap":null,"profit_margin":0.035802064517932074,"operating_margin":0.041109879958316206,"roa":0.00904822856333804,"gross_margin":0.07609715113306971,"total_equity":55087942360.0,"total_assets":84009422914.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0018154228894192688,"dividend_yield":null,"eps":81.25,"revenue":26842628737.0,"operating_income":653088462.0,"net_income":98703944.0,"market_cap":null,"profit_margin":0.0036771340455171607,"operating_margin":0.024330272135373237,"roa":0.001171941930310755,"gross_margin":0.039806108726123904,"total_equity":54369670326.0,"total_assets":84222555271.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012276593041324033,"dividend_yield":null,"eps":547.45,"revenue":29193568440.0,"operating_income":745895365.0,"net_income":665087934.0,"market_cap":null,"profit_margin":0.0227820019798854,"operating_margin":0.02554998942773986,"roa":0.00755229714956053,"gross_margin":0.07338711553550663,"total_equity":54175285583.0,"total_assets":88064322792.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.058623587780281025,"dividend_yield":null,"eps":2587.21,"revenue":26485195093.0,"operating_income":1008135236.0,"net_income":3143146868.0,"market_cap":null,"profit_margin":0.11867561696121806,"operating_margin":0.03806410458597863,"roa":0.03834473849405068,"gross_margin":0.0747072592462402,"total_equity":53615737061.0,"total_assets":81970747264.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.026817193628406278,"dividend_yield":null,"eps":-1117.47,"revenue":28918295860.0,"operating_income":-1400941853.0,"net_income":-1357585096.0,"market_cap":null,"profit_margin":-0.046945542800045204,"operating_margin":-0.04844482744703477,"roa":-0.017393649428426385,"gross_margin":-0.017611347482769685,"total_equity":50623682508.0,"total_assets":78050618508.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04299562447779998,"dividend_yield":null,"eps":1848.06,"revenue":26256109363.0,"operating_income":-2175218133.0,"net_income":2245165759.0,"market_cap":null,"profit_margin":0.08551022270511556,"operating_margin":-0.08284617126348919,"roa":0.02425749430403247,"gross_margin":-0.03631940204148517,"total_equity":52218470746.0,"total_assets":92555551322.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.022065171149771547,"dividend_yield":null,"eps":-907.71,"revenue":24945194262.0,"operating_income":-1457591826.0,"net_income":-1102757574.0,"market_cap":null,"profit_margin":-0.04420721532242682,"operating_margin":-0.05843176888866355,"roa":-0.013143493080416657,"gross_margin":-0.042567979300830026,"total_equity":49977295282.0,"total_assets":83901407887.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.008562043656090467,"dividend_yield":null,"eps":-361.3,"revenue":27225488422.0,"operating_income":72906336.0,"net_income":-438936057.0,"market_cap":null,"profit_margin":-0.016122247292552173,"operating_margin":0.002677870636145754,"roa":-0.005178199256561687,"gross_margin":0.04706346931739905,"total_equity":51265337416.0,"total_assets":84766158128.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0037242813817830143,"dividend_yield":null,"eps":159.0,"revenue":27512085198.0,"operating_income":-47530918.0,"net_income":192794577.0,"market_cap":null,"profit_margin":0.007007632304585014,"operating_margin":-0.001727637787464226,"roa":0.002151523342528698,"gross_margin":0.021282446269923767,"total_equity":51766920175.0,"total_assets":89608405909.0}],"current_price":3925.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":33284.0},{"date":"2016-10-25","close":32661.0},{"date":"2016-10-26","close":30169.0},{"date":"2016-10-27","close":32038.0},{"date":"2016-10-28","close":32038.0},{"date":"2016-10-31","close":32127.0},{"date":"2016-11-01","close":31148.0},{"date":"2016-11-02","close":32127.0},{"date":"2016-11-03","close":35153.0},{"date":"2016-11-04","close":32750.0},{"date":"2016-11-07","close":31460.0},{"date":"2016-11-08","close":31860.0},{"date":"2016-11-09","close":28478.0},{"date":"2016-11-10","close":30125.0},{"date":"2016-11-11","close":29635.0},{"date":"2016-11-14","close":29902.0},{"date":"2016-11-15","close":28300.0},{"date":"2016-11-16","close":28256.0},{"date":"2016-11-17","close":29724.0},{"date":"2016-11-18","close":28523.0},{"date":"2016-11-21","close":27055.0},{"date":"2016-11-22","close":26432.0},{"date":"2016-11-23","close":25764.0},{"date":"2016-11-24","close":25097.0},{"date":"2016-11-25","close":26165.0},{"date":"2016-11-28","close":26165.0},{"date":"2016-11-29","close":25008.0},{"date":"2016-11-30","close":25542.0},{"date":"2016-12-01","close":25809.0},{"date":"2016-12-02","close":23851.0},{"date":"2016-12-05","close":22338.0},{"date":"2016-12-06","close":23495.0},{"date":"2016-12-07","close":22605.0},{"date":"2016-12-08","close":22961.0},{"date":"2016-12-09","close":23005.0},{"date":"2016-12-12","close":23361.0},{"date":"2016-12-13","close":23495.0},{"date":"2016-12-14","close":23050.0},{"date":"2016-12-15","close":24073.0},{"date":"2016-12-16","close":22961.0},{"date":"2016-12-19","close":23005.0},{"date":"2016-12-20","close":23094.0},{"date":"2016-12-21","close":23628.0},{"date":"2016-12-22","close":25764.0},{"date":"2016-12-23","close":25586.0},{"date":"2016-12-26","close":24785.0},{"date":"2016-12-27","close":24296.0},{"date":"2016-12-28","close":23272.0},{"date":"2016-12-29","close":23272.0},{"date":"2017-01-02","close":23539.0},{"date":"2017-01-03","close":24296.0},{"date":"2017-01-04","close":24340.0},{"date":"2017-01-05","close":24296.0},{"date":"2017-01-06","close":24029.0},{"date":"2017-01-09","close":23673.0},{"date":"2017-01-10","close":23094.0},{"date":"2017-01-11","close":23183.0},{"date":"2017-01-12","close":22560.0},{"date":"2017-01-13","close":22827.0},{"date":"2017-01-16","close":22783.0},{"date":"2017-01-17","close":24385.0},{"date":"2017-01-18","close":24073.0},{"date":"2017-01-19","close":25453.0},{"date":"2017-01-20","close":24563.0},{"date":"2017-01-23","close":25230.0},{"date":"2017-01-24","close":24073.0},{"date":"2017-01-25","close":23228.0},{"date":"2017-01-26","close":23495.0},{"date":"2017-01-31","close":23584.0},{"date":"2017-02-01","close":23628.0},{"date":"2017-02-02","close":22961.0},{"date":"2017-02-03","close":23228.0},{"date":"2017-02-06","close":23361.0},{"date":"2017-02-07","close":22738.0},{"date":"2017-02-08","close":22961.0},{"date":"2017-02-09","close":22916.0},{"date":"2017-02-10","close":23317.0},{"date":"2017-02-13","close":24073.0},{"date":"2017-02-14","close":24029.0},{"date":"2017-02-15","close":23851.0},{"date":"2017-02-16","close":23895.0},{"date":"2017-02-17","close":23539.0},{"date":"2017-02-20","close":23673.0},{"date":"2017-02-21","close":24118.0},{"date":"2017-02-22","close":24029.0},{"date":"2017-02-23","close":23139.0},{"date":"2017-02-24","close":22694.0},{"date":"2017-02-27","close":21581.0},{"date":"2017-02-28","close":21314.0},{"date":"2017-03-02","close":21314.0},{"date":"2017-03-03","close":20736.0},{"date":"2017-03-06","close":21359.0},{"date":"2017-03-07","close":21448.0},{"date":"2017-03-08","close":22427.0},{"date":"2017-03-09","close":22738.0},{"date":"2017-03-10","close":22382.0},{"date":"2017-03-13","close":22783.0},{"date":"2017-03-14","close":23317.0},{"date":"2017-03-15","close":22783.0},{"date":"2017-03-16","close":23984.0},{"date":"2017-03-17","close":24919.0},{"date":"2017-03-20","close":23628.0},{"date":"2017-03-21","close":22872.0},{"date":"2017-03-22","close":22872.0},{"date":"2017-03-23","close":22115.0},{"date":"2017-03-24","close":22204.0},{"date":"2017-03-27","close":21982.0},{"date":"2017-03-28","close":22338.0},{"date":"2017-03-29","close":22249.0},{"date":"2017-03-30","close":22471.0},{"date":"2017-03-31","close":23139.0},{"date":"2017-04-03","close":23851.0},{"date":"2017-04-04","close":23450.0},{"date":"2017-04-05","close":22738.0},{"date":"2017-04-06","close":22961.0},{"date":"2017-04-07","close":23450.0},{"date":"2017-04-10","close":23406.0},{"date":"2017-04-11","close":23317.0},{"date":"2017-04-12","close":23495.0},{"date":"2017-04-13","close":23050.0},{"date":"2017-04-14","close":22071.0},{"date":"2017-04-17","close":22338.0},{"date":"2017-04-18","close":22516.0},{"date":"2017-04-19","close":22783.0},{"date":"2017-04-20","close":22827.0},{"date":"2017-04-21","close":22783.0},{"date":"2017-04-24","close":23851.0},{"date":"2017-04-25","close":23851.0},{"date":"2017-04-26","close":23762.0},{"date":"2017-04-27","close":23317.0},{"date":"2017-04-28","close":23139.0},{"date":"2017-05-02","close":23139.0},{"date":"2017-05-04","close":23228.0},{"date":"2017-05-08","close":23139.0},{"date":"2017-05-10","close":23005.0},{"date":"2017-05-11","close":22738.0},{"date":"2017-05-12","close":22783.0},{"date":"2017-05-15","close":23005.0},{"date":"2017-05-16","close":22560.0},{"date":"2017-05-17","close":21804.0},{"date":"2017-05-18","close":21759.0},{"date":"2017-05-19","close":21759.0},{"date":"2017-05-22","close":22160.0},{"date":"2017-05-23","close":21893.0},{"date":"2017-05-24","close":21448.0},{"date":"2017-05-25","close":21359.0},{"date":"2017-05-26","close":21047.0},{"date":"2017-05-29","close":21047.0},{"date":"2017-05-30","close":21492.0},{"date":"2017-05-31","close":21492.0},{"date":"2017-06-01","close":21092.0},{"date":"2017-06-02","close":20736.0},{"date":"2017-06-05","close":21136.0},{"date":"2017-06-07","close":20958.0},{"date":"2017-06-08","close":21136.0},{"date":"2017-06-09","close":21359.0},{"date":"2017-06-12","close":20825.0},{"date":"2017-06-13","close":20825.0},{"date":"2017-06-14","close":21982.0},{"date":"2017-06-15","close":21670.0},{"date":"2017-06-16","close":21759.0},{"date":"2017-06-19","close":21804.0},{"date":"2017-06-20","close":21492.0},{"date":"2017-06-21","close":20869.0},{"date":"2017-06-22","close":21136.0},{"date":"2017-06-23","close":21181.0},{"date":"2017-06-26","close":21136.0},{"date":"2017-06-27","close":21136.0},{"date":"2017-06-28","close":21047.0},{"date":"2017-06-29","close":21136.0},{"date":"2017-06-30","close":21003.0},{"date":"2017-07-03","close":20869.0},{"date":"2017-07-04","close":20380.0},{"date":"2017-07-05","close":21136.0},{"date":"2017-07-06","close":21759.0},{"date":"2017-07-07","close":22204.0},{"date":"2017-07-10","close":21982.0},{"date":"2017-07-11","close":21982.0},{"date":"2017-07-12","close":22204.0},{"date":"2017-07-13","close":20958.0},{"date":"2017-07-14","close":20958.0},{"date":"2017-07-17","close":21181.0},{"date":"2017-07-18","close":21092.0},{"date":"2017-07-19","close":21359.0},{"date":"2017-07-20","close":21270.0},{"date":"2017-07-21","close":21270.0},{"date":"2017-07-24","close":21092.0},{"date":"2017-07-25","close":20914.0},{"date":"2017-07-26","close":20914.0},{"date":"2017-07-27","close":21003.0},{"date":"2017-07-28","close":20513.0},{"date":"2017-07-31","close":20736.0},{"date":"2017-08-01","close":20558.0},{"date":"2017-08-02","close":20691.0},{"date":"2017-08-03","close":20825.0},{"date":"2017-08-04","close":20469.0},{"date":"2017-08-07","close":20424.0},{"date":"2017-08-08","close":20380.0},{"date":"2017-08-09","close":20202.0},{"date":"2017-08-10","close":20024.0},{"date":"2017-08-11","close":19668.0},{"date":"2017-08-14","close":18822.0},{"date":"2017-08-16","close":19846.0},{"date":"2017-08-17","close":19846.0},{"date":"2017-08-18","close":19935.0},{"date":"2017-08-21","close":20024.0},{"date":"2017-08-22","close":19935.0},{"date":"2017-08-23","close":19757.0},{"date":"2017-08-24","close":19445.0},{"date":"2017-08-25","close":19534.0},{"date":"2017-08-28","close":19579.0},{"date":"2017-08-29","close":19534.0},{"date":"2017-08-30","close":19356.0},{"date":"2017-08-31","close":19223.0},{"date":"2017-09-01","close":19089.0},{"date":"2017-09-04","close":19000.0},{"date":"2017-09-05","close":18911.0},{"date":"2017-09-06","close":18956.0},{"date":"2017-09-07","close":18467.0},{"date":"2017-09-08","close":17977.0},{"date":"2017-09-11","close":17933.0},{"date":"2017-09-12","close":17399.0},{"date":"2017-09-13","close":17354.0},{"date":"2017-09-14","close":17132.0},{"date":"2017-09-15","close":16865.0},{"date":"2017-09-18","close":16375.0},{"date":"2017-09-19","close":15886.0},{"date":"2017-09-20","close":16286.0},{"date":"2017-09-21","close":16242.0},{"date":"2017-09-22","close":15841.0},{"date":"2017-09-25","close":14907.0},{"date":"2017-09-26","close":15085.0},{"date":"2017-09-27","close":14818.0},{"date":"2017-09-28","close":15218.0},{"date":"2017-09-29","close":15441.0},{"date":"2017-10-10","close":15040.0},{"date":"2017-10-11","close":15752.0},{"date":"2017-10-12","close":15708.0},{"date":"2017-10-13","close":15708.0},{"date":"2017-10-16","close":14862.0},{"date":"2017-10-17","close":14951.0},{"date":"2017-10-18","close":15263.0},{"date":"2017-10-19","close":15307.0},{"date":"2017-10-20","close":15307.0},{"date":"2017-10-23","close":15530.0},{"date":"2017-10-24","close":15307.0},{"date":"2017-10-25","close":15263.0},{"date":"2017-10-26","close":15129.0},{"date":"2017-10-27","close":15129.0},{"date":"2017-10-30","close":15263.0},{"date":"2017-10-31","close":15263.0},{"date":"2017-11-01","close":15040.0},{"date":"2017-11-02","close":15129.0},{"date":"2017-11-03","close":15174.0},{"date":"2017-11-06","close":15307.0},{"date":"2017-11-07","close":15352.0},{"date":"2017-11-08","close":15352.0},{"date":"2017-11-09","close":15352.0},{"date":"2017-11-10","close":15352.0},{"date":"2017-11-13","close":15485.0},{"date":"2017-11-14","close":15396.0},{"date":"2017-11-15","close":15441.0},{"date":"2017-11-16","close":15619.0},{"date":"2017-11-17","close":15886.0},{"date":"2017-11-20","close":16019.0},{"date":"2017-11-21","close":15930.0},{"date":"2017-11-22","close":15930.0},{"date":"2017-11-23","close":16019.0},{"date":"2017-11-24","close":16019.0},{"date":"2017-11-27","close":16019.0},{"date":"2017-11-28","close":16464.0},{"date":"2017-11-29","close":16553.0},{"date":"2017-11-30","close":16242.0},{"date":"2017-12-01","close":16286.0},{"date":"2017-12-04","close":16286.0},{"date":"2017-12-05","close":16509.0},{"date":"2017-12-06","close":16509.0},{"date":"2017-12-07","close":16286.0},{"date":"2017-12-08","close":16019.0},{"date":"2017-12-11","close":16197.0},{"date":"2017-12-12","close":15975.0},{"date":"2017-12-13","close":15975.0},{"date":"2017-12-14","close":15930.0},{"date":"2017-12-15","close":15886.0},{"date":"2017-12-18","close":15886.0},{"date":"2017-12-19","close":15619.0},{"date":"2017-12-20","close":15663.0},{"date":"2017-12-21","close":15441.0},{"date":"2017-12-22","close":15396.0},{"date":"2017-12-26","close":15396.0},{"date":"2017-12-27","close":15263.0},{"date":"2017-12-28","close":15307.0},{"date":"2018-01-02","close":15218.0},{"date":"2018-01-03","close":15129.0},{"date":"2018-01-04","close":15040.0},{"date":"2018-01-05","close":15129.0},{"date":"2018-01-08","close":14907.0},{"date":"2018-01-09","close":15085.0},{"date":"2018-01-10","close":15218.0},{"date":"2018-01-11","close":15129.0},{"date":"2018-01-12","close":15129.0},{"date":"2018-01-15","close":14996.0},{"date":"2018-01-16","close":14862.0},{"date":"2018-01-17","close":14729.0},{"date":"2018-01-18","close":14818.0},{"date":"2018-01-19","close":14729.0},{"date":"2018-01-22","close":14862.0},{"date":"2018-01-23","close":14951.0},{"date":"2018-01-24","close":15085.0},{"date":"2018-01-25","close":15975.0},{"date":"2018-01-26","close":16286.0},{"date":"2018-01-29","close":16642.0},{"date":"2018-01-30","close":16509.0},{"date":"2018-01-31","close":21448.0},{"date":"2018-02-01","close":19801.0},{"date":"2018-02-02","close":20558.0},{"date":"2018-02-05","close":18822.0},{"date":"2018-02-06","close":18733.0},{"date":"2018-02-07","close":17844.0},{"date":"2018-02-08","close":18378.0},{"date":"2018-02-09","close":18111.0},{"date":"2018-02-12","close":18822.0},{"date":"2018-02-13","close":18200.0},{"date":"2018-02-14","close":18244.0},{"date":"2018-02-19","close":18244.0},{"date":"2018-02-20","close":18378.0},{"date":"2018-02-21","close":18333.0},{"date":"2018-02-22","close":19045.0},{"date":"2018-02-23","close":19668.0},{"date":"2018-02-26","close":19267.0},{"date":"2018-02-27","close":18822.0},{"date":"2018-02-28","close":20202.0},{"date":"2018-03-02","close":19490.0},{"date":"2018-03-05","close":20958.0},{"date":"2018-03-06","close":21359.0},{"date":"2018-03-07","close":21403.0},{"date":"2018-03-08","close":20380.0},{"date":"2018-03-09","close":19712.0},{"date":"2018-03-12","close":19890.0},{"date":"2018-03-13","close":19757.0},{"date":"2018-03-14","close":19579.0},{"date":"2018-03-15","close":19445.0},{"date":"2018-03-16","close":19490.0},{"date":"2018-03-19","close":18822.0},{"date":"2018-03-20","close":19401.0},{"date":"2018-03-21","close":19045.0},{"date":"2018-03-22","close":18822.0},{"date":"2018-03-23","close":19490.0},{"date":"2018-03-26","close":19534.0},{"date":"2018-03-27","close":19712.0},{"date":"2018-03-28","close":19579.0},{"date":"2018-03-29","close":19312.0},{"date":"2018-03-30","close":19490.0},{"date":"2018-04-02","close":19223.0},{"date":"2018-04-03","close":20246.0},{"date":"2018-04-04","close":19534.0},{"date":"2018-04-05","close":19223.0},{"date":"2018-04-06","close":18956.0},{"date":"2018-04-09","close":19445.0},{"date":"2018-04-10","close":19445.0},{"date":"2018-04-11","close":19267.0},{"date":"2018-04-12","close":19534.0},{"date":"2018-04-13","close":19356.0},{"date":"2018-04-16","close":19668.0},{"date":"2018-04-17","close":21181.0},{"date":"2018-04-18","close":21003.0},{"date":"2018-04-19","close":21047.0},{"date":"2018-04-20","close":21359.0},{"date":"2018-04-23","close":21448.0},{"date":"2018-04-24","close":20602.0},{"date":"2018-04-25","close":21047.0},{"date":"2018-04-26","close":20380.0},{"date":"2018-04-27","close":20246.0},{"date":"2018-04-30","close":20869.0},{"date":"2018-05-02","close":21181.0},{"date":"2018-05-03","close":20825.0},{"date":"2018-05-04","close":20736.0},{"date":"2018-05-08","close":20691.0},{"date":"2018-05-09","close":20335.0},{"date":"2018-05-10","close":21181.0},{"date":"2018-05-11","close":20914.0},{"date":"2018-05-14","close":22872.0},{"date":"2018-05-15","close":22115.0},{"date":"2018-05-16","close":21270.0},{"date":"2018-05-17","close":21047.0},{"date":"2018-05-18","close":22427.0},{"date":"2018-05-21","close":22071.0},{"date":"2018-05-23","close":21448.0},{"date":"2018-05-24","close":20513.0},{"date":"2018-05-25","close":20825.0},{"date":"2018-05-28","close":22071.0},{"date":"2018-05-29","close":21225.0},{"date":"2018-05-30","close":20558.0},{"date":"2018-05-31","close":21047.0},{"date":"2018-06-01","close":20691.0},{"date":"2018-06-04","close":20246.0},{"date":"2018-06-05","close":20113.0},{"date":"2018-06-07","close":19890.0},{"date":"2018-06-08","close":19312.0},{"date":"2018-06-11","close":19490.0},{"date":"2018-06-12","close":19534.0},{"date":"2018-06-14","close":19356.0},{"date":"2018-06-15","close":19178.0},{"date":"2018-06-18","close":19089.0},{"date":"2018-06-19","close":20202.0},{"date":"2018-06-20","close":21270.0},{"date":"2018-06-21","close":20469.0},{"date":"2018-06-22","close":19757.0},{"date":"2018-06-25","close":20113.0},{"date":"2018-06-26","close":19312.0},{"date":"2018-06-27","close":19089.0},{"date":"2018-06-28","close":19000.0},{"date":"2018-06-29","close":19000.0},{"date":"2018-07-02","close":19089.0},{"date":"2018-07-03","close":17488.0},{"date":"2018-07-04","close":18422.0},{"date":"2018-07-05","close":19089.0},{"date":"2018-07-06","close":20246.0},{"date":"2018-07-09","close":19623.0},{"date":"2018-07-10","close":21047.0},{"date":"2018-07-11","close":21136.0},{"date":"2018-07-12","close":20202.0},{"date":"2018-07-13","close":20291.0},{"date":"2018-07-16","close":19668.0},{"date":"2018-07-17","close":19623.0},{"date":"2018-07-18","close":18956.0},{"date":"2018-07-19","close":18911.0},{"date":"2018-07-20","close":18200.0},{"date":"2018-07-23","close":17799.0},{"date":"2018-07-24","close":17710.0},{"date":"2018-07-25","close":17799.0},{"date":"2018-07-26","close":18066.0},{"date":"2018-07-27","close":18422.0},{"date":"2018-07-30","close":18066.0},{"date":"2018-07-31","close":17755.0},{"date":"2018-08-01","close":17799.0},{"date":"2018-08-02","close":18022.0},{"date":"2018-08-03","close":18200.0},{"date":"2018-08-06","close":18200.0},{"date":"2018-08-07","close":18333.0},{"date":"2018-08-08","close":18244.0},{"date":"2018-08-09","close":18556.0},{"date":"2018-08-10","close":18689.0},{"date":"2018-08-13","close":18155.0},{"date":"2018-08-14","close":18244.0},{"date":"2018-08-16","close":18200.0},{"date":"2018-08-17","close":18289.0},{"date":"2018-08-20","close":18244.0},{"date":"2018-08-21","close":18244.0},{"date":"2018-08-22","close":18511.0},{"date":"2018-08-23","close":18422.0},{"date":"2018-08-24","close":18511.0},{"date":"2018-08-27","close":18556.0},{"date":"2018-08-28","close":18867.0},{"date":"2018-08-29","close":19178.0},{"date":"2018-08-30","close":19178.0},{"date":"2018-08-31","close":19890.0},{"date":"2018-09-03","close":19846.0},{"date":"2018-09-04","close":19935.0},{"date":"2018-09-05","close":20024.0},{"date":"2018-09-06","close":19801.0},{"date":"2018-09-07","close":19534.0},{"date":"2018-09-10","close":19223.0},{"date":"2018-09-11","close":19401.0},{"date":"2018-09-12","close":20513.0},{"date":"2018-09-13","close":20558.0},{"date":"2018-09-14","close":20958.0},{"date":"2018-09-17","close":21403.0},{"date":"2018-09-18","close":21314.0},{"date":"2018-09-19","close":20469.0},{"date":"2018-09-20","close":19445.0},{"date":"2018-09-21","close":19623.0},{"date":"2018-09-27","close":19623.0},{"date":"2018-09-28","close":19356.0},{"date":"2018-10-01","close":19579.0},{"date":"2018-10-02","close":19445.0},{"date":"2018-10-04","close":19490.0},{"date":"2018-10-05","close":19490.0},{"date":"2018-10-08","close":19401.0},{"date":"2018-10-10","close":18066.0},{"date":"2018-10-11","close":18333.0},{"date":"2018-10-12","close":18200.0},{"date":"2018-10-15","close":18066.0},{"date":"2018-10-16","close":18244.0},{"date":"2018-10-17","close":18556.0},{"date":"2018-10-18","close":18600.0},{"date":"2018-10-19","close":18600.0},{"date":"2018-10-22","close":18511.0},{"date":"2018-10-23","close":18244.0},{"date":"2018-10-24","close":17977.0},{"date":"2018-10-25","close":18022.0},{"date":"2018-10-26","close":17265.0},{"date":"2018-10-29","close":17354.0},{"date":"2018-10-30","close":16776.0},{"date":"2018-10-31","close":16687.0},{"date":"2018-11-01","close":16998.0},{"date":"2018-11-02","close":17399.0},{"date":"2018-11-05","close":17443.0},{"date":"2018-11-06","close":17399.0},{"date":"2018-11-07","close":17265.0},{"date":"2018-11-08","close":17310.0},{"date":"2018-11-09","close":17132.0},{"date":"2018-11-12","close":16820.0},{"date":"2018-11-13","close":17087.0},{"date":"2018-11-14","close":16776.0},{"date":"2018-11-15","close":17799.0},{"date":"2018-11-16","close":18644.0},{"date":"2018-11-19","close":18644.0},{"date":"2018-11-20","close":18422.0},{"date":"2018-11-21","close":17933.0},{"date":"2018-11-22","close":17710.0},{"date":"2018-11-23","close":17710.0},{"date":"2018-11-26","close":17844.0},{"date":"2018-11-27","close":17399.0},{"date":"2018-11-28","close":17488.0},{"date":"2018-11-29","close":17488.0},{"date":"2018-11-30","close":17666.0},{"date":"2018-12-03","close":17621.0},{"date":"2018-12-04","close":17577.0},{"date":"2018-12-05","close":17666.0},{"date":"2018-12-06","close":17265.0},{"date":"2018-12-07","close":17265.0},{"date":"2018-12-10","close":17176.0},{"date":"2018-12-11","close":17265.0},{"date":"2018-12-12","close":18022.0},{"date":"2018-12-13","close":18600.0},{"date":"2018-12-14","close":18556.0},{"date":"2018-12-17","close":19312.0},{"date":"2018-12-18","close":19045.0},{"date":"2018-12-19","close":18556.0},{"date":"2018-12-20","close":18511.0},{"date":"2018-12-21","close":18511.0},{"date":"2018-12-24","close":17621.0},{"date":"2018-12-26","close":17977.0},{"date":"2018-12-27","close":18200.0},{"date":"2018-12-28","close":18111.0},{"date":"2019-01-02","close":18066.0},{"date":"2019-01-03","close":17666.0},{"date":"2019-01-04","close":17799.0},{"date":"2019-01-07","close":18022.0},{"date":"2019-01-08","close":18200.0},{"date":"2019-01-09","close":18289.0},{"date":"2019-01-10","close":18244.0},{"date":"2019-01-11","close":18111.0},{"date":"2019-01-14","close":17799.0},{"date":"2019-01-15","close":18244.0},{"date":"2019-01-16","close":18333.0},{"date":"2019-01-17","close":18600.0},{"date":"2019-01-18","close":18733.0},{"date":"2019-01-21","close":18289.0},{"date":"2019-01-22","close":18644.0},{"date":"2019-01-23","close":18733.0},{"date":"2019-01-24","close":18911.0},{"date":"2019-01-25","close":18689.0},{"date":"2019-01-28","close":18822.0},{"date":"2019-01-29","close":19890.0},{"date":"2019-01-30","close":19846.0},{"date":"2019-01-31","close":18956.0},{"date":"2019-02-01","close":19134.0},{"date":"2019-02-07","close":19045.0},{"date":"2019-02-08","close":19000.0},{"date":"2019-02-11","close":19134.0},{"date":"2019-02-12","close":19490.0},{"date":"2019-02-13","close":19534.0},{"date":"2019-02-14","close":19490.0},{"date":"2019-02-15","close":19712.0},{"date":"2019-02-18","close":19979.0},{"date":"2019-02-19","close":20068.0},{"date":"2019-02-20","close":20024.0},{"date":"2019-02-21","close":19935.0},{"date":"2019-02-22","close":19757.0},{"date":"2019-02-25","close":19757.0},{"date":"2019-02-26","close":19401.0},{"date":"2019-02-27","close":19401.0},{"date":"2019-02-28","close":18778.0},{"date":"2019-03-04","close":18867.0},{"date":"2019-03-05","close":19712.0},{"date":"2019-03-06","close":20024.0},{"date":"2019-03-07","close":19623.0},{"date":"2019-03-08","close":19178.0},{"date":"2019-03-11","close":19490.0},{"date":"2019-03-12","close":19401.0},{"date":"2019-03-13","close":19668.0},{"date":"2019-03-14","close":19935.0},{"date":"2019-03-15","close":20202.0},{"date":"2019-03-18","close":20335.0},{"date":"2019-03-19","close":20825.0},{"date":"2019-03-20","close":19890.0},{"date":"2019-03-21","close":19935.0},{"date":"2019-03-22","close":19935.0},{"date":"2019-03-25","close":19757.0},{"date":"2019-03-26","close":19801.0},{"date":"2019-03-27","close":20068.0},{"date":"2019-03-28","close":19979.0},{"date":"2019-03-29","close":19890.0},{"date":"2019-04-01","close":20024.0},{"date":"2019-04-02","close":20246.0},{"date":"2019-04-03","close":20291.0},{"date":"2019-04-04","close":20202.0},{"date":"2019-04-05","close":20380.0},{"date":"2019-04-08","close":20424.0},{"date":"2019-04-09","close":20424.0},{"date":"2019-04-10","close":20202.0},{"date":"2019-04-11","close":20246.0},{"date":"2019-04-12","close":20291.0},{"date":"2019-04-15","close":20558.0},{"date":"2019-04-16","close":20602.0},{"date":"2019-04-17","close":20869.0},{"date":"2019-04-18","close":20780.0},{"date":"2019-04-19","close":20691.0},{"date":"2019-04-22","close":24474.0},{"date":"2019-04-23","close":22516.0},{"date":"2019-04-24","close":22249.0},{"date":"2019-04-25","close":21492.0},{"date":"2019-04-26","close":22115.0},{"date":"2019-04-29","close":21626.0},{"date":"2019-04-30","close":21181.0},{"date":"2019-05-02","close":21537.0},{"date":"2019-05-03","close":21715.0},{"date":"2019-05-07","close":21359.0},{"date":"2019-05-08","close":21314.0},{"date":"2019-05-09","close":20469.0},{"date":"2019-05-10","close":20246.0},{"date":"2019-05-13","close":20869.0},{"date":"2019-05-14","close":21047.0},{"date":"2019-05-15","close":21225.0},{"date":"2019-05-16","close":20736.0},{"date":"2019-05-17","close":20958.0},{"date":"2019-05-20","close":20424.0},{"date":"2019-05-21","close":20602.0},{"date":"2019-05-22","close":20424.0},{"date":"2019-05-23","close":20558.0},{"date":"2019-05-24","close":20424.0},{"date":"2019-05-27","close":20291.0},{"date":"2019-05-28","close":20380.0},{"date":"2019-05-29","close":20202.0},{"date":"2019-05-30","close":20335.0},{"date":"2019-05-31","close":20469.0},{"date":"2019-06-03","close":20380.0},{"date":"2019-06-04","close":20647.0},{"date":"2019-06-05","close":20691.0},{"date":"2019-06-07","close":20647.0},{"date":"2019-06-10","close":20869.0},{"date":"2019-06-11","close":21092.0},{"date":"2019-06-12","close":20914.0},{"date":"2019-06-13","close":20869.0},{"date":"2019-06-14","close":20691.0},{"date":"2019-06-17","close":20469.0},{"date":"2019-06-18","close":20647.0},{"date":"2019-06-19","close":20602.0},{"date":"2019-06-20","close":20469.0},{"date":"2019-06-21","close":20113.0},{"date":"2019-06-24","close":20469.0},{"date":"2019-06-25","close":20335.0},{"date":"2019-06-26","close":20380.0},{"date":"2019-06-27","close":20424.0},{"date":"2019-06-28","close":20291.0},{"date":"2019-07-01","close":20246.0},{"date":"2019-07-02","close":20202.0},{"date":"2019-07-03","close":20291.0},{"date":"2019-07-04","close":20068.0},{"date":"2019-07-05","close":20202.0},{"date":"2019-07-08","close":19668.0},{"date":"2019-07-09","close":20024.0},{"date":"2019-07-10","close":19846.0},{"date":"2019-07-11","close":20024.0},{"date":"2019-07-12","close":20024.0},{"date":"2019-07-15","close":19935.0},{"date":"2019-07-16","close":19712.0},{"date":"2019-07-17","close":19401.0},{"date":"2019-07-18","close":19223.0},{"date":"2019-07-19","close":23762.0},{"date":"2019-07-22","close":21314.0},{"date":"2019-07-23","close":20157.0},{"date":"2019-07-24","close":19935.0},{"date":"2019-07-25","close":19490.0},{"date":"2019-07-26","close":19846.0},{"date":"2019-07-29","close":18556.0},{"date":"2019-07-30","close":18600.0},{"date":"2019-07-31","close":18422.0},{"date":"2019-08-01","close":19045.0},{"date":"2019-08-02","close":19401.0},{"date":"2019-08-05","close":17888.0},{"date":"2019-08-06","close":17221.0},{"date":"2019-08-07","close":17710.0},{"date":"2019-08-08","close":18733.0},{"date":"2019-08-09","close":18600.0},{"date":"2019-08-12","close":18778.0},{"date":"2019-08-13","close":18467.0},{"date":"2019-08-14","close":18467.0},{"date":"2019-08-16","close":18333.0},{"date":"2019-08-19","close":19089.0},{"date":"2019-08-20","close":18956.0},{"date":"2019-08-21","close":19000.0},{"date":"2019-08-22","close":19000.0},{"date":"2019-08-23","close":18911.0},{"date":"2019-08-26","close":18155.0},{"date":"2019-08-27","close":18155.0},{"date":"2019-08-28","close":18289.0},{"date":"2019-08-29","close":23762.0},{"date":"2019-08-30","close":27767.0},{"date":"2019-09-02","close":25542.0},{"date":"2019-09-03","close":26031.0},{"date":"2019-09-04","close":24429.0},{"date":"2019-09-05","close":24474.0},{"date":"2019-09-06","close":24830.0},{"date":"2019-09-09","close":22872.0},{"date":"2019-09-10","close":22382.0},{"date":"2019-09-11","close":22827.0},{"date":"2019-09-16","close":22382.0},{"date":"2019-09-17","close":22516.0},{"date":"2019-09-18","close":21937.0},{"date":"2019-09-19","close":22026.0},{"date":"2019-09-20","close":22115.0},{"date":"2019-09-23","close":22160.0},{"date":"2019-09-24","close":22872.0},{"date":"2019-09-25","close":21092.0},{"date":"2019-09-26","close":20246.0},{"date":"2019-09-27","close":20647.0},{"date":"2019-09-30","close":20825.0},{"date":"2019-10-01","close":20736.0},{"date":"2019-10-02","close":20513.0},{"date":"2019-10-04","close":20647.0},{"date":"2019-10-07","close":20380.0},{"date":"2019-10-08","close":20469.0},{"date":"2019-10-10","close":19935.0},{"date":"2019-10-11","close":20068.0},{"date":"2019-10-14","close":20335.0},{"date":"2019-10-15","close":21047.0},{"date":"2019-10-16","close":20825.0},{"date":"2019-10-17","close":20513.0},{"date":"2019-10-18","close":20113.0},{"date":"2019-10-21","close":20113.0},{"date":"2019-10-22","close":20558.0},{"date":"2019-10-23","close":20157.0},{"date":"2019-10-24","close":20024.0},{"date":"2019-10-25","close":19935.0},{"date":"2019-10-28","close":19623.0},{"date":"2019-10-29","close":19757.0},{"date":"2019-10-30","close":19712.0},{"date":"2019-10-31","close":19935.0},{"date":"2019-11-01","close":19890.0},{"date":"2019-11-04","close":20469.0},{"date":"2019-11-05","close":20380.0},{"date":"2019-11-06","close":20736.0},{"date":"2019-11-07","close":20469.0},{"date":"2019-11-08","close":20246.0},{"date":"2019-11-11","close":20291.0},{"date":"2019-11-12","close":20291.0},{"date":"2019-11-13","close":20246.0},{"date":"2019-11-14","close":20024.0},{"date":"2019-11-15","close":20068.0},{"date":"2019-11-18","close":20157.0},{"date":"2019-11-19","close":20157.0},{"date":"2019-11-20","close":19401.0},{"date":"2019-11-21","close":19000.0},{"date":"2019-11-22","close":18822.0},{"date":"2019-11-25","close":18956.0},{"date":"2019-11-26","close":19312.0},{"date":"2019-11-27","close":19757.0},{"date":"2019-11-28","close":19712.0},{"date":"2019-11-29","close":19356.0},{"date":"2019-12-02","close":18689.0},{"date":"2019-12-03","close":18911.0},{"date":"2019-12-04","close":18689.0},{"date":"2019-12-05","close":18600.0},{"date":"2019-12-06","close":18689.0},{"date":"2019-12-09","close":18600.0},{"date":"2019-12-10","close":18822.0},{"date":"2019-12-11","close":19000.0},{"date":"2019-12-12","close":19000.0},{"date":"2019-12-13","close":18911.0},{"date":"2019-12-16","close":19178.0},{"date":"2019-12-17","close":19178.0},{"date":"2019-12-18","close":19089.0},{"date":"2019-12-19","close":18911.0},{"date":"2019-12-20","close":18822.0},{"date":"2019-12-23","close":18644.0},{"date":"2019-12-24","close":18511.0},{"date":"2019-12-26","close":18778.0},{"date":"2019-12-27","close":19000.0},{"date":"2019-12-30","close":19089.0},{"date":"2020-01-02","close":19000.0},{"date":"2020-01-03","close":19134.0},{"date":"2020-01-06","close":18956.0},{"date":"2020-01-07","close":18956.0},{"date":"2020-01-08","close":18600.0},{"date":"2020-01-09","close":18600.0},{"date":"2020-01-10","close":18600.0},{"date":"2020-01-13","close":18600.0},{"date":"2020-01-14","close":18600.0},{"date":"2020-01-15","close":18600.0},{"date":"2020-01-16","close":18600.0},{"date":"2020-01-17","close":18600.0},{"date":"2020-01-20","close":18600.0},{"date":"2020-01-21","close":18600.0},{"date":"2020-01-22","close":18600.0},{"date":"2020-01-23","close":18600.0},{"date":"2020-01-28","close":18600.0},{"date":"2020-01-29","close":18600.0},{"date":"2020-01-30","close":18600.0},{"date":"2020-01-31","close":18600.0},{"date":"2020-02-03","close":18600.0},{"date":"2020-02-04","close":18600.0},{"date":"2020-02-05","close":18600.0},{"date":"2020-02-06","close":18600.0},{"date":"2020-02-07","close":18600.0},{"date":"2020-02-10","close":18600.0},{"date":"2020-02-11","close":18600.0},{"date":"2020-02-12","close":18600.0},{"date":"2020-02-13","close":18600.0},{"date":"2020-02-14","close":18600.0},{"date":"2020-02-17","close":18600.0},{"date":"2020-02-18","close":18600.0},{"date":"2020-02-19","close":18600.0},{"date":"2020-02-20","close":18600.0},{"date":"2020-02-21","close":18600.0},{"date":"2020-02-24","close":18600.0},{"date":"2020-02-25","close":18600.0},{"date":"2020-02-26","close":18600.0},{"date":"2020-02-27","close":18600.0},{"date":"2020-02-28","close":18600.0},{"date":"2020-03-02","close":18600.0},{"date":"2020-03-03","close":18600.0},{"date":"2020-03-04","close":18600.0},{"date":"2020-03-05","close":18600.0},{"date":"2020-03-06","close":18600.0},{"date":"2020-03-09","close":18600.0},{"date":"2020-03-10","close":18600.0},{"date":"2020-03-11","close":18600.0},{"date":"2020-03-12","close":18600.0},{"date":"2020-03-13","close":18600.0},{"date":"2020-03-16","close":18600.0},{"date":"2020-03-17","close":18600.0},{"date":"2020-03-18","close":18600.0},{"date":"2020-03-19","close":18600.0},{"date":"2020-03-20","close":18600.0},{"date":"2020-03-23","close":18600.0},{"date":"2020-03-24","close":18600.0},{"date":"2020-03-25","close":16520.9863},{"date":"2020-03-26","close":16569.293},{"date":"2020-03-27","close":15409.9258},{"date":"2020-03-30","close":14685.3213},{"date":"2020-03-31","close":15458.2344},{"date":"2020-04-01","close":15651.4609},{"date":"2020-04-02","close":16037.918},{"date":"2020-04-03","close":16762.5215},{"date":"2020-04-06","close":18260.0391},{"date":"2020-04-07","close":19226.1797},{"date":"2020-04-08","close":19612.6348},{"date":"2020-04-09","close":20095.7031},{"date":"2020-04-10","close":19854.168},{"date":"2020-04-13","close":20288.9297},{"date":"2020-04-14","close":20192.3164},{"date":"2020-04-16","close":19854.168},{"date":"2020-04-17","close":19516.0215},{"date":"2020-04-20","close":18549.8809},{"date":"2020-04-21","close":18404.957},{"date":"2020-04-22","close":18356.6523},{"date":"2020-04-23","close":18984.6406},{"date":"2020-04-24","close":18163.4258},{"date":"2020-04-27","close":17970.1992},{"date":"2020-04-28","close":18260.0391},{"date":"2020-04-29","close":18260.0391},{"date":"2020-05-04","close":18260.0391},{"date":"2020-05-06","close":18501.5742},{"date":"2020-05-07","close":19467.7129},{"date":"2020-05-08","close":19419.4062},{"date":"2020-05-11","close":19467.7129},{"date":"2020-05-12","close":19274.4863},{"date":"2020-05-13","close":19226.1797},{"date":"2020-05-14","close":19177.8691},{"date":"2020-05-15","close":18936.3379},{"date":"2020-05-18","close":18791.4141},{"date":"2020-05-19","close":18646.4922},{"date":"2020-05-20","close":18598.1875},{"date":"2020-05-21","close":20433.8516},{"date":"2020-05-22","close":23139.0449},{"date":"2020-05-25","close":22945.8164},{"date":"2020-05-26","close":23090.7344},{"date":"2020-05-27","close":21593.2207},{"date":"2020-05-28","close":21061.8418},{"date":"2020-05-29","close":20868.6172},{"date":"2020-06-01","close":21110.1504},{"date":"2020-06-02","close":21544.9141},{"date":"2020-06-03","close":21786.4453},{"date":"2020-06-04","close":22221.209},{"date":"2020-06-05","close":22704.2812},{"date":"2020-06-08","close":22752.5859},{"date":"2020-06-09","close":22704.2812},{"date":"2020-06-10","close":22366.1309},{"date":"2020-06-11","close":22317.8262},{"date":"2020-06-12","close":21979.6738},{"date":"2020-06-15","close":21593.2207},{"date":"2020-06-16","close":21738.1426},{"date":"2020-06-17","close":21255.0703},{"date":"2020-06-18","close":24733.1719},{"date":"2020-06-19","close":27148.5215},{"date":"2020-06-22","close":23139.0449},{"date":"2020-06-23","close":22317.8262},{"date":"2020-06-24","close":21979.6738},{"date":"2020-06-25","close":22076.2891},{"date":"2020-06-26","close":21544.9141},{"date":"2020-06-29","close":19999.0879},{"date":"2020-06-30","close":20144.0098},{"date":"2020-07-01","close":21351.6855},{"date":"2020-07-02","close":20965.2285},{"date":"2020-07-03","close":20772.002},{"date":"2020-07-06","close":20772.002},{"date":"2020-07-07","close":20868.6172},{"date":"2020-07-08","close":20820.3086},{"date":"2020-07-09","close":20675.3867},{"date":"2020-07-10","close":20288.9297},{"date":"2020-07-13","close":19854.168},{"date":"2020-07-14","close":20047.3984},{"date":"2020-07-15","close":19757.5527},{"date":"2020-07-16","close":19081.2598},{"date":"2020-07-17","close":19177.8691},{"date":"2020-07-20","close":19274.4863},{"date":"2020-07-21","close":19660.9414},{"date":"2020-07-22","close":20288.9297},{"date":"2020-07-23","close":19902.4746},{"date":"2020-07-24","close":19950.7812},{"date":"2020-07-27","close":19999.0879},{"date":"2020-07-28","close":19564.3281},{"date":"2020-07-29","close":19419.4062},{"date":"2020-07-30","close":19419.4062},{"date":"2020-07-31","close":19371.0996},{"date":"2020-08-03","close":19081.2598},{"date":"2020-08-04","close":19081.2598},{"date":"2020-08-05","close":19322.791},{"date":"2020-08-06","close":19371.0996},{"date":"2020-08-07","close":19129.5625},{"date":"2020-08-10","close":19177.8691},{"date":"2020-08-11","close":19371.0996},{"date":"2020-08-12","close":19419.4062},{"date":"2020-08-13","close":19322.791},{"date":"2020-08-14","close":19516.0215},{"date":"2020-08-18","close":18743.1113},{"date":"2020-08-19","close":18839.7207},{"date":"2020-08-20","close":18501.5742},{"date":"2020-08-21","close":18501.5742},{"date":"2020-08-24","close":18646.4922},{"date":"2020-08-25","close":18791.4141},{"date":"2020-08-26","close":18839.7207},{"date":"2020-08-27","close":19177.8691},{"date":"2020-08-28","close":19032.9492},{"date":"2020-08-31","close":18839.7207},{"date":"2020-09-01","close":19032.9492},{"date":"2020-09-02","close":19709.2461},{"date":"2020-09-03","close":19612.6348},{"date":"2020-09-04","close":19322.791},{"date":"2020-09-07","close":19226.1797},{"date":"2020-09-08","close":18984.6406},{"date":"2020-09-09","close":18936.3379},{"date":"2020-09-10","close":19274.4863},{"date":"2020-09-11","close":18839.7207},{"date":"2020-09-14","close":18888.0273},{"date":"2020-09-15","close":18936.3379},{"date":"2020-09-16","close":18936.3379},{"date":"2020-09-17","close":18646.4922},{"date":"2020-09-18","close":18549.8809},{"date":"2020-09-21","close":19129.5625},{"date":"2020-09-22","close":19226.1797},{"date":"2020-09-23","close":19854.168},{"date":"2020-09-24","close":19274.4863},{"date":"2020-09-25","close":19322.791},{"date":"2020-09-28","close":19371.0996},{"date":"2020-09-29","close":19081.2598},{"date":"2020-10-05","close":19081.2598},{"date":"2020-10-06","close":19081.2598},{"date":"2020-10-07","close":19129.5625},{"date":"2020-10-08","close":19274.4863},{"date":"2020-10-12","close":19854.168},{"date":"2020-10-13","close":19854.168},{"date":"2020-10-14","close":19564.3281},{"date":"2020-10-15","close":19419.4062},{"date":"2020-10-16","close":20192.3164},{"date":"2020-10-19","close":19950.7812},{"date":"2020-10-20","close":21303.377},{"date":"2020-10-21","close":22221.209},{"date":"2020-10-22","close":20482.1582},{"date":"2020-10-23","close":19902.4746},{"date":"2020-10-26","close":18888.0273},{"date":"2020-10-27","close":19274.4863},{"date":"2020-10-28","close":20047.3984},{"date":"2020-10-29","close":19226.1797},{"date":"2020-10-30","close":20192.3164},{"date":"2020-11-02","close":19854.168},{"date":"2020-11-03","close":19999.0879},{"date":"2020-11-04","close":19805.8613},{"date":"2020-11-05","close":19999.0879},{"date":"2020-11-06","close":19660.9414},{"date":"2020-11-09","close":19757.5527},{"date":"2020-11-10","close":19467.7129},{"date":"2020-11-11","close":19709.2461},{"date":"2020-11-12","close":19612.6348},{"date":"2020-11-13","close":19612.6348},{"date":"2020-11-16","close":19709.2461},{"date":"2020-11-17","close":19660.9414},{"date":"2020-11-18","close":19660.9414},{"date":"2020-11-19","close":19612.6348},{"date":"2020-11-20","close":19612.6348},{"date":"2020-11-23","close":19612.6348},{"date":"2020-11-24","close":19709.2461},{"date":"2020-11-25","close":19419.4062},{"date":"2020-11-26","close":19854.168},{"date":"2020-11-27","close":20192.3164},{"date":"2020-11-30","close":20385.5469},{"date":"2020-12-01","close":20095.7031},{"date":"2020-12-02","close":19902.4746},{"date":"2020-12-03","close":19854.168},{"date":"2020-12-04","close":19757.5527},{"date":"2020-12-07","close":19757.5527},{"date":"2020-12-08","close":19660.9414},{"date":"2020-12-09","close":20047.3984},{"date":"2020-12-10","close":19950.7812},{"date":"2020-12-11","close":19999.0879},{"date":"2020-12-14","close":19950.7812},{"date":"2020-12-15","close":19854.168},{"date":"2020-12-16","close":19805.8613},{"date":"2020-12-17","close":19660.9414},{"date":"2020-12-18","close":19902.4746},{"date":"2020-12-21","close":20192.3164},{"date":"2020-12-22","close":19467.7129},{"date":"2020-12-23","close":19564.3281},{"date":"2020-12-24","close":19660.9414},{"date":"2020-12-28","close":19516.0215},{"date":"2020-12-29","close":19661.6641},{"date":"2020-12-30","close":19807.3027},{"date":"2021-01-04","close":20389.8711},{"date":"2021-01-05","close":21069.5332},{"date":"2021-01-06","close":20778.25},{"date":"2021-01-07","close":21797.7441},{"date":"2021-01-08","close":21312.2695},{"date":"2021-01-11","close":20778.25},{"date":"2021-01-12","close":20486.9688},{"date":"2021-01-13","close":20875.3457},{"date":"2021-01-14","close":21020.9883},{"date":"2021-01-15","close":21263.7227},{"date":"2021-01-18","close":20875.3457},{"date":"2021-01-19","close":21652.1035},{"date":"2021-01-20","close":22331.7637},{"date":"2021-01-21","close":27186.4941},{"date":"2021-01-22","close":27574.873},{"date":"2021-01-25","close":25098.9609},{"date":"2021-01-26","close":24079.4688},{"date":"2021-01-27","close":23933.8262},{"date":"2021-01-28","close":25196.0566},{"date":"2021-01-29","close":24322.2051},{"date":"2021-02-01","close":23448.3535},{"date":"2021-02-02","close":24225.1094},{"date":"2021-02-03","close":24322.2051},{"date":"2021-02-04","close":24322.2051},{"date":"2021-02-05","close":23642.541},{"date":"2021-02-08","close":25341.6992},{"date":"2021-02-09","close":25098.9609},{"date":"2021-02-10","close":25341.6992},{"date":"2021-02-15","close":25535.8867},{"date":"2021-02-16","close":25487.3398},{"date":"2021-02-17","close":25196.0566},{"date":"2021-02-18","close":23885.2793},{"date":"2021-02-19","close":24273.6582},{"date":"2021-02-22","close":23302.7109},{"date":"2021-02-23","close":23108.5215},{"date":"2021-02-24","close":21943.3887},{"date":"2021-02-25","close":22623.0488},{"date":"2021-02-26","close":22186.125},{"date":"2021-03-02","close":22331.7637},{"date":"2021-03-03","close":22623.0488},{"date":"2021-03-04","close":22525.9512},{"date":"2021-03-05","close":21457.9141},{"date":"2021-03-08","close":20875.3457},{"date":"2021-03-09","close":20875.3457},{"date":"2021-03-10","close":20972.4414},{"date":"2021-03-11","close":21555.0059},{"date":"2021-03-12","close":21555.0059},{"date":"2021-03-15","close":22137.5762},{"date":"2021-03-16","close":22234.6699},{"date":"2021-03-17","close":22137.5762},{"date":"2021-03-18","close":22137.5762},{"date":"2021-03-19","close":22040.4805},{"date":"2021-03-22","close":23302.7109},{"date":"2021-03-23","close":23059.9746},{"date":"2021-03-24","close":23108.5215},{"date":"2021-03-25","close":23593.9922},{"date":"2021-03-26","close":22962.8809},{"date":"2021-03-29","close":23059.9746},{"date":"2021-03-30","close":23059.9746},{"date":"2021-03-31","close":22865.7832},{"date":"2021-04-01","close":23108.5215},{"date":"2021-04-02","close":23302.7109},{"date":"2021-04-05","close":30293.5254},{"date":"2021-04-06","close":31167.375},{"date":"2021-04-07","close":34711.332},{"date":"2021-04-08","close":35439.5391},{"date":"2021-04-09","close":40779.7422},{"date":"2021-04-12","close":42041.9766},{"date":"2021-04-13","close":39274.7773},{"date":"2021-04-14","close":39226.2266},{"date":"2021-04-15","close":39371.875},{"date":"2021-04-16","close":34711.332},{"date":"2021-04-19","close":34614.2344},{"date":"2021-04-20","close":33594.7422},{"date":"2021-04-21","close":34759.875},{"date":"2021-04-22","close":34080.2148},{"date":"2021-04-23","close":35390.9883},{"date":"2021-04-26","close":34614.2344},{"date":"2021-04-27","close":35051.1562},{"date":"2021-04-28","close":31701.3965},{"date":"2021-04-29","close":31313.0195},{"date":"2021-04-30","close":30778.9961},{"date":"2021-05-03","close":31604.3027},{"date":"2021-05-04","close":31070.2812},{"date":"2021-05-06","close":30536.2637},{"date":"2021-05-07","close":32575.248},{"date":"2021-05-10","close":32138.3242},{"date":"2021-05-11","close":32866.5352},{"date":"2021-05-12","close":31118.8281},{"date":"2021-05-13","close":30876.0918},{"date":"2021-05-14","close":31555.7539},{"date":"2021-05-17","close":32235.418},{"date":"2021-05-18","close":31313.0195},{"date":"2021-05-20","close":31847.041},{"date":"2021-05-21","close":31361.5664},{"date":"2021-05-24","close":29371.127},{"date":"2021-05-25","close":29710.957},{"date":"2021-05-26","close":29856.5977},{"date":"2021-05-27","close":29662.4062},{"date":"2021-05-28","close":29710.957},{"date":"2021-05-31","close":28885.6523},{"date":"2021-06-01","close":29565.3145},{"date":"2021-06-02","close":29225.4844},{"date":"2021-06-03","close":29176.9355},{"date":"2021-06-04","close":28934.1992},{"date":"2021-06-07","close":28934.1992},{"date":"2021-06-08","close":29031.293},{"date":"2021-06-09","close":29565.3145},{"date":"2021-06-10","close":29759.5039},{"date":"2021-06-11","close":29322.5781},{"date":"2021-06-14","close":29322.5781},{"date":"2021-06-15","close":28642.916},{"date":"2021-06-16","close":29079.8418},{"date":"2021-06-17","close":29371.127},{"date":"2021-06-18","close":29274.0293},{"date":"2021-06-21","close":29031.293},{"date":"2021-06-22","close":28788.5566},{"date":"2021-06-23","close":27866.1602},{"date":"2021-06-24","close":28303.084},{"date":"2021-06-25","close":28351.6309},{"date":"2021-06-28","close":29371.127},{"date":"2021-06-29","close":28205.9883},{"date":"2021-06-30","close":29031.293},{"date":"2021-07-01","close":29274.0293},{"date":"2021-07-02","close":29128.3887},{"date":"2021-07-05","close":29468.2207},{"date":"2021-07-06","close":29225.4844},{"date":"2021-07-07","close":29079.8418},{"date":"2021-07-08","close":28011.8008},{"date":"2021-07-09","close":26506.834},{"date":"2021-07-12","close":27137.9492},{"date":"2021-07-13","close":27866.1602},{"date":"2021-07-14","close":27963.252},{"date":"2021-07-15","close":27671.9688},{"date":"2021-07-16","close":27866.1602},{"date":"2021-07-19","close":27235.041},{"date":"2021-07-20","close":26506.834},{"date":"2021-07-21","close":25730.0762},{"date":"2021-07-22","close":24904.7715},{"date":"2021-07-23","close":25535.8867},{"date":"2021-07-26","close":25972.8145},{"date":"2021-07-27","close":25487.3398},{"date":"2021-07-28","close":25438.7949},{"date":"2021-07-29","close":25293.1484},{"date":"2021-07-30","close":25730.0762},{"date":"2021-08-02","close":26506.834},{"date":"2021-08-03","close":26264.0938},{"date":"2021-08-04","close":26603.9277},{"date":"2021-08-05","close":27040.8555},{"date":"2021-08-06","close":27235.041},{"date":"2021-08-09","close":27477.7793},{"date":"2021-08-10","close":27914.707},{"date":"2021-08-11","close":27477.7793},{"date":"2021-08-12","close":27429.2324},{"date":"2021-08-13","close":25972.8145},{"date":"2021-08-17","close":27040.8555},{"date":"2021-08-18","close":28545.8184},{"date":"2021-08-19","close":29808.0508},{"date":"2021-08-20","close":26361.1914},{"date":"2021-08-23","close":28351.6309},{"date":"2021-08-24","close":28545.8184},{"date":"2021-08-25","close":28982.7461},{"date":"2021-08-26","close":28642.916},{"date":"2021-08-27","close":29176.9355},{"date":"2021-08-30","close":30487.7129},{"date":"2021-08-31","close":30584.8066},{"date":"2021-09-01","close":31361.5664},{"date":"2021-09-02","close":30827.5449},{"date":"2021-09-03","close":30584.8066},{"date":"2021-09-06","close":29225.4844},{"date":"2021-09-07","close":29905.1445},{"date":"2021-09-08","close":30342.0723},{"date":"2021-09-09","close":28982.7461},{"date":"2021-09-10","close":28982.7461},{"date":"2021-09-13","close":28205.9883},{"date":"2021-09-14","close":28205.9883},{"date":"2021-09-15","close":28642.916},{"date":"2021-09-16","close":28740.0098},{"date":"2021-09-17","close":28448.7246},{"date":"2021-09-23","close":27089.3984},{"date":"2021-09-24","close":27137.9492},{"date":"2021-09-27","close":28060.3477},{"date":"2021-09-28","close":27769.0645},{"date":"2021-09-29","close":27574.873},{"date":"2021-09-30","close":27186.4941},{"date":"2021-10-01","close":25924.2656},{"date":"2021-10-05","close":24419.2988},{"date":"2021-10-06","close":23011.4258},{"date":"2021-10-07","close":23836.7305},{"date":"2021-10-08","close":24419.2988},{"date":"2021-10-12","close":24662.0352},{"date":"2021-10-13","close":24759.1289},{"date":"2021-10-14","close":25681.5312},{"date":"2021-10-15","close":27623.4219},{"date":"2021-10-18","close":27671.9688},{"date":"2021-10-19","close":28497.2734},{"date":"2021-10-20","close":28205.9883},{"date":"2021-10-21","close":28157.4414},{"date":"2021-10-22","close":27526.3281},{"date":"2021-10-25","close":27769.0645},{"date":"2021-10-26","close":28642.916},{"date":"2021-10-27","close":29031.293},{"date":"2021-10-28","close":28691.459},{"date":"2021-10-29","close":29128.3887},{"date":"2021-11-01","close":27914.707},{"date":"2021-11-02","close":28060.3477},{"date":"2021-11-03","close":28788.5566},{"date":"2021-11-04","close":28060.3477},{"date":"2021-11-05","close":28157.4414},{"date":"2021-11-08","close":26895.2129},{"date":"2021-11-09","close":27623.4219},{"date":"2021-11-10","close":27574.873},{"date":"2021-11-11","close":27040.8555},{"date":"2021-11-12","close":27477.7793},{"date":"2021-11-15","close":28545.8184},{"date":"2021-11-16","close":28400.1797},{"date":"2021-11-17","close":28788.5566},{"date":"2021-11-18","close":30050.7871},{"date":"2021-11-19","close":29565.3145},{"date":"2021-11-22","close":28060.3477},{"date":"2021-11-23","close":28448.7246},{"date":"2021-11-24","close":27720.5156},{"date":"2021-11-25","close":27671.9688},{"date":"2021-11-26","close":25632.9824},{"date":"2021-11-29","close":25244.6035},{"date":"2021-11-30","close":25438.7949},{"date":"2021-12-01","close":25730.0762},{"date":"2021-12-02","close":26603.9277},{"date":"2021-12-03","close":27477.7793},{"date":"2021-12-06","close":27963.252},{"date":"2021-12-07","close":27963.252},{"date":"2021-12-08","close":27817.6113},{"date":"2021-12-09","close":27817.6113},{"date":"2021-12-10","close":28691.459},{"date":"2021-12-13","close":28060.3477},{"date":"2021-12-14","close":27235.041},{"date":"2021-12-15","close":27380.6836},{"date":"2021-12-16","close":27283.5918},{"date":"2021-12-17","close":27283.5918},{"date":"2021-12-20","close":26701.0234},{"date":"2021-12-21","close":27817.6113},{"date":"2021-12-22","close":27817.6113},{"date":"2021-12-23","close":27866.1602},{"date":"2021-12-24","close":28594.3691},{"date":"2021-12-27","close":28691.459},{"date":"2021-12-28","close":28351.6309},{"date":"2021-12-29","close":28887.4863},{"date":"2021-12-30","close":29179.7734},{"date":"2022-01-03","close":29900.0},{"date":"2022-01-04","close":28692.6289},{"date":"2022-01-05","close":29325.9141},{"date":"2022-01-06","close":29374.6289},{"date":"2022-01-07","close":28887.4863},{"date":"2022-01-10","close":28643.9141},{"date":"2022-01-11","close":27718.3477},{"date":"2022-01-12","close":27864.4902},{"date":"2022-01-13","close":27864.4902},{"date":"2022-01-14","close":28400.3438},{"date":"2022-01-17","close":27961.918},{"date":"2022-01-18","close":27279.9199},{"date":"2022-01-19","close":26938.9199},{"date":"2022-01-20","close":27377.3457},{"date":"2022-01-21","close":27474.7773},{"date":"2022-01-24","close":28692.6289},{"date":"2022-01-25","close":26841.4941},{"date":"2022-01-26","close":26841.4941},{"date":"2022-01-27","close":27767.0605},{"date":"2022-01-28","close":28838.7715},{"date":"2022-02-03","close":29179.7734},{"date":"2022-02-04","close":29228.4844},{"date":"2022-02-07","close":29618.1973},{"date":"2022-02-08","close":29618.1973},{"date":"2022-02-09","close":29618.1973},{"date":"2022-02-10","close":28741.3457},{"date":"2022-02-11","close":28741.3457},{"date":"2022-02-14","close":27815.7754},{"date":"2022-02-15","close":27328.6309},{"date":"2022-02-16","close":29082.3438},{"date":"2022-02-17","close":29131.0586},{"date":"2022-02-18","close":29179.7734},{"date":"2022-02-21","close":29082.3438},{"date":"2022-02-22","close":29082.3438},{"date":"2022-02-23","close":29082.3438},{"date":"2022-02-24","close":27036.3496},{"date":"2022-02-25","close":28108.0605},{"date":"2022-02-28","close":28108.0605},{"date":"2022-03-02","close":29959.1973},{"date":"2022-03-03","close":29325.9141},{"date":"2022-03-04","close":29423.3438},{"date":"2022-03-07","close":29423.3438},{"date":"2022-03-08","close":28692.6289},{"date":"2022-03-10","close":29374.6289},{"date":"2022-03-11","close":29374.6289},{"date":"2022-03-14","close":29520.7715},{"date":"2022-03-15","close":29520.7715},{"date":"2022-03-16","close":29131.0586},{"date":"2022-03-17","close":29131.0586},{"date":"2022-03-18","close":29813.0547},{"date":"2022-03-21","close":29813.0547},{"date":"2022-03-22","close":31712.9082},{"date":"2022-03-23","close":32102.6191},{"date":"2022-03-24","close":31420.623},{"date":"2022-03-25","close":30738.623},{"date":"2022-03-28","close":30495.0547},{"date":"2022-03-29","close":30884.7656},{"date":"2022-03-30","close":30543.7676},{"date":"2022-03-31","close":30738.623},{"date":"2022-04-01","close":32200.0488},{"date":"2022-04-04","close":33223.0469},{"date":"2022-04-05","close":33125.6172},{"date":"2022-04-06","close":33125.6172},{"date":"2022-04-07","close":32979.4766},{"date":"2022-04-08","close":31859.0488},{"date":"2022-04-11","close":31859.0488},{"date":"2022-04-12","close":30836.0508},{"date":"2022-04-13","close":31907.7637},{"date":"2022-04-14","close":32638.4707},{"date":"2022-04-15","close":32248.7617},{"date":"2022-04-18","close":32443.6211},{"date":"2022-04-19","close":32394.9062},{"date":"2022-04-20","close":33661.4766},{"date":"2022-04-21","close":33466.6172},{"date":"2022-04-22","close":32297.4746},{"date":"2022-04-25","close":30836.0508},{"date":"2022-04-26","close":30738.623},{"date":"2022-04-27","close":31225.7656},{"date":"2022-04-28","close":31177.0508},{"date":"2022-04-29","close":31177.0508},{"date":"2022-05-02","close":31907.7637},{"date":"2022-05-03","close":32248.7617},{"date":"2022-05-04","close":31907.7637},{"date":"2022-05-06","close":31664.1934},{"date":"2022-05-09","close":30300.0},{"date":"2022-05-10","close":27815.7754},{"date":"2022-05-11","close":27767.0605},{"date":"2022-05-12","close":28254.2031},{"date":"2022-05-13","close":28838.7715},{"date":"2022-05-16","close":29033.6289},{"date":"2022-05-17","close":29910.4824},{"date":"2022-05-18","close":30348.9102},{"date":"2022-05-19","close":30056.627},{"date":"2022-05-20","close":30056.627},{"date":"2022-05-23","close":30154.0547},{"date":"2022-05-24","close":29520.7715},{"date":"2022-05-25","close":29033.6289},{"date":"2022-05-26","close":28790.0605},{"date":"2022-05-27","close":29715.625},{"date":"2022-05-30","close":29910.4824},{"date":"2022-05-31","close":30787.3379},{"date":"2022-06-02","close":32151.3359},{"date":"2022-06-03","close":37704.7422},{"date":"2022-06-07","close":41358.3086},{"date":"2022-06-08","close":40968.5977},{"date":"2022-06-09","close":39166.1719},{"date":"2022-06-10","close":39020.0273},{"date":"2022-06-13","close":38971.3125},{"date":"2022-06-14","close":41894.1602},{"date":"2022-06-15","close":38679.0312},{"date":"2022-06-16","close":40384.0273},{"date":"2022-06-17","close":38191.8867},{"date":"2022-06-20","close":31907.7637},{"date":"2022-06-21","close":31469.3359},{"date":"2022-06-22","close":28302.918},{"date":"2022-06-23","close":24844.2109},{"date":"2022-06-24","close":26256.9219},{"date":"2022-06-27","close":27767.0605},{"date":"2022-06-28","close":28790.0605},{"date":"2022-06-29","close":28741.3457},{"date":"2022-06-30","close":26549.209},{"date":"2022-07-01","close":26110.7793},{"date":"2022-07-04","close":26305.6367},{"date":"2022-07-05","close":27669.6348},{"date":"2022-07-06","close":28741.3457},{"date":"2022-07-07","close":28887.4863},{"date":"2022-07-08","close":29277.1992},{"date":"2022-07-11","close":28838.7715},{"date":"2022-07-12","close":27864.4902},{"date":"2022-07-13","close":27961.918},{"date":"2022-07-14","close":27815.7754},{"date":"2022-07-15","close":26695.3496},{"date":"2022-07-18","close":28351.6328},{"date":"2022-07-19","close":28546.4863},{"date":"2022-07-20","close":28838.7715},{"date":"2022-07-21","close":29325.9141},{"date":"2022-07-22","close":30251.4844},{"date":"2022-07-25","close":30056.627},{"date":"2022-07-26","close":30056.627},{"date":"2022-07-27","close":30202.7695},{"date":"2022-07-28","close":30251.4844},{"date":"2022-07-29","close":30202.7695},{"date":"2022-08-01","close":32394.9062},{"date":"2022-08-02","close":30300.1973},{"date":"2022-08-03","close":30641.1973},{"date":"2022-08-04","close":30933.4785},{"date":"2022-08-05","close":31323.1953},{"date":"2022-08-08","close":31810.3359},{"date":"2022-08-09","close":31907.7637},{"date":"2022-08-10","close":31225.7656},{"date":"2022-08-11","close":31420.623},{"date":"2022-08-12","close":31469.3359},{"date":"2022-08-16","close":32541.0469},{"date":"2022-08-17","close":32248.7617},{"date":"2022-08-18","close":33174.332},{"date":"2022-08-19","close":33271.7617},{"date":"2022-08-22","close":32005.1895},{"date":"2022-08-23","close":31420.623},{"date":"2022-08-24","close":31664.1934},{"date":"2022-08-25","close":32979.4766},{"date":"2022-08-26","close":32882.0469},{"date":"2022-08-29","close":31128.3359},{"date":"2022-08-30","close":31761.623},{"date":"2022-08-31","close":31761.623},{"date":"2022-09-01","close":31079.6211},{"date":"2022-09-02","close":30982.1934},{"date":"2022-09-05","close":29374.6289},{"date":"2022-09-06","close":30738.623},{"date":"2022-09-07","close":29861.7695},{"date":"2022-09-08","close":30056.627},{"date":"2022-09-13","close":30543.7676},{"date":"2022-09-14","close":29618.1973},{"date":"2022-09-15","close":30300.1973},{"date":"2022-09-16","close":29764.3398},{"date":"2022-09-19","close":29033.6289},{"date":"2022-09-20","close":29082.3438},{"date":"2022-09-21","close":29082.3438},{"date":"2022-09-22","close":31274.4805},{"date":"2022-09-23","close":32053.9043},{"date":"2022-09-26","close":29325.9141},{"date":"2022-09-27","close":29423.3438},{"date":"2022-09-28","close":30884.7656},{"date":"2022-09-29","close":31177.0508},{"date":"2022-09-30","close":34197.332},{"date":"2022-10-04","close":35415.1797},{"date":"2022-10-05","close":37899.6055},{"date":"2022-10-06","close":38484.1719},{"date":"2022-10-07","close":39750.7383},{"date":"2022-10-11","close":40725.0234},{"date":"2022-10-12","close":39945.5938},{"date":"2022-10-13","close":37607.3164},{"date":"2022-10-14","close":43501.7305},{"date":"2022-10-17","close":40237.8789},{"date":"2022-10-18","close":41845.4492},{"date":"2022-10-19","close":41212.1641},{"date":"2022-10-20","close":37850.8867},{"date":"2022-10-21","close":33953.7539},{"date":"2022-10-24","close":33710.1875},{"date":"2022-10-25","close":34099.9023},{"date":"2022-10-26","close":34294.7539},{"date":"2022-10-27","close":34197.332},{"date":"2022-10-28","close":32492.334},{"date":"2022-10-31","close":33320.4766},{"date":"2022-11-01","close":33028.1875},{"date":"2022-11-02","close":32638.4707},{"date":"2022-11-03","close":31128.3359},{"date":"2022-11-04","close":31469.3359},{"date":"2022-11-07","close":34246.0391},{"date":"2022-11-08","close":34879.3281},{"date":"2022-11-09","close":36145.8945},{"date":"2022-11-10","close":36633.0352},{"date":"2022-11-11","close":36633.0352},{"date":"2022-11-14","close":36048.4648},{"date":"2022-11-15","close":36048.4648},{"date":"2022-11-16","close":34684.4688},{"date":"2022-11-17","close":35269.0352},{"date":"2022-11-18","close":35220.3242},{"date":"2022-11-21","close":33807.6133},{"date":"2022-11-22","close":34635.7578},{"date":"2022-11-23","close":35610.0391},{"date":"2022-11-24","close":36584.3203},{"date":"2022-11-25","close":36633.0352},{"date":"2022-11-28","close":36633.0352},{"date":"2022-11-29","close":37461.1758},{"date":"2022-11-30","close":38289.3164},{"date":"2022-12-01","close":37509.8867},{"date":"2022-12-02","close":38338.0352},{"date":"2022-12-05","close":36486.8906},{"date":"2022-12-06","close":36730.4648},{"date":"2022-12-07","close":36633.0352},{"date":"2022-12-08","close":36194.6094},{"date":"2022-12-09","close":36535.6094},{"date":"2022-12-12","close":36194.6094},{"date":"2022-12-13","close":34928.0391},{"date":"2022-12-14","close":36389.4609},{"date":"2022-12-15","close":36389.4609},{"date":"2022-12-16","close":35658.7539},{"date":"2022-12-19","close":34587.043},{"date":"2022-12-20","close":34148.6133},{"date":"2022-12-21","close":33856.3281},{"date":"2022-12-22","close":34440.8984},{"date":"2022-12-23","close":33417.9023},{"date":"2022-12-26","close":32346.1914},{"date":"2022-12-27","close":32443.6211},{"date":"2022-12-28","close":32150.4531},{"date":"2022-12-29","close":31173.2363},{"date":"2023-01-02","close":30000.5742},{"date":"2023-01-03","close":30196.0176},{"date":"2023-01-04","close":31173.2363},{"date":"2023-01-05","close":32687.9219},{"date":"2023-01-06","close":32736.7812},{"date":"2023-01-09","close":33469.6992},{"date":"2023-01-10","close":34398.0547},{"date":"2023-01-11","close":35668.4336},{"date":"2023-01-12","close":36108.1836},{"date":"2023-01-13","close":35912.7422},{"date":"2023-01-16","close":35521.8555},{"date":"2023-01-17","close":34984.3867},{"date":"2023-01-18","close":34788.9414},{"date":"2023-01-19","close":35375.2695},{"date":"2023-01-20","close":35472.9922},{"date":"2023-01-25","close":35619.5742},{"date":"2023-01-26","close":34788.9414},{"date":"2023-01-27","close":35375.2695},{"date":"2023-01-30","close":36650.0},{"date":"2023-01-31","close":36792.2383},{"date":"2023-02-01","close":36499.0664},{"date":"2023-02-02","close":36938.8203},{"date":"2023-02-03","close":36743.3789},{"date":"2023-02-06","close":37134.2656},{"date":"2023-02-07","close":37622.8711},{"date":"2023-02-08","close":37134.2656},{"date":"2023-02-09","close":36987.6797},{"date":"2023-02-10","close":37378.5664},{"date":"2023-02-13","close":37085.4023},{"date":"2023-02-14","close":36841.1016},{"date":"2023-02-15","close":36205.9062},{"date":"2023-02-16","close":36010.4648},{"date":"2023-02-17","close":36254.7656},{"date":"2023-02-20","close":36938.8203},{"date":"2023-02-21","close":36596.7891},{"date":"2023-02-22","close":35717.2969},{"date":"2023-02-23","close":35815.0195},{"date":"2023-02-24","close":35863.8789},{"date":"2023-02-27","close":34935.5234},{"date":"2023-02-28","close":34691.2227},{"date":"2023-03-02","close":34544.6367},{"date":"2023-03-03","close":34788.9414},{"date":"2023-03-06","close":36254.7656},{"date":"2023-03-07","close":36010.4648},{"date":"2023-03-08","close":35815.0195},{"date":"2023-03-09","close":35521.8555},{"date":"2023-03-10","close":34544.6367},{"date":"2023-03-13","close":32883.3672},{"date":"2023-03-14","close":30733.4902},{"date":"2023-03-15","close":32003.873},{"date":"2023-03-16","close":31564.123},{"date":"2023-03-17","close":32345.8984},{"date":"2023-03-20","close":32101.5918},{"date":"2023-03-21","close":31026.6523},{"date":"2023-03-22","close":31368.6797},{"date":"2023-03-23","close":31270.957},{"date":"2023-03-24","close":30977.793},{"date":"2023-03-27","close":30684.6289},{"date":"2023-03-28","close":31319.8184},{"date":"2023-03-29","close":31515.2617},{"date":"2023-03-30","close":32248.1777},{"date":"2023-03-31","close":32394.7578},{"date":"2023-04-03","close":31612.9844},{"date":"2023-04-04","close":32345.8984},{"date":"2023-04-05","close":31808.4277},{"date":"2023-04-06","close":32394.7578},{"date":"2023-04-07","close":31466.4004},{"date":"2023-04-10","close":30782.3516},{"date":"2023-04-11","close":30831.2109},{"date":"2023-04-12","close":31417.541},{"date":"2023-04-13","close":31466.4004},{"date":"2023-04-14","close":32883.3672},{"date":"2023-04-17","close":33811.7227},{"date":"2023-04-18","close":33078.8086},{"date":"2023-04-19","close":32834.5039},{"date":"2023-04-20","close":31955.0117},{"date":"2023-04-21","close":30293.7402},{"date":"2023-04-24","close":29609.6895},{"date":"2023-04-25","close":29218.8008},{"date":"2023-04-26","close":28437.0293},{"date":"2023-04-27","close":28974.4961},{"date":"2023-04-28","close":28241.5859},{"date":"2023-05-02","close":28339.3066},{"date":"2023-05-03","close":29072.2188},{"date":"2023-05-04","close":29169.9395},{"date":"2023-05-08","close":28730.1914},{"date":"2023-05-09","close":29023.3574},{"date":"2023-05-10","close":29169.9395},{"date":"2023-05-11","close":29316.5234},{"date":"2023-05-12","close":28974.4961},{"date":"2023-05-15","close":28876.7754},{"date":"2023-05-16","close":28681.3301},{"date":"2023-05-17","close":29072.2188},{"date":"2023-05-18","close":29756.2695},{"date":"2023-05-19","close":29463.1074},{"date":"2023-05-22","close":29169.9395},{"date":"2023-05-23","close":29316.5234},{"date":"2023-05-24","close":28974.4961},{"date":"2023-05-25","close":28143.8633},{"date":"2023-05-26","close":27997.2812},{"date":"2023-05-30","close":27997.2812},{"date":"2023-05-31","close":27752.9746},{"date":"2023-06-01","close":27117.7852},{"date":"2023-06-02","close":27362.0879},{"date":"2023-06-05","close":27410.9473},{"date":"2023-06-07","close":28095.002},{"date":"2023-06-08","close":27850.6953},{"date":"2023-06-09","close":27997.2812},{"date":"2023-06-12","close":27215.5059},{"date":"2023-06-13","close":27215.5059},{"date":"2023-06-14","close":27264.3652},{"date":"2023-06-15","close":27215.5059},{"date":"2023-06-16","close":27655.252},{"date":"2023-06-19","close":27655.252},{"date":"2023-06-20","close":27655.252},{"date":"2023-06-21","close":27459.8086},{"date":"2023-06-22","close":26873.4805},{"date":"2023-06-23","close":26189.4258},{"date":"2023-06-26","close":25896.2637},{"date":"2023-06-27","close":25896.2637},{"date":"2023-06-28","close":26189.4258},{"date":"2023-06-29","close":25798.541},{"date":"2023-06-30","close":25896.2637},{"date":"2023-07-03","close":26238.2871},{"date":"2023-07-04","close":26482.5918},{"date":"2023-07-05","close":26140.5645},{"date":"2023-07-06","close":24967.9043},{"date":"2023-07-07","close":24577.0195},{"date":"2023-07-10","close":24381.5762},{"date":"2023-07-11","close":24674.7402},{"date":"2023-07-12","close":25456.5156},{"date":"2023-07-13","close":25554.2363},{"date":"2023-07-14","close":25700.8184},{"date":"2023-07-17","close":25651.959},{"date":"2023-07-18","close":25358.793},{"date":"2023-07-19","close":25065.625},{"date":"2023-07-20","close":25114.4863},{"date":"2023-07-21","close":25261.0723},{"date":"2023-07-24","close":25016.7656},{"date":"2023-07-25","close":24479.2969},{"date":"2023-07-26","close":23550.9414},{"date":"2023-07-27","close":24039.5488},{"date":"2023-07-28","close":24577.0195},{"date":"2023-07-31","close":24332.7148},{"date":"2023-08-01","close":25358.793},{"date":"2023-08-02","close":25212.2109},{"date":"2023-08-03","close":24870.1816},{"date":"2023-08-04","close":25114.4863},{"date":"2023-08-07","close":24430.4355},{"date":"2023-08-08","close":24528.1582},{"date":"2023-08-09","close":24577.0195},{"date":"2023-08-10","close":24577.0195},{"date":"2023-08-11","close":24577.0195},{"date":"2023-08-14","close":24137.2715},{"date":"2023-08-16","close":22573.7227},{"date":"2023-08-17","close":21401.0625},{"date":"2023-08-18","close":22036.2539},{"date":"2023-08-21","close":20912.4531},{"date":"2023-08-22","close":21303.3398},{"date":"2023-08-23","close":22573.7227},{"date":"2023-08-24","close":22671.4453},{"date":"2023-08-25","close":22671.4453},{"date":"2023-08-28","close":23111.1934},{"date":"2023-08-29","close":23111.1934},{"date":"2023-08-30","close":23355.4961},{"date":"2023-08-31","close":22818.0273},{"date":"2023-09-01","close":22573.7227},{"date":"2023-09-04","close":22036.2539},{"date":"2023-09-05","close":22280.5566},{"date":"2023-09-06","close":22671.4453},{"date":"2023-09-07","close":22524.8613},{"date":"2023-09-08","close":22280.5566},{"date":"2023-09-11","close":22671.4453},{"date":"2023-09-12","close":22720.3047},{"date":"2023-09-13","close":22476.002},{"date":"2023-09-14","close":22671.4453},{"date":"2023-09-15","close":22915.75},{"date":"2023-09-18","close":22915.75},{"date":"2023-09-19","close":22524.8613},{"date":"2023-09-20","close":22329.418},{"date":"2023-09-21","close":21791.9492},{"date":"2023-09-22","close":21694.2266},{"date":"2023-09-25","close":21303.3398},{"date":"2023-09-26","close":21254.4785},{"date":"2023-09-27","close":21596.5059},{"date":"2023-10-04","close":22182.8359},{"date":"2023-10-05","close":22964.6094},{"date":"2023-10-06","close":22036.2539},{"date":"2023-10-10","close":22329.418},{"date":"2023-10-11","close":22182.8359},{"date":"2023-10-12","close":22085.1133},{"date":"2023-10-13","close":21401.0625},{"date":"2023-10-16","close":21303.3398},{"date":"2023-10-17","close":20912.4531},{"date":"2023-10-18","close":20765.8711},{"date":"2023-10-19","close":20912.4531},{"date":"2023-10-20","close":20765.8711},{"date":"2023-10-23","close":20619.2871},{"date":"2023-10-24","close":20814.7305},{"date":"2023-10-25","close":21107.8984},{"date":"2023-10-26","close":20668.1484},{"date":"2023-10-27","close":20374.9824},{"date":"2023-10-30","close":20374.9824},{"date":"2023-10-31","close":20668.1484},{"date":"2023-11-01","close":20423.8438},{"date":"2023-11-02","close":20814.7305},{"date":"2023-11-03","close":20765.8711},{"date":"2023-11-06","close":21107.8984},{"date":"2023-11-07","close":20961.3145},{"date":"2023-11-08","close":20961.3145},{"date":"2023-11-09","close":20863.5918},{"date":"2023-11-10","close":20863.5918},{"date":"2023-11-13","close":20863.5918},{"date":"2023-11-14","close":21156.7598},{"date":"2023-11-15","close":21254.4785},{"date":"2023-11-16","close":21205.6191},{"date":"2023-11-17","close":20961.3145},{"date":"2023-11-20","close":20863.5918},{"date":"2023-11-21","close":20961.3145},{"date":"2023-11-22","close":20668.1484},{"date":"2023-11-23","close":20081.8184},{"date":"2023-11-24","close":20081.8184},{"date":"2023-11-27","close":19690.9316},{"date":"2023-11-28","close":20326.123},{"date":"2023-11-29","close":20374.9824},{"date":"2023-11-30","close":20228.4004},{"date":"2023-12-01","close":20374.9824},{"date":"2023-12-04","close":20277.2617},{"date":"2023-12-05","close":20130.6797},{"date":"2023-12-06","close":20081.8184},{"date":"2023-12-07","close":20032.957},{"date":"2023-12-08","close":20179.5391},{"date":"2023-12-11","close":20326.123},{"date":"2023-12-12","close":20423.8438},{"date":"2023-12-13","close":20277.2617},{"date":"2023-12-14","close":20228.4004},{"date":"2023-12-15","close":20228.4004},{"date":"2023-12-18","close":20326.123},{"date":"2023-12-19","close":20472.7051},{"date":"2023-12-20","close":20521.5664},{"date":"2023-12-21","close":20668.1484},{"date":"2023-12-22","close":20668.1484},{"date":"2023-12-26","close":20668.1484},{"date":"2023-12-27","close":20520.8691},{"date":"2023-12-28","close":20766.3359},{"date":"2024-01-02","close":20766.3359},{"date":"2024-01-03","close":20962.707},{"date":"2024-01-04","close":20913.6152},{"date":"2024-01-05","close":20815.4277},{"date":"2024-01-08","close":20717.2422},{"date":"2024-01-09","close":20864.5215},{"date":"2024-01-10","close":20815.4277},{"date":"2024-01-11","close":21257.2656},{"date":"2024-01-12","close":22140.9395},{"date":"2024-01-15","close":22239.125},{"date":"2024-01-16","close":21600.916},{"date":"2024-01-17","close":20619.0547},{"date":"2024-01-18","close":21109.9863},{"date":"2024-01-19","close":21551.8223},{"date":"2024-01-22","close":21453.6367},{"date":"2024-01-23","close":21011.7988},{"date":"2024-01-24","close":20962.707},{"date":"2024-01-25","close":20520.8691},{"date":"2024-01-26","close":20766.3359},{"date":"2024-01-29","close":20815.4277},{"date":"2024-01-30","close":20815.4277},{"date":"2024-01-31","close":20913.6152},{"date":"2024-02-01","close":20766.3359},{"date":"2024-02-02","close":20766.3359},{"date":"2024-02-05","close":20766.3359},{"date":"2024-02-06","close":20520.8691},{"date":"2024-02-07","close":20815.4277},{"date":"2024-02-08","close":20815.4277},{"date":"2024-02-13","close":20766.3359},{"date":"2024-02-14","close":20668.1484},{"date":"2024-02-15","close":20717.2422},{"date":"2024-02-16","close":20864.5215},{"date":"2024-02-19","close":20864.5215},{"date":"2024-02-20","close":20913.6152},{"date":"2024-02-21","close":20815.4277},{"date":"2024-02-22","close":20815.4277},{"date":"2024-02-23","close":20471.7754},{"date":"2024-02-26","close":20128.125},{"date":"2024-02-27","close":19882.6621},{"date":"2024-02-28","close":20029.9395},{"date":"2024-02-29","close":20226.3125},{"date":"2024-03-04","close":19597.9219},{"date":"2024-03-05","close":19931.7539},{"date":"2024-03-06","close":19529.1914},{"date":"2024-03-07","close":19460.4629},{"date":"2024-03-08","close":19431.0059},{"date":"2024-03-11","close":19411.3691},{"date":"2024-03-12","close":19411.3691},{"date":"2024-03-13","close":19411.3691},{"date":"2024-03-14","close":19509.5547},{"date":"2024-03-15","close":19637.1953},{"date":"2024-03-18","close":19637.1953},{"date":"2024-03-19","close":19627.377},{"date":"2024-03-20","close":19381.9121},{"date":"2024-03-21","close":19460.4629},{"date":"2024-03-22","close":19323.002},{"date":"2024-03-25","close":19214.9961},{"date":"2024-03-26","close":19126.6289},{"date":"2024-03-27","close":19126.6289},{"date":"2024-03-28","close":19126.6289},{"date":"2024-03-29","close":18724.0664},{"date":"2024-04-01","close":18782.9785},{"date":"2024-04-02","close":18566.9707},{"date":"2024-04-03","close":18458.9648},{"date":"2024-04-04","close":18350.959},{"date":"2024-04-05","close":18144.7676},{"date":"2024-04-08","close":18076.0391},{"date":"2024-04-09","close":18184.043},{"date":"2024-04-11","close":18360.7793},{"date":"2024-04-12","close":18390.2344},{"date":"2024-04-15","close":17987.6719},{"date":"2024-04-16","close":17771.6621},{"date":"2024-04-17","close":17928.7598},{"date":"2024-04-18","close":17948.3984},{"date":"2024-04-19","close":17938.5781},{"date":"2024-04-22","close":17722.5684},{"date":"2024-04-23","close":17918.9414},{"date":"2024-04-24","close":17801.1172},{"date":"2024-04-25","close":17761.8438},{"date":"2024-04-26","close":17594.9277},{"date":"2024-04-29","close":17702.9316},{"date":"2024-04-30","close":17879.668},{"date":"2024-05-02","close":17909.123},{"date":"2024-05-03","close":17889.4863},{"date":"2024-05-07","close":17879.668},{"date":"2024-05-08","close":17860.0293},{"date":"2024-05-09","close":17879.668},{"date":"2024-05-10","close":17899.3047},{"date":"2024-05-13","close":17899.3047},{"date":"2024-05-14","close":18007.3086},{"date":"2024-05-16","close":17761.8438},{"date":"2024-05-17","close":17702.9316},{"date":"2024-05-20","close":17565.4727},{"date":"2024-05-21","close":17565.4727},{"date":"2024-05-22","close":17496.7422},{"date":"2024-05-23","close":17477.1055},{"date":"2024-05-24","close":17202.1836},{"date":"2024-05-27","close":17192.3652},{"date":"2024-05-28","close":17192.3652},{"date":"2024-05-29","close":16887.9883},{"date":"2024-05-30","close":16691.6172},{"date":"2024-05-31","close":16691.6172},{"date":"2024-06-03","close":16730.8906},{"date":"2024-06-04","close":16730.8906},{"date":"2024-06-05","close":16583.6133},{"date":"2024-06-07","close":16544.3379},{"date":"2024-06-10","close":16760.3457},{"date":"2024-06-11","close":16711.2539},{"date":"2024-06-12","close":16652.3438},{"date":"2024-06-13","close":16642.5254},{"date":"2024-06-14","close":16563.9746},{"date":"2024-06-17","close":16554.1562},{"date":"2024-06-18","close":16593.4316},{"date":"2024-06-19","close":16691.6172},{"date":"2024-06-20","close":16760.3457},{"date":"2024-06-21","close":16760.3457},{"date":"2024-06-24","close":16838.8945},{"date":"2024-06-25","close":16681.7988},{"date":"2024-06-26","close":16642.5254},{"date":"2024-06-27","close":16593.4316},{"date":"2024-06-28","close":16583.6133},{"date":"2024-07-01","close":16436.334},{"date":"2024-07-02","close":16367.6025},{"date":"2024-07-03","close":16279.2344},{"date":"2024-07-04","close":16279.2344},{"date":"2024-07-05","close":16200.6865},{"date":"2024-07-08","close":16397.0586},{"date":"2024-07-09","close":16691.6172},{"date":"2024-07-10","close":16770.1641},{"date":"2024-07-11","close":16927.2637},{"date":"2024-07-12","close":16887.9883},{"date":"2024-07-15","close":16819.2578},{"date":"2024-07-16","close":16613.0684},{"date":"2024-07-17","close":16534.5195},{"date":"2024-07-18","close":16171.2305},{"date":"2024-07-19","close":16220.3252},{"date":"2024-07-22","close":16465.7891},{"date":"2024-07-23","close":16397.0586},{"date":"2024-07-24","close":16328.3281},{"date":"2024-07-25","close":16485.4258},{"date":"2024-07-26","close":16465.7891},{"date":"2024-07-29","close":16711.2539},{"date":"2024-07-30","close":16691.6172},{"date":"2024-07-31","close":16858.5332},{"date":"2024-08-01","close":16887.9883},{"date":"2024-08-02","close":16779.9844},{"date":"2024-08-05","close":15307.1943},{"date":"2024-08-06","close":15248.2822},{"date":"2024-08-07","close":15631.209},{"date":"2024-08-08","close":15228.6455},{"date":"2024-08-09","close":15965.04},{"date":"2024-08-12","close":15945.4033},{"date":"2024-08-13","close":15807.9434},{"date":"2024-08-14","close":15807.9434},{"date":"2024-08-16","close":16043.5898},{"date":"2024-08-19","close":15650.8447},{"date":"2024-08-20","close":15709.7568},{"date":"2024-08-21","close":15680.3008},{"date":"2024-08-22","close":15709.7568},{"date":"2024-08-23","close":15699.9385},{"date":"2024-08-26","close":15690.1191},{"date":"2024-08-27","close":15690.1191},{"date":"2024-08-28","close":15621.3896},{"date":"2024-08-29","close":15591.9336},{"date":"2024-08-30","close":15582.1152},{"date":"2024-09-02","close":15601.7529},{"date":"2024-09-03","close":15464.292},{"date":"2024-09-04","close":15307.1943},{"date":"2024-09-05","close":15601.7529},{"date":"2024-09-06","close":15277.7383},{"date":"2024-09-09","close":15238.4639},{"date":"2024-09-10","close":15101.0039},{"date":"2024-09-11","close":15650.8447},{"date":"2024-09-12","close":15807.9434},{"date":"2024-09-13","close":15965.04},{"date":"2024-09-19","close":16239.96},{"date":"2024-09-20","close":17162.9102},{"date":"2024-09-23","close":17467.2871},{"date":"2024-09-24","close":17958.2168},{"date":"2024-09-25","close":18036.7656},{"date":"2024-09-26","close":17712.75},{"date":"2024-09-27","close":17624.3848},{"date":"2024-09-30","close":17143.2734},{"date":"2024-10-02","close":17575.291},{"date":"2024-10-04","close":17771.6621},{"date":"2024-10-07","close":17486.9238},{"date":"2024-10-08","close":17486.9238},{"date":"2024-10-10","close":16740.709},{"date":"2024-10-11","close":16897.8066},{"date":"2024-10-14","close":16897.8066},{"date":"2024-10-15","close":16681.7988},{"date":"2024-10-16","close":16838.8945},{"date":"2024-10-17","close":16662.1621},{"date":"2024-10-18","close":17212.002},{"date":"2024-10-21","close":17172.7266},{"date":"2024-10-22","close":18066.2207},{"date":"2024-10-23","close":18272.4102},{"date":"2024-10-24","close":18213.498},{"date":"2024-10-25","close":17369.0996},{"date":"2024-10-28","close":17015.6309},{"date":"2024-10-29","close":17506.5605},{"date":"2024-10-30","close":17712.75},{"date":"2024-10-31","close":17673.4766},{"date":"2024-11-01","close":17575.291},{"date":"2024-11-04","close":16730.8906},{"date":"2024-11-05","close":16730.8906},{"date":"2024-11-06","close":16770.1641},{"date":"2024-11-07","close":16701.4336},{"date":"2024-11-08","close":16750.5273},{"date":"2024-11-11","close":16642.5254},{"date":"2024-11-12","close":16465.7891},{"date":"2024-11-13","close":15582.1152},{"date":"2024-11-14","close":15778.4873},{"date":"2024-11-15","close":15778.4873},{"date":"2024-11-18","close":15749.0312},{"date":"2024-11-19","close":15346.4688},{"date":"2024-11-20","close":15346.4688},{"date":"2024-11-21","close":14708.2598},{"date":"2024-11-22","close":15061.7295},{"date":"2024-11-25","close":14894.8135},{"date":"2024-11-26","close":15159.916},{"date":"2024-11-27","close":14786.8086},{"date":"2024-11-28","close":14776.9902},{"date":"2024-11-29","close":14659.167},{"date":"2024-12-02","close":14443.1582},{"date":"2024-12-03","close":14521.7061},{"date":"2024-12-04","close":14492.25},{"date":"2024-12-05","close":13942.4092},{"date":"2024-12-06","close":13834.4043},{"date":"2024-12-09","close":13098.0098},{"date":"2024-12-10","close":13500.5723},{"date":"2024-12-11","close":13588.9395},{"date":"2024-12-12","close":13726.4004},{"date":"2024-12-13","close":13785.3115},{"date":"2024-12-16","close":13746.0381},{"date":"2024-12-17","close":13746.0381},{"date":"2024-12-18","close":13746.0381},{"date":"2024-12-19","close":13726.4004},{"date":"2024-12-20","close":13667.4883},{"date":"2024-12-23","close":13785.3115},{"date":"2024-12-24","close":13736.2188},{"date":"2024-12-26","close":13579.1211},{"date":"2024-12-27","close":13351.6484},{"date":"2024-12-30","close":13490.1104},{"date":"2025-01-02","close":13856.0439},{"date":"2025-01-03","close":13856.0439},{"date":"2025-01-06","close":14093.4062},{"date":"2025-01-07","close":14429.6699},{"date":"2025-01-08","close":14469.2305},{"date":"2025-01-09","close":14874.7256},{"date":"2025-01-10","close":14874.7256},{"date":"2025-01-13","close":14825.2744},{"date":"2025-01-14","close":14825.2744},{"date":"2025-01-15","close":14676.9229},{"date":"2025-01-16","close":14528.5713},{"date":"2025-01-17","close":14301.0986},{"date":"2025-01-20","close":14330.7695},{"date":"2025-01-21","close":14548.3516},{"date":"2025-01-22","close":14538.4619},{"date":"2025-01-23","close":14538.4619},{"date":"2025-01-24","close":14973.626},{"date":"2025-01-31","close":14934.0664},{"date":"2025-02-03","close":14805.4941},{"date":"2025-02-04","close":14657.1426},{"date":"2025-02-05","close":14350.5498},{"date":"2025-02-06","close":14281.3184},{"date":"2025-02-07","close":14845.0547},{"date":"2025-02-10","close":14667.0332},{"date":"2025-02-11","close":14528.5713},{"date":"2025-02-12","close":14528.5713},{"date":"2025-02-13","close":14113.1865},{"date":"2025-02-14","close":14024.1758},{"date":"2025-02-17","close":13974.7256},{"date":"2025-02-18","close":13816.4834},{"date":"2025-02-19","close":13796.7031},{"date":"2025-02-20","close":13697.8018},{"date":"2025-02-21","close":14251.6484},{"date":"2025-02-24","close":14202.1982},{"date":"2025-02-25","close":14360.4395},{"date":"2025-02-26","close":14400.0},{"date":"2025-02-27","close":14400.0},{"date":"2025-02-28","close":14785.7139},{"date":"2025-03-04","close":14449.4502},{"date":"2025-03-05","close":14301.0986},{"date":"2025-03-06","close":14360.4395},{"date":"2025-03-07","close":14835.165},{"date":"2025-03-10","close":14726.374},{"date":"2025-03-11","close":14825.2744},{"date":"2025-03-12","close":14815.3848},{"date":"2025-03-13","close":14825.2744},{"date":"2025-03-14","close":14597.8018},{"date":"2025-03-17","close":14597.8018},{"date":"2025-03-18","close":14825.2744},{"date":"2025-03-19","close":14627.4727},{"date":"2025-03-20","close":14805.4941},{"date":"2025-03-21","close":14736.2637},{"date":"2025-03-24","close":14825.2744},{"date":"2025-03-25","close":14825.2744},{"date":"2025-03-26","close":14835.165},{"date":"2025-03-27","close":14815.3848},{"date":"2025-03-28","close":14795.6045},{"date":"2025-03-31","close":14785.7139},{"date":"2025-04-01","close":14825.2744},{"date":"2025-04-02","close":14854.9453},{"date":"2025-04-03","close":14845.0547},{"date":"2025-04-04","close":14845.0547},{"date":"2025-04-07","close":14736.2637},{"date":"2025-04-08","close":14825.2744},{"date":"2025-04-09","close":14805.4941},{"date":"2025-04-10","close":14835.165},{"date":"2025-04-11","close":14815.3848},{"date":"2025-04-14","close":14845.0547},{"date":"2025-04-15","close":14815.3848},{"date":"2025-04-16","close":14815.3848},{"date":"2025-04-17","close":15319.7803},{"date":"2025-04-18","close":15201.0986},{"date":"2025-04-21","close":15319.7803},{"date":"2025-04-22","close":15398.9014},{"date":"2025-04-23","close":15586.8135},{"date":"2025-04-24","close":15735.165},{"date":"2025-04-25","close":15824.1758},{"date":"2025-04-28","close":15834.0664},{"date":"2025-04-29","close":15814.2861},{"date":"2025-04-30","close":15824.1758},{"date":"2025-05-02","close":15923.0771},{"date":"2025-05-07","close":16407.6914},{"date":"2025-05-08","close":16259.3408},{"date":"2025-05-09","close":16249.4502},{"date":"2025-05-12","close":16209.8896},{"date":"2025-05-13","close":16200.0},{"date":"2025-05-14","close":16091.209},{"date":"2025-05-15","close":16021.9785},{"date":"2025-05-16","close":16041.7578},{"date":"2025-05-19","close":16021.9785},{"date":"2025-05-20","close":16012.0879},{"date":"2025-05-21","close":15725.2744},{"date":"2025-05-22","close":15675.8242},{"date":"2025-05-23","close":15626.374},{"date":"2025-05-26","close":15923.0771},{"date":"2025-05-27","close":16021.9785},{"date":"2025-05-28","close":16021.9785},{"date":"2025-05-29","close":16496.7031},{"date":"2025-05-30","close":16654.9453},{"date":"2025-06-02","close":17030.7695},{"date":"2025-06-04","close":17030.7695},{"date":"2025-06-05","close":17406.5938},{"date":"2025-06-09","close":17554.9453},{"date":"2025-06-10","close":17485.7148},{"date":"2025-06-11","close":17802.1973},{"date":"2025-06-12","close":17940.6602},{"date":"2025-06-13","close":17693.4062},{"date":"2025-06-16","close":17802.1973},{"date":"2025-06-17","close":17792.3086},{"date":"2025-06-18","close":17762.6367},{"date":"2025-06-19","close":17772.5273},{"date":"2025-06-20","close":18029.6699},{"date":"2025-06-23","close":17742.8574},{"date":"2025-06-24","close":17723.0762},{"date":"2025-06-25","close":17881.3184},{"date":"2025-06-26","close":18039.5605},{"date":"2025-06-27","close":17812.0879},{"date":"2025-06-30","close":17495.6035},{"date":"2025-07-01","close":17861.5391},{"date":"2025-07-02","close":18019.7793},{"date":"2025-07-03","close":18197.8027},{"date":"2025-07-04","close":18237.3633},{"date":"2025-07-07","close":19127.4727},{"date":"2025-07-08","close":19087.9121},{"date":"2025-07-09","close":19216.4844},{"date":"2025-07-10","close":19196.7031},{"date":"2025-07-11","close":19167.0332},{"date":"2025-07-14","close":19107.6914},{"date":"2025-07-15","close":19354.9453},{"date":"2025-07-16","close":19463.7363},{"date":"2025-07-17","close":19404.3965},{"date":"2025-07-18","close":19354.9453},{"date":"2025-07-21","close":19513.1875},{"date":"2025-07-22","close":19434.0664},{"date":"2025-07-23","close":19345.0547},{"date":"2025-07-24","close":19434.0664},{"date":"2025-07-25","close":19374.7246},{"date":"2025-07-28","close":18791.209},{"date":"2025-07-29","close":18049.4512},{"date":"2025-07-30","close":18009.8906},{"date":"2025-07-31","close":17604.3965},{"date":"2025-08-01","close":17594.5059},{"date":"2025-08-04","close":17010.9883},{"date":"2025-08-05","close":17010.9883},{"date":"2025-08-06","close":17060.4395},{"date":"2025-08-07","close":16872.5273},{"date":"2025-08-08","close":17307.6914},{"date":"2025-08-11","close":17258.2422},{"date":"2025-08-12","close":17159.3398},{"date":"2025-08-13","close":17119.7793},{"date":"2025-08-14","close":17090.1094},{"date":"2025-08-18","close":16219.7803},{"date":"2025-08-19","close":16150.5498},{"date":"2025-08-20","close":16793.4062},{"date":"2025-08-21","close":17040.6602},{"date":"2025-08-22","close":16813.1875},{"date":"2025-08-25","close":16971.4277},{"date":"2025-08-26","close":17020.8789},{"date":"2025-08-27","close":17456.0449},{"date":"2025-08-28","close":17268.1328},{"date":"2025-08-29","close":16921.9785},{"date":"2025-09-01","close":17020.8789},{"date":"2025-09-02","close":17238.4609},{"date":"2025-09-03","close":17446.1543},{"date":"2025-09-04","close":17841.7578},{"date":"2025-09-05","close":17841.7578},{"date":"2025-09-08","close":17139.5605},{"date":"2025-09-09","close":16961.5391},{"date":"2025-09-10","close":17268.1328},{"date":"2025-09-11","close":17495.6035},{"date":"2025-09-12","close":17683.5156},{"date":"2025-09-15","close":17317.582},{"date":"2025-09-16","close":17119.7793},{"date":"2025-09-17","close":17673.627},{"date":"2025-09-18","close":17663.7363},{"date":"2025-09-19","close":17890.0},{"date":"2025-09-22","close":17643.957},{"date":"2025-09-23","close":17742.8574},{"date":"2025-09-24","close":17564.8359},{"date":"2025-09-25","close":17802.1973},{"date":"2025-09-26","close":17940.6602},{"date":"2025-09-29","close":18247.252},{"date":"2025-09-30","close":18504.3965},{"date":"2025-10-01","close":18356.0449},{"date":"2025-10-02","close":18385.7148},{"date":"2025-10-10","close":18247.252},{"date":"2025-10-13","close":18286.8125},{"date":"2025-10-14","close":18326.373},{"date":"2025-10-15","close":18276.9238},{"date":"2025-10-16","close":18296.7031},{"date":"2025-10-17","close":18375.8242},{"date":"2025-10-20","close":18524.1758},{"date":"2025-10-21","close":18336.2637},{"date":"2025-10-22","close":18365.9336},{"date":"2025-10-23","close":18425.2754},{"date":"2025-10-24","close":18405.4941},{"date":"2025-10-27","close":18296.7031},{"date":"2025-10-28","close":18029.6699},{"date":"2025-10-29","close":17307.6914},{"date":"2025-10-30","close":17258.2422},{"date":"2025-10-31","close":16902.1973},{"date":"2025-11-03","close":16862.6367},{"date":"2025-11-04","close":17198.9004},{"date":"2025-11-05","close":17297.8027},{"date":"2025-11-06","close":17386.8125},{"date":"2025-11-07","close":17248.3516},{"date":"2025-11-10","close":17475.8242},{"date":"2025-11-11","close":17248.3516},{"date":"2025-11-12","close":17001.0996},{"date":"2025-11-13","close":17248.3516},{"date":"2025-11-14","close":17248.3516},{"date":"2025-11-17","close":17337.3633},{"date":"2025-11-18","close":17307.6914},{"date":"2025-11-19","close":17416.4844},{"date":"2025-11-20","close":17594.5059},{"date":"2025-11-21","close":17545.0547},{"date":"2025-11-24","close":17525.2754},{"date":"2025-11-25","close":17574.7246},{"date":"2025-11-26","close":17564.8359},{"date":"2025-11-27","close":17495.6035},{"date":"2025-11-28","close":17545.0547},{"date":"2025-12-01","close":17624.1758},{"date":"2025-12-02","close":17841.7578},{"date":"2025-12-03","close":17940.6602},{"date":"2025-12-04","close":17930.7695},{"date":"2025-12-05","close":18059.3398},{"date":"2025-12-08","close":17990.1094},{"date":"2025-12-09","close":18000.0},{"date":"2025-12-10","close":17920.8789},{"date":"2025-12-11","close":17634.0664},{"date":"2025-12-12","close":17732.9668},{"date":"2025-12-15","close":17732.9668},{"date":"2025-12-16","close":17752.748},{"date":"2025-12-17","close":17881.3184},{"date":"2025-12-18","close":17901.0996},{"date":"2025-12-19","close":17871.4277},{"date":"2025-12-22","close":17930.7695},{"date":"2025-12-23","close":18019.7793},{"date":"2025-12-24","close":17990.1094},{"date":"2025-12-26","close":18000.0},{"date":"2025-12-29","close":18180.0},{"date":"2025-12-30","close":18150.0},{"date":"2026-01-02","close":17990.0},{"date":"2026-01-05","close":18060.0},{"date":"2026-01-06","close":18000.0},{"date":"2026-01-07","close":17990.0},{"date":"2026-01-08","close":17850.0},{"date":"2026-01-09","close":17760.0},{"date":"2026-01-12","close":17640.0},{"date":"2026-01-13","close":17590.0},{"date":"2026-01-14","close":17880.0},{"date":"2026-01-15","close":17630.0},{"date":"2026-01-16","close":17890.0},{"date":"2026-01-19","close":17840.0},{"date":"2026-01-20","close":17800.0},{"date":"2026-01-21","close":17840.0},{"date":"2026-01-22","close":17880.0},{"date":"2026-01-23","close":18080.0},{"date":"2026-01-26","close":18080.0},{"date":"2026-01-27","close":18100.0},{"date":"2026-01-28","close":17650.0},{"date":"2026-01-29","close":17980.0},{"date":"2026-01-30","close":17980.0},{"date":"2026-02-02","close":17740.0},{"date":"2026-02-03","close":17760.0},{"date":"2026-02-04","close":17970.0},{"date":"2026-02-05","close":18110.0},{"date":"2026-02-06","close":18120.0},{"date":"2026-02-09","close":17980.0},{"date":"2026-02-10","close":17500.0},{"date":"2026-02-11","close":17610.0},{"date":"2026-02-12","close":17650.0},{"date":"2026-02-13","close":17720.0},{"date":"2026-02-19","close":17750.0},{"date":"2026-02-20","close":17220.0},{"date":"2026-02-23","close":17350.0},{"date":"2026-02-24","close":17440.0},{"date":"2026-02-25","close":17500.0},{"date":"2026-02-26","close":17640.0},{"date":"2026-02-27","close":17630.0},{"date":"2026-03-03","close":17140.0},{"date":"2026-03-04","close":16250.0},{"date":"2026-03-05","close":17010.0},{"date":"2026-03-06","close":16940.0},{"date":"2026-03-09","close":16400.0},{"date":"2026-03-10","close":17020.0},{"date":"2026-03-11","close":17240.0},{"date":"2026-03-12","close":17340.0},{"date":"2026-03-13","close":17330.0},{"date":"2026-03-16","close":17600.0},{"date":"2026-03-17","close":17680.0},{"date":"2026-03-18","close":17650.0},{"date":"2026-03-19","close":17400.0},{"date":"2026-03-20","close":17360.0},{"date":"2026-03-23","close":17360.0},{"date":"2026-03-24","close":17350.0},{"date":"2026-03-25","close":17290.0},{"date":"2026-03-26","close":17330.0},{"date":"2026-03-27","close":17190.0},{"date":"2026-03-30","close":16920.0},{"date":"2026-03-31","close":16750.0},{"date":"2026-04-01","close":17060.0},{"date":"2026-04-02","close":16730.0},{"date":"2026-04-03","close":16820.0},{"date":"2026-04-06","close":16630.0},{"date":"2026-04-07","close":16100.0},{"date":"2026-04-08","close":16280.0},{"date":"2026-04-09","close":16530.0},{"date":"2026-04-10","close":16310.0},{"date":"2026-04-13","close":16400.0},{"date":"2026-04-14","close":16400.0},{"date":"2026-04-15","close":16560.0},{"date":"2026-04-16","close":16660.0},{"date":"2026-04-17","close":17160.0},{"date":"2026-04-20","close":17140.0},{"date":"2026-04-21","close":17260.0},{"date":"2026-04-22","close":16950.0},{"date":"2026-04-23","close":17050.0},{"date":"2026-04-24","close":16980.0},{"date":"2026-04-27","close":16600.0},{"date":"2026-04-28","close":16930.0},{"date":"2026-04-29","close":16840.0},{"date":"2026-04-30","close":16790.0},{"date":"2026-05-04","close":16910.0},{"date":"2026-05-06","close":16990.0},{"date":"2026-05-07","close":16740.0},{"date":"2026-05-08","close":16600.0},{"date":"2026-05-11","close":17120.0},{"date":"2026-05-12","close":16700.0},{"date":"2026-05-13","close":16300.0},{"date":"2026-05-14","close":16420.0},{"date":"2026-05-15","close":15530.0},{"date":"2026-05-18","close":15240.0},{"date":"2026-05-19","close":15380.0},{"date":"2026-05-20","close":15590.0},{"date":"2026-05-21","close":15420.0},{"date":"2026-05-22","close":15610.0},{"date":"2026-05-26","close":15370.0},{"date":"2026-05-27","close":15050.0},{"date":"2026-05-28","close":15030.0},{"date":"2026-05-29","close":14470.0},{"date":"2026-06-01","close":13740.0},{"date":"2026-06-02","close":13320.0},{"date":"2026-06-04","close":13340.0},{"date":"2026-06-05","close":13110.0},{"date":"2026-06-08","close":13100.0},{"date":"2026-06-09","close":13060.0},{"date":"2026-06-10","close":12900.0},{"date":"2026-06-11","close":13290.0},{"date":"2026-06-12","close":13560.0},{"date":"2026-06-15","close":13130.0},{"date":"2026-06-16","close":13090.0},{"date":"2026-06-17","close":13060.0},{"date":"2026-06-18","close":13050.0},{"date":"2026-06-19","close":11100.0},{"date":"2026-06-22","close":7810.0},{"date":"2026-06-23","close":6630.0},{"date":"2026-06-24","close":8490.0},{"date":"2026-06-25","close":6050.0},{"date":"2026-06-26","close":6050.0},{"date":"2026-06-29","close":6010.0},{"date":"2026-06-30","close":6480.0},{"date":"2026-07-01","close":6050.0},{"date":"2026-07-02","close":5980.0},{"date":"2026-07-03","close":7120.0},{"date":"2026-07-06","close":7320.0},{"date":"2026-07-07","close":7000.0},{"date":"2026-07-08","close":6530.0},{"date":"2026-07-09","close":6380.0},{"date":"2026-07-10","close":6770.0},{"date":"2026-07-13","close":6450.0},{"date":"2026-07-14","close":6420.0},{"date":"2026-07-15","close":6600.0},{"date":"2026-07-16","close":6970.0},{"date":"2026-07-20","close":6430.0},{"date":"2026-07-21","close":5990.0},{"date":"2026-07-22","close":6200.0},{"date":"2026-07-23","close":6090.0},{"date":"2026-07-24","close":6210.0},{"date":"2026-07-27","close":6550.0},{"date":"2026-07-28","close":5940.0},{"date":"2026-07-29","close":5590.0},{"date":"2026-07-30","close":5200.0},{"date":"2026-07-31","close":5020.0},{"date":"2026-08-03","close":5260.0},{"date":"2026-08-04","close":6830.0},{"date":"2026-08-05","close":6950.0},{"date":"2026-08-06","close":6930.0},{"date":"2026-08-07","close":6810.0},{"date":"2026-08-10","close":7650.0},{"date":"2026-08-11","close":7160.0},{"date":"2026-08-12","close":7010.0},{"date":"2026-08-13","close":7480.0},{"date":"2026-08-14","close":9720.0},{"date":"2026-08-18","close":12630.0},{"date":"2026-08-19","close":16410.0},{"date":"2026-08-20","close":14540.0},{"date":"2026-08-21","close":12170.0},{"date":"2026-08-24","close":11260.0},{"date":"2026-08-25","close":10150.0},{"date":"2026-08-26","close":10590.0},{"date":"2026-08-27","close":9500.0},{"date":"2026-08-28","close":12350.0},{"date":"2026-08-31","close":13220.0},{"date":"2026-09-01","close":13960.0},{"date":"2026-09-02","close":14750.0},{"date":"2026-09-03","close":15100.0},{"date":"2026-09-04","close":15830.0},{"date":"2026-09-07","close":14590.0},{"date":"2026-09-08","close":13070.0},{"date":"2026-09-09","close":12970.0},{"date":"2026-09-10","close":10500.0},{"date":"2026-09-11","close":9250.0},{"date":"2026-09-14","close":7540.0},{"date":"2026-09-15","close":9800.0},{"date":"2026-09-16","close":7140.0},{"date":"2026-09-17","close":5250.0},{"date":"2026-09-18","close":5200.0},{"date":"2026-09-21","close":5200.0},{"date":"2026-09-22","close":4700.0},{"date":"2026-09-23","close":4275.0},{"date":"2026-09-28","close":4275.0},{"date":"2026-09-29","close":4275.0},{"date":"2026-09-30","close":4275.0},{"date":"2026-10-01","close":4000.0},{"date":"2026-10-02","close":3925.0},{"date":"2026-10-06","close":3925.0},{"date":"2026-10-07","close":3925.0},{"date":"2026-10-08","close":3925.0},{"date":"2026-10-12","close":3925.0},{"date":"2026-10-13","close":3925.0},{"date":"2026-10-14","close":3925.0},{"date":"2026-10-15","close":3925.0},{"date":"2026-10-16","close":3925.0},{"date":"2026-10-19","close":3925.0},{"date":"2026-10-20","close":3925.0},{"date":"2026-10-21","close":3925.0},{"date":"2026-10-22","close":3925.0},{"date":"2026-10-23","close":3925.0}],"chart_data":[{"date":"2024-10-23","open":18066,"high":18331,"low":17811,"close":18272,"volume":5677,"rsi_14":63.92,"sma_20":17695.5,"sma_60":16688.17,"sma_120":17001.75},{"date":"2024-10-24","open":18272,"high":18272,"low":17899,"close":18213,"volume":1151,"rsi_14":58.67,"sma_20":17733.5,"sma_60":16719.0,"sma_120":17005.25},{"date":"2024-10-25","open":18037,"high":18086,"low":17006,"close":17369,"volume":2565,"rsi_14":45.35,"sma_20":17703.5,"sma_60":16736.67,"sma_120":17001.92},{"date":"2024-10-28","open":17369,"high":17369,"low":16878,"close":17016,"volume":633,"rsi_14":44.64,"sma_20":17651.5,"sma_60":16745.67,"sma_120":16997.0},{"date":"2024-10-29","open":17094,"high":17634,"low":17094,"close":17507,"volume":156,"rsi_14":50.2,"sma_20":17641.0,"sma_60":16763.33,"sma_120":16995.33},{"date":"2024-10-30","open":17340,"high":17889,"low":17281,"close":17713,"volume":1229,"rsi_14":61.17,"sma_20":17645.5,"sma_60":16780.33,"sma_120":16993.92},{"date":"2024-10-31","open":17624,"high":17713,"low":17359,"close":17673,"volume":641,"rsi_14":59.16,"sma_20":17672.5,"sma_60":16797.0,"sma_120":16991.92},{"date":"2024-11-01","open":17683,"high":17683,"low":17183,"close":17575,"volume":2094,"rsi_14":60.86,"sma_20":17672.5,"sma_60":16809.17,"sma_120":16989.25},{"date":"2024-11-04","open":17565,"high":17575,"low":16427,"close":16731,"volume":2687,"rsi_14":50.5,"sma_20":17619.5,"sma_60":16806.5,"sma_120":16979.5},{"date":"2024-11-05","open":16731,"high":16986,"low":16377,"close":16731,"volume":1842,"rsi_14":48.88,"sma_20":17581.0,"sma_60":16805.67,"sma_120":16969.92},{"date":"2024-11-06","open":16593,"high":16780,"low":16476,"close":16770,"volume":1003,"rsi_14":51.16,"sma_20":17544.5,"sma_60":16830.5,"sma_120":16960.5},{"date":"2024-11-07","open":16770,"high":16976,"low":16593,"close":16701,"volume":681,"rsi_14":43.9,"sma_20":17542.5,"sma_60":16855.17,"sma_120":16950.33},{"date":"2024-11-08","open":16535,"high":16790,"low":16535,"close":16751,"volume":500,"rsi_14":44.96,"sma_20":17535.0,"sma_60":16874.17,"sma_120":16940.58},{"date":"2024-11-11","open":16584,"high":16643,"low":16122,"close":16643,"volume":1032,"rsi_14":29.11,"sma_20":17533.0,"sma_60":16898.17,"sma_120":16929.0},{"date":"2024-11-12","open":16476,"high":16633,"low":16220,"close":16466,"volume":1155,"rsi_14":23.26,"sma_20":17522.0,"sma_60":16906.67,"sma_120":16918.0},{"date":"2024-11-13","open":16456,"high":16456,"low":15513,"close":15582,"volume":1351,"rsi_14":18.69,"sma_20":17458.0,"sma_60":16900.5,"sma_120":16900.0},{"date":"2024-11-14","open":15582,"high":15857,"low":15219,"close":15778,"volume":560,"rsi_14":27.62,"sma_20":17413.0,"sma_60":16900.0,"sma_120":16884.83},{"date":"2024-11-15","open":15621,"high":15778,"low":14983,"close":15778,"volume":1392,"rsi_14":30.67,"sma_20":17340.0,"sma_60":16899.5,"sma_120":16869.67},{"date":"2024-11-18","open":15778,"high":15778,"low":14757,"close":15749,"volume":543,"rsi_14":17.92,"sma_20":17267.5,"sma_60":16894.5,"sma_120":16854.83},{"date":"2024-11-19","open":16093,"high":16093,"low":15346,"close":15346,"volume":536,"rsi_14":9.7,"sma_20":17129.0,"sma_60":16889.33,"sma_120":16836.75},{"date":"2024-11-20","open":15346,"high":16053,"low":15121,"close":15346,"volume":1046,"rsi_14":9.83,"sma_20":16980.0,"sma_60":16883.17,"sma_120":16821.0},{"date":"2024-11-21","open":15926,"high":15926,"low":14188,"close":14708,"volume":6750,"rsi_14":8.29,"sma_20":16801.5,"sma_60":16866.67,"sma_120":16799.92},{"date":"2024-11-22","open":14512,"high":15062,"low":14512,"close":15062,"volume":748,"rsi_14":21.67,"sma_20":16684.0,"sma_60":16855.67,"sma_120":16781.83},{"date":"2024-11-25","open":15022,"high":15022,"low":14757,"close":14895,"volume":353,"rsi_14":20.5,"sma_20":16576.0,"sma_60":16842.0,"sma_120":16764.92},{"date":"2024-11-26","open":14895,"high":15160,"low":14698,"close":15160,"volume":884,"rsi_14":25.88,"sma_20":16456.5,"sma_60":16833.0,"sma_120":16751.92},{"date":"2024-11-27","open":15111,"high":15111,"low":14728,"close":14787,"volume":262,"rsi_14":23.72,"sma_20":16307.5,"sma_60":16817.67,"sma_120":16735.75},{"date":"2024-11-28","open":14787,"high":14787,"low":14728,"close":14777,"volume":63,"rsi_14":22.62,"sma_20":16160.0,"sma_60":16803.33,"sma_120":16719.17},{"date":"2024-11-29","open":14767,"high":14767,"low":14630,"close":14659,"volume":355,"rsi_14":22.55,"sma_20":16011.5,"sma_60":16787.5,"sma_120":16701.58},{"date":"2024-12-02","open":14512,"high":14659,"low":14443,"close":14443,"volume":1152,"rsi_14":22.31,"sma_20":15895.0,"sma_60":16768.17,"sma_120":16683.42},{"date":"2024-12-03","open":14443,"high":14522,"low":14335,"close":14522,"volume":1287,"rsi_14":31.38,"sma_20":15782.5,"sma_60":16749.83,"sma_120":16666.25},{"date":"2024-12-04","open":13952,"high":14522,"low":13952,"close":14492,"volume":1802,"rsi_14":26.01,"sma_20":15666.5,"sma_60":16733.33,"sma_120":16647.0},{"date":"2024-12-05","open":14100,"high":14316,"low":13942,"close":13942,"volume":2207,"rsi_14":21.58,"sma_20":15526.0,"sma_60":16710.17,"sma_120":16623.5},{"date":"2024-12-06","open":13746,"high":13923,"low":13628,"close":13834,"volume":683,"rsi_14":21.07,"sma_20":15377.5,"sma_60":16680.17,"sma_120":16599.58},{"date":"2024-12-09","open":13834,"high":13834,"low":12911,"close":13098,"volume":1191,"rsi_14":19.14,"sma_20":15197.0,"sma_60":16643.17,"sma_120":16569.5},{"date":"2024-12-10","open":13098,"high":13501,"low":13039,"close":13501,"volume":1057,"rsi_14":27.18,"sma_20":15046.0,"sma_60":16613.67,"sma_120":16543.5},{"date":"2024-12-11","open":13550,"high":14139,"low":13550,"close":13589,"volume":1063,"rsi_14":33.99,"sma_20":14944.5,"sma_60":16588.0,"sma_120":16518.33},{"date":"2024-12-12","open":13589,"high":14119,"low":13589,"close":13726,"volume":1045,"rsi_14":29.64,"sma_20":14840.0,"sma_60":16555.33,"sma_120":16494.0},{"date":"2024-12-13","open":13726,"high":13795,"low":13599,"close":13785,"volume":1094,"rsi_14":32.51,"sma_20":14738.5,"sma_60":16521.0,"sma_120":16469.33},{"date":"2024-12-16","open":13785,"high":13923,"low":13638,"close":13746,"volume":2909,"rsi_14":26.0,"sma_20":14636.5,"sma_60":16483.33,"sma_120":16443.75},{"date":"2024-12-17","open":13746,"high":14070,"low":13609,"close":13746,"volume":936,"rsi_14":29.77,"sma_20":14555.0,"sma_60":16441.0,"sma_120":16418.17},{"date":"2024-12-18","open":13962,"high":13962,"low":13707,"close":13746,"volume":1152,"rsi_14":29.89,"sma_20":14473.5,"sma_60":16383.0,"sma_120":16391.92},{"date":"2024-12-19","open":13746,"high":13746,"low":13579,"close":13726,"volume":547,"rsi_14":31.08,"sma_20":14423.5,"sma_60":16319.5,"sma_120":16366.83},{"date":"2024-12-20","open":13726,"high":13726,"low":13167,"close":13667,"volume":53093,"rsi_14":33.19,"sma_20":14352.5,"sma_60":16246.67,"sma_120":16341.58},{"date":"2024-12-23","open":13658,"high":13805,"low":13373,"close":13785,"volume":843,"rsi_14":34.31,"sma_20":14296.0,"sma_60":16174.5,"sma_120":16317.75},{"date":"2024-12-24","open":13785,"high":13992,"low":13530,"close":13736,"volume":2539,"rsi_14":34.02,"sma_20":14223.5,"sma_60":16107.0,"sma_120":16293.58},{"date":"2024-12-26","open":13393,"high":13609,"low":13353,"close":13579,"volume":1032,"rsi_14":40.8,"sma_20":14162.0,"sma_60":16038.33,"sma_120":16269.33},{"date":"2024-12-27","open":13619,"high":13619,"low":13263,"close":13352,"volume":1350,"rsi_14":36.77,"sma_20":14084.5,"sma_60":15972.33,"sma_120":16242.92},{"date":"2024-12-30","open":13352,"high":13490,"low":13085,"close":13490,"volume":2000,"rsi_14":59.26,"sma_20":14020.0,"sma_60":15901.33,"sma_120":16218.42},{"date":"2025-01-02","open":13490,"high":14064,"low":13490,"close":13856,"volume":1123,"rsi_14":58.23,"sma_20":13985.0,"sma_60":15833.17,"sma_120":16197.0},{"date":"2025-01-03","open":13856,"high":14271,"low":13856,"close":13856,"volume":1508,"rsi_14":55.7,"sma_20":13946.0,"sma_60":15769.83,"sma_120":16176.25},{"date":"2025-01-06","open":13856,"high":14192,"low":13856,"close":14093,"volume":1302,"rsi_14":58.49,"sma_20":13920.5,"sma_60":15710.5,"sma_120":16155.83},{"date":"2025-01-07","open":14331,"high":14489,"low":14103,"close":14430,"volume":1600,"rsi_14":64.71,"sma_20":13940.0,"sma_60":15669.5,"sma_120":16135.75},{"date":"2025-01-08","open":14430,"high":14499,"low":14321,"close":14469,"volume":1015,"rsi_14":66.84,"sma_20":13967.0,"sma_60":15626.5,"sma_120":16115.33},{"date":"2025-01-09","open":14786,"high":15033,"low":14469,"close":14875,"volume":677,"rsi_14":72.81,"sma_20":14052.0,"sma_60":15594.0,"sma_120":16097.0},{"date":"2025-01-10","open":14875,"high":14875,"low":14786,"close":14875,"volume":531,"rsi_14":72.81,"sma_20":14116.5,"sma_60":15561.5,"sma_120":16079.0},{"date":"2025-01-13","open":14875,"high":15221,"low":14726,"close":14825,"volume":438,"rsi_14":71.86,"sma_20":14174.0,"sma_60":15525.5,"sma_120":16061.17},{"date":"2025-01-14","open":14825,"high":15112,"low":14687,"close":14825,"volume":369,"rsi_14":73.78,"sma_20":14224.5,"sma_60":15492.5,"sma_120":16045.08},{"date":"2025-01-15","open":14825,"high":14835,"low":14637,"close":14677,"volume":373,"rsi_14":67.54,"sma_20":14264.5,"sma_60":15447.67,"sma_120":16028.42},{"date":"2025-01-16","open":14677,"high":14677,"low":14410,"close":14529,"volume":787,"rsi_14":64.71,"sma_20":14299.0,"sma_60":15401.0,"sma_120":16013.58},{"date":"2025-01-17","open":15231,"high":15231,"low":14301,"close":14301,"volume":828,"rsi_14":62.86,"sma_20":14322.0,"sma_60":15335.33,"sma_120":15996.42},{"date":"2025-01-20","open":14825,"high":14825,"low":13965,"close":14331,"volume":1868,"rsi_14":73.02,"sma_20":14346.5,"sma_60":15266.67,"sma_120":15977.42},{"date":"2025-01-21","open":14529,"high":14627,"low":13945,"close":14548,"volume":987,"rsi_14":73.99,"sma_20":14383.0,"sma_60":15202.67,"sma_120":15960.83},{"date":"2025-01-22","open":14548,"high":14598,"low":14360,"close":14538,"volume":385,"rsi_14":68.45,"sma_20":14422.0,"sma_60":15152.83,"sma_120":15944.75},{"date":"2025-01-23","open":14538,"high":14598,"low":14370,"close":14538,"volume":449,"rsi_14":68.45,"sma_20":14455.0,"sma_60":15109.0,"sma_120":15927.33},{"date":"2025-01-24","open":14538,"high":15023,"low":14538,"close":14974,"volume":3432,"rsi_14":71.5,"sma_20":14512.5,"sma_60":15064.17,"sma_120":15913.75},{"date":"2025-01-31","open":14974,"high":14974,"low":14341,"close":14934,"volume":2572,"rsi_14":64.41,"sma_20":14576.0,"sma_60":15015.17,"sma_120":15897.75},{"date":"2025-02-03","open":14756,"high":14934,"low":14360,"close":14805,"volume":2625,"rsi_14":59.14,"sma_20":14649.5,"sma_60":14964.67,"sma_120":15880.83},{"date":"2025-02-04","open":14796,"high":14796,"low":14608,"close":14657,"volume":609,"rsi_14":43.12,"sma_20":14708.5,"sma_60":14913.33,"sma_120":15861.25},{"date":"2025-02-05","open":14657,"high":14657,"low":14351,"close":14351,"volume":609,"rsi_14":36.13,"sma_20":14733.5,"sma_60":14871.17,"sma_120":15838.83},{"date":"2025-02-06","open":14351,"high":14351,"low":14113,"close":14281,"volume":1081,"rsi_14":35.75,"sma_20":14755.0,"sma_60":14827.83,"sma_120":15816.75},{"date":"2025-02-07","open":14281,"high":14845,"low":14182,"close":14845,"volume":2470,"rsi_14":50.4,"sma_20":14793.0,"sma_60":14793.33,"sma_120":15811.92},{"date":"2025-02-10","open":14845,"high":14845,"low":14499,"close":14667,"volume":1641,"rsi_14":49.8,"sma_20":14805.0,"sma_60":14757.0,"sma_120":15806.08},{"date":"2025-02-11","open":14558,"high":14657,"low":14370,"close":14529,"volume":1866,"rsi_14":50.0,"sma_20":14808.0,"sma_60":14717.5,"sma_120":15795.83},{"date":"2025-02-12","open":14529,"high":14529,"low":14291,"close":14529,"volume":321,"rsi_14":55.02,"sma_20":14790.5,"sma_60":14679.83,"sma_120":15789.0},{"date":"2025-02-13","open":14351,"high":14449,"low":13747,"close":14113,"volume":3055,"rsi_14":45.9,"sma_20":14752.0,"sma_60":14638.17,"sma_120":15772.42},{"date":"2025-02-14","open":14113,"high":14113,"low":14024,"close":14024,"volume":312,"rsi_14":39.61,"sma_20":14711.5,"sma_60":14610.0,"sma_120":15755.25},{"date":"2025-02-17","open":14024,"high":14024,"low":13698,"close":13975,"volume":2220,"rsi_14":39.0,"sma_20":14668.5,"sma_60":14577.67,"sma_120":15738.83},{"date":"2025-02-18","open":13905,"high":13975,"low":13549,"close":13816,"volume":1350,"rsi_14":36.73,"sma_20":14625.0,"sma_60":14542.67,"sma_120":15721.08},{"date":"2025-02-19","open":13816,"high":13816,"low":13708,"close":13797,"volume":912,"rsi_14":24.46,"sma_20":14588.0,"sma_60":14507.83,"sma_120":15701.17},{"date":"2025-02-20","open":13797,"high":13797,"low":13559,"close":13698,"volume":634,"rsi_14":23.85,"sma_20":14557.5,"sma_60":14478.17,"sma_120":15683.75},{"date":"2025-02-21","open":13698,"high":14538,"low":13638,"close":14252,"volume":5415,"rsi_14":40.07,"sma_20":14553.5,"sma_60":14457.83,"sma_120":15670.5},{"date":"2025-02-24","open":14232,"high":14529,"low":14034,"close":14202,"volume":1868,"rsi_14":41.54,"sma_20":14536.0,"sma_60":14447.5,"sma_120":15657.08},{"date":"2025-02-25","open":14202,"high":14440,"low":14123,"close":14360,"volume":3564,"rsi_14":50.19,"sma_20":14527.0,"sma_60":14433.83,"sma_120":15644.75},{"date":"2025-02-26","open":14351,"high":14400,"low":14004,"close":14400,"volume":2200,"rsi_14":52.36,"sma_20":14520.0,"sma_60":14423.67,"sma_120":15632.83},{"date":"2025-02-27","open":14400,"high":14400,"low":14232,"close":14400,"volume":714,"rsi_14":38.58,"sma_20":14491.0,"sma_60":14409.0,"sma_120":15621.0},{"date":"2025-02-28","open":14341,"high":14835,"low":14054,"close":14786,"volume":3846,"rsi_14":52.75,"sma_20":14483.5,"sma_60":14407.17,"sma_120":15612.42},{"date":"2025-03-04","open":14776,"high":14786,"low":14380,"close":14449,"volume":1360,"rsi_14":48.32,"sma_20":14465.5,"sma_60":14399.83,"sma_120":15601.58},{"date":"2025-03-05","open":14449,"high":15023,"low":14301,"close":14301,"volume":1693,"rsi_14":45.45,"sma_20":14447.5,"sma_60":14392.0,"sma_120":15589.75},{"date":"2025-03-06","open":14301,"high":14637,"low":14301,"close":14360,"volume":790,"rsi_14":55.76,"sma_20":14448.0,"sma_60":14388.83,"sma_120":15578.5},{"date":"2025-03-07","open":14390,"high":14835,"low":14360,"close":14835,"volume":3972,"rsi_14":66.02,"sma_20":14476.0,"sma_60":14392.33,"sma_120":15571.08},{"date":"2025-03-10","open":14835,"high":14835,"low":14726,"close":14726,"volume":497,"rsi_14":64.5,"sma_20":14470.0,"sma_60":14394.5,"sma_120":15563.92},{"date":"2025-03-11","open":14716,"high":14875,"low":14499,"close":14825,"volume":2311,"rsi_14":69.92,"sma_20":14478.0,"sma_60":14407.67,"sma_120":15558.92},{"date":"2025-03-12","open":14825,"high":14825,"low":14707,"close":14815,"volume":1598,"rsi_14":70.2,"sma_20":14492.5,"sma_60":14422.5,"sma_120":15551.33},{"date":"2025-03-13","open":14855,"high":14855,"low":14716,"close":14825,"volume":427,"rsi_14":73.17,"sma_20":14507.5,"sma_60":14450.0,"sma_120":15546.58},{"date":"2025-03-14","open":14825,"high":14825,"low":14598,"close":14598,"volume":942,"rsi_14":58.22,"sma_20":14532.0,"sma_60":14466.83,"sma_120":15540.25},{"date":"2025-03-17","open":14598,"high":14736,"low":14598,"close":14598,"volume":1917,"rsi_14":59.62,"sma_20":14561.0,"sma_60":14482.17,"sma_120":15535.08},{"date":"2025-03-18","open":14598,"high":14835,"low":14400,"close":14825,"volume":2843,"rsi_14":60.93,"sma_20":14604.0,"sma_60":14499.0,"sma_120":15527.17},{"date":"2025-03-19","open":14825,"high":14825,"low":14627,"close":14627,"volume":1580,"rsi_14":54.98,"sma_20":14645.0,"sma_60":14511.5,"sma_120":15516.25},{"date":"2025-03-20","open":14627,"high":14845,"low":14380,"close":14805,"volume":942,"rsi_14":58.23,"sma_20":14696.0,"sma_60":14527.67,"sma_120":15505.5},{"date":"2025-03-21","open":14687,"high":14805,"low":14677,"close":14736,"volume":750,"rsi_14":48.85,"sma_20":14748.5,"sma_60":14542.67,"sma_120":15491.83},{"date":"2025-03-24","open":14736,"high":14835,"low":14667,"close":14825,"volume":3988,"rsi_14":59.9,"sma_20":14777.5,"sma_60":14559.17,"sma_120":15471.08},{"date":"2025-03-25","open":14825,"high":14835,"low":14697,"close":14825,"volume":767,"rsi_14":64.97,"sma_20":14809.0,"sma_60":14576.0,"sma_120":15447.75},{"date":"2025-03-26","open":14845,"high":14845,"low":14637,"close":14835,"volume":519,"rsi_14":63.95,"sma_20":14833.0,"sma_60":14594.0,"sma_120":15420.33},{"date":"2025-03-27","open":14657,"high":14825,"low":14657,"close":14815,"volume":1125,"rsi_14":49.21,"sma_20":14854.0,"sma_60":14609.67,"sma_120":15392.08},{"date":"2025-03-28","open":14786,"high":14835,"low":14687,"close":14796,"volume":426,"rsi_14":52.99,"sma_20":14874.0,"sma_60":14625.83,"sma_120":15366.42},{"date":"2025-03-31","open":13935,"high":14786,"low":13935,"close":14786,"volume":713,"rsi_14":48.15,"sma_20":14874.0,"sma_60":14644.5,"sma_120":15341.42},{"date":"2025-04-01","open":15082,"high":15082,"low":14618,"close":14825,"volume":2266,"rsi_14":50.45,"sma_20":14893.0,"sma_60":14669.33,"sma_120":15320.83},{"date":"2025-04-02","open":14538,"high":14865,"low":14538,"close":14855,"volume":4107,"rsi_14":51.33,"sma_20":14921.0,"sma_60":14692.33,"sma_120":15296.83},{"date":"2025-04-03","open":14855,"high":14855,"low":14420,"close":14845,"volume":1837,"rsi_14":63.74,"sma_20":14945.5,"sma_60":14709.0,"sma_120":15271.08},{"date":"2025-04-04","open":14845,"high":14845,"low":14776,"close":14845,"volume":620,"rsi_14":63.74,"sma_20":14946.0,"sma_60":14725.67,"sma_120":15247.75},{"date":"2025-04-07","open":14726,"high":14805,"low":14637,"close":14736,"volume":2341,"rsi_14":44.3,"sma_20":14946.5,"sma_60":14736.5,"sma_120":15223.5},{"date":"2025-04-08","open":14618,"high":14825,"low":14618,"close":14825,"volume":743,"rsi_14":64.71,"sma_20":14946.5,"sma_60":14743.17,"sma_120":15206.33},{"date":"2025-04-09","open":14707,"high":14825,"low":14410,"close":14805,"volume":954,"rsi_14":50.0,"sma_20":14946.0,"sma_60":14748.83,"sma_120":15187.67},{"date":"2025-04-10","open":14796,"high":14845,"low":14657,"close":14835,"volume":1752,"rsi_14":60.42,"sma_20":14946.5,"sma_60":14748.17,"sma_120":15171.08},{"date":"2025-04-11","open":14449,"high":14825,"low":14449,"close":14815,"volume":1308,"rsi_14":48.78,"sma_20":14957.5,"sma_60":14747.17,"sma_120":15154.33},{"date":"2025-04-14","open":14815,"high":14855,"low":14815,"close":14845,"volume":1311,"rsi_14":52.27,"sma_20":14970.0,"sma_60":14747.5,"sma_120":15136.5},{"date":"2025-04-15","open":14845,"high":14855,"low":14815,"close":14815,"volume":1996,"rsi_14":47.83,"sma_20":14969.5,"sma_60":14747.33,"sma_120":15119.92},{"date":"2025-04-16","open":14815,"high":14865,"low":14815,"close":14815,"volume":4632,"rsi_14":50.0,"sma_20":14979.0,"sma_60":14749.67,"sma_120":15098.67},{"date":"2025-04-17","open":14815,"high":15399,"low":14815,"close":15320,"volume":4497,"rsi_14":78.49,"sma_20":15005.0,"sma_60":14763.0,"sma_120":15082.0},{"date":"2025-04-18","open":15320,"high":15320,"low":15142,"close":15201,"volume":3130,"rsi_14":70.19,"sma_20":15028.5,"sma_60":14778.17,"sma_120":15056.75},{"date":"2025-04-21","open":15201,"high":15330,"low":14835,"close":15320,"volume":4439,"rsi_14":72.32,"sma_20":15053.5,"sma_60":14794.83,"sma_120":15030.75},{"date":"2025-04-22","open":15409,"high":15607,"low":15013,"close":15399,"volume":3729,"rsi_14":73.5,"sma_20":15082.5,"sma_60":14809.17,"sma_120":15005.92},{"date":"2025-04-23","open":15399,"high":15725,"low":15399,"close":15587,"volume":1636,"rsi_14":77.78,"sma_20":15120.5,"sma_60":14826.83,"sma_120":14989.83},{"date":"2025-04-24","open":15587,"high":15834,"low":15478,"close":15735,"volume":1715,"rsi_14":80.0,"sma_20":15167.0,"sma_60":14847.0,"sma_120":14978.0},{"date":"2025-04-25","open":15834,"high":15834,"low":15705,"close":15824,"volume":1193,"rsi_14":87.16,"sma_20":15219.0,"sma_60":14861.33,"sma_120":14962.75},{"date":"2025-04-28","open":15824,"high":15834,"low":15745,"close":15834,"volume":647,"rsi_14":86.43,"sma_20":15272.0,"sma_60":14876.5,"sma_120":14945.83},{"date":"2025-04-29","open":15834,"high":15844,"low":15686,"close":15814,"volume":2398,"rsi_14":86.43,"sma_20":15322.0,"sma_60":14893.5,"sma_120":14929.08},{"date":"2025-04-30","open":15814,"high":15834,"low":15775,"close":15824,"volume":1233,"rsi_14":86.23,"sma_20":15371.0,"sma_60":14913.17,"sma_120":14913.25},{"date":"2025-05-02","open":15824,"high":15973,"low":15804,"close":15923,"volume":5493,"rsi_14":88.36,"sma_20":15425.5,"sma_60":14939.67,"sma_120":14905.42},{"date":"2025-05-07","open":15923,"high":16932,"low":15923,"close":16408,"volume":12801,"rsi_14":91.15,"sma_20":15504.5,"sma_60":14975.5,"sma_120":14901.67},{"date":"2025-05-08","open":16220,"high":16309,"low":16170,"close":16259,"volume":4316,"rsi_14":85.78,"sma_20":15581.5,"sma_60":14999.33,"sma_120":14896.33},{"date":"2025-05-09","open":16032,"high":16249,"low":15963,"close":16249,"volume":3061,"rsi_14":85.37,"sma_20":15653.5,"sma_60":15026.0,"sma_120":14891.5},{"date":"2025-05-12","open":16091,"high":16249,"low":16042,"close":16210,"volume":3324,"rsi_14":78.48,"sma_20":15724.5,"sma_60":15054.33,"sma_120":14885.92},{"date":"2025-05-13","open":16210,"high":16210,"low":16062,"close":16200,"volume":1825,"rsi_14":84.35,"sma_20":15793.5,"sma_60":15082.5,"sma_120":14881.17},{"date":"2025-05-14","open":16200,"high":16200,"low":15982,"close":16091,"volume":3817,"rsi_14":76.71,"sma_20":15858.0,"sma_60":15115.83,"sma_120":14877.0},{"date":"2025-05-15","open":16091,"high":16091,"low":16022,"close":16022,"volume":1261,"rsi_14":71.72,"sma_20":15917.5,"sma_60":15149.5,"sma_120":14879.75},{"date":"2025-05-16","open":16022,"high":16329,"low":15973,"close":16042,"volume":7158,"rsi_14":67.97,"sma_20":15979.5,"sma_60":15184.33,"sma_120":14881.0},{"date":"2025-05-19","open":16042,"high":16121,"low":15992,"close":16022,"volume":7905,"rsi_14":62.61,"sma_20":16040.5,"sma_60":15221.5,"sma_120":14882.08},{"date":"2025-05-20","open":15864,"high":16022,"low":15864,"close":16012,"volume":2209,"rsi_14":58.88,"sma_20":16075.5,"sma_60":15258.83,"sma_120":14883.33},{"date":"2025-05-21","open":16002,"high":16002,"low":15527,"close":15725,"volume":3613,"rsi_14":45.93,"sma_20":16102.0,"sma_60":15293.0,"sma_120":14885.58},{"date":"2025-05-22","open":15725,"high":15725,"low":15626,"close":15676,"volume":2825,"rsi_14":44.93,"sma_20":16120.0,"sma_60":15317.0,"sma_120":14887.42},{"date":"2025-05-23","open":15676,"high":15755,"low":15498,"close":15626,"volume":3485,"rsi_14":42.96,"sma_20":16131.5,"sma_60":15341.0,"sma_120":14894.25},{"date":"2025-05-26","open":15626,"high":15923,"low":15567,"close":15923,"volume":4718,"rsi_14":50.0,"sma_20":16148.5,"sma_60":15367.33,"sma_120":14900.58},{"date":"2025-05-27","open":15884,"high":16111,"low":15864,"close":16022,"volume":3673,"rsi_14":34.15,"sma_20":16163.0,"sma_60":15394.67,"sma_120":14909.17},{"date":"2025-05-28","open":15893,"high":16022,"low":15854,"close":16022,"volume":4043,"rsi_14":38.89,"sma_20":16173.0,"sma_60":15422.0,"sma_120":14915.5},{"date":"2025-05-29","open":16022,"high":16685,"low":15864,"close":16497,"volume":3480,"rsi_14":58.06,"sma_20":16206.5,"sma_60":15450.83,"sma_120":14929.0},{"date":"2025-05-30","open":16497,"high":16675,"low":16329,"close":16655,"volume":3335,"rsi_14":63.47,"sma_20":16249.0,"sma_60":15488.0,"sma_120":14943.92},{"date":"2025-06-02","open":16655,"high":17060,"low":16655,"close":17031,"volume":5643,"rsi_14":70.59,"sma_20":16310.0,"sma_60":15534.0,"sma_120":14963.0},{"date":"2025-06-04","open":17031,"high":17110,"low":16942,"close":17031,"volume":3177,"rsi_14":74.61,"sma_20":16366.0,"sma_60":15579.0,"sma_120":14983.92},{"date":"2025-06-05","open":17031,"high":17456,"low":17031,"close":17407,"volume":2365,"rsi_14":81.25,"sma_20":16416.5,"sma_60":15622.33,"sma_120":15007.33},{"date":"2025-06-09","open":17268,"high":17575,"low":17268,"close":17555,"volume":3158,"rsi_14":82.28,"sma_20":16482.0,"sma_60":15670.0,"sma_120":15032.25},{"date":"2025-06-10","open":17555,"high":17555,"low":17466,"close":17486,"volume":1392,"rsi_14":80.58,"sma_20":16544.5,"sma_60":15714.83,"sma_120":15061.25},{"date":"2025-06-11","open":17486,"high":17802,"low":17486,"close":17802,"volume":1630,"rsi_14":83.15,"sma_20":16625.0,"sma_60":15765.17,"sma_120":15093.83},{"date":"2025-06-12","open":17802,"high":18040,"low":17802,"close":17941,"volume":2001,"rsi_14":93.41,"sma_20":16713.0,"sma_60":15817.67,"sma_120":15133.83},{"date":"2025-06-13","open":17802,"high":18030,"low":17367,"close":17693,"volume":3033,"rsi_14":86.69,"sma_20":16794.0,"sma_60":15869.83,"sma_120":15168.33},{"date":"2025-06-16","open":17693,"high":17901,"low":17367,"close":17802,"volume":3466,"rsi_14":88.73,"sma_20":16884.0,"sma_60":15923.83,"sma_120":15203.0},{"date":"2025-06-17","open":17802,"high":18089,"low":17693,"close":17792,"volume":3219,"rsi_14":87.06,"sma_20":16972.5,"sma_60":15973.83,"sma_120":15236.42},{"date":"2025-06-18","open":17792,"high":17931,"low":17634,"close":17763,"volume":2147,"rsi_14":85.48,"sma_20":17060.5,"sma_60":16026.67,"sma_120":15269.08},{"date":"2025-06-19","open":17763,"high":17901,"low":17763,"close":17773,"volume":2381,"rsi_14":85.54,"sma_20":17149.5,"sma_60":16076.67,"sma_120":15302.17},{"date":"2025-06-20","open":17773,"high":18059,"low":17565,"close":18030,"volume":3159,"rsi_14":84.14,"sma_20":17266.0,"sma_60":16132.17,"sma_120":15337.42},{"date":"2025-06-23","open":18020,"high":18030,"low":17713,"close":17743,"volume":3383,"rsi_14":72.92,"sma_20":17370.5,"sma_60":16181.33,"sma_120":15370.25},{"date":"2025-06-24","open":17743,"high":18089,"low":17604,"close":17723,"volume":3679,"rsi_14":67.16,"sma_20":17476.5,"sma_60":16230.17,"sma_120":15403.08},{"date":"2025-06-25","open":18000,"high":18000,"low":17733,"close":17881,"volume":1182,"rsi_14":69.55,"sma_20":17575.5,"sma_60":16281.5,"sma_120":15437.75},{"date":"2025-06-26","open":17881,"high":18119,"low":17723,"close":18040,"volume":2334,"rsi_14":66.16,"sma_20":17677.5,"sma_60":16335.83,"sma_120":15472.75},{"date":"2025-06-27","open":17881,"high":17881,"low":17713,"close":17812,"volume":2042,"rsi_14":56.31,"sma_20":17768.0,"sma_60":16386.67,"sma_120":15506.25},{"date":"2025-06-30","open":17812,"high":17812,"low":17466,"close":17496,"volume":2964,"rsi_14":50.22,"sma_20":17818.5,"sma_60":16432.33,"sma_120":15538.42},{"date":"2025-07-01","open":17496,"high":18099,"low":17496,"close":17862,"volume":4612,"rsi_14":51.27,"sma_20":17879.5,"sma_60":16483.5,"sma_120":15576.42},{"date":"2025-07-02","open":17862,"high":18040,"low":17684,"close":18020,"volume":4802,"rsi_14":51.68,"sma_20":17929.5,"sma_60":16536.83,"sma_120":15614.58},{"date":"2025-07-03","open":18020,"high":18198,"low":17871,"close":18198,"volume":6550,"rsi_14":61.04,"sma_20":17988.5,"sma_60":16593.33,"sma_120":15651.17},{"date":"2025-07-04","open":18178,"high":18425,"low":18079,"close":18237,"volume":3446,"rsi_14":59.82,"sma_20":18030.5,"sma_60":16650.5,"sma_120":15688.08},{"date":"2025-07-07","open":18178,"high":19127,"low":18178,"close":19127,"volume":6969,"rsi_14":71.57,"sma_20":18110.0,"sma_60":16724.5,"sma_120":15730.5},{"date":"2025-07-08","open":18504,"high":19127,"low":18504,"close":19088,"volume":6843,"rsi_14":71.34,"sma_20":18191.0,"sma_60":16796.33,"sma_120":15769.75},{"date":"2025-07-09","open":19088,"high":19385,"low":19038,"close":19216,"volume":3189,"rsi_14":72.39,"sma_20":18262.5,"sma_60":16870.67,"sma_120":15809.75},{"date":"2025-07-10","open":19216,"high":19424,"low":19048,"close":19197,"volume":2363,"rsi_14":69.54,"sma_20":18326.0,"sma_60":16944.17,"sma_120":15846.17},{"date":"2025-07-11","open":19197,"high":19385,"low":18969,"close":19167,"volume":1830,"rsi_14":76.09,"sma_20":18400.5,"sma_60":17017.5,"sma_120":15882.33},{"date":"2025-07-14","open":18940,"high":19167,"low":18801,"close":19108,"volume":3507,"rsi_14":75.0,"sma_20":18466.5,"sma_60":17089.33,"sma_120":15918.42},{"date":"2025-07-15","open":18890,"high":19375,"low":18801,"close":19355,"volume":2771,"rsi_14":75.78,"sma_20":18545.5,"sma_60":17165.83,"sma_120":15956.58},{"date":"2025-07-16","open":19118,"high":19582,"low":19118,"close":19464,"volume":2561,"rsi_14":75.35,"sma_20":18631.5,"sma_60":17244.17,"sma_120":15996.92},{"date":"2025-07-17","open":19424,"high":19582,"low":19236,"close":19404,"volume":1882,"rsi_14":80.15,"sma_20":18714.0,"sma_60":17313.0,"sma_120":16038.0},{"date":"2025-07-18","open":19385,"high":19622,"low":19207,"close":19355,"volume":2000,"rsi_14":89.17,"sma_20":18781.0,"sma_60":17383.0,"sma_120":16080.58},{"date":"2025-07-21","open":19207,"high":19523,"low":18959,"close":19513,"volume":2861,"rsi_14":88.13,"sma_20":18870.5,"sma_60":17453.67,"sma_120":16124.25},{"date":"2025-07-22","open":19335,"high":19533,"low":19246,"close":19434,"volume":2858,"rsi_14":83.89,"sma_20":18957.0,"sma_60":17521.67,"sma_120":16165.42},{"date":"2025-07-23","open":19434,"high":19563,"low":19157,"close":19345,"volume":2841,"rsi_14":78.71,"sma_20":19031.0,"sma_60":17585.0,"sma_120":16205.92},{"date":"2025-07-24","open":19187,"high":19503,"low":19187,"close":19434,"volume":1489,"rsi_14":79.23,"sma_20":19101.5,"sma_60":17647.33,"sma_120":16247.17},{"date":"2025-07-25","open":19375,"high":19434,"low":19216,"close":19375,"volume":1179,"rsi_14":60.16,"sma_20":19180.5,"sma_60":17707.17,"sma_120":16284.25},{"date":"2025-07-28","open":19098,"high":19375,"low":18791,"close":18791,"volume":2280,"rsi_14":41.57,"sma_20":19246.0,"sma_60":17757.0,"sma_120":16316.75},{"date":"2025-07-29","open":18692,"high":18692,"low":18049,"close":18049,"volume":2965,"rsi_14":25.42,"sma_20":19255.5,"sma_60":17794.67,"sma_120":16344.08},{"date":"2025-07-30","open":18445,"high":18475,"low":17921,"close":18010,"volume":1775,"rsi_14":25.21,"sma_20":19255.0,"sma_60":17831.5,"sma_120":16372.33},{"date":"2025-07-31","open":18010,"high":18297,"low":17545,"close":17604,"volume":3196,"rsi_14":21.79,"sma_20":19225.0,"sma_60":17859.83,"sma_120":16399.75},{"date":"2025-08-01","open":17604,"high":17881,"low":17535,"close":17595,"volume":1545,"rsi_14":22.18,"sma_20":19192.5,"sma_60":17879.83,"sma_120":16427.67},{"date":"2025-08-04","open":17595,"high":17595,"low":17011,"close":17011,"volume":7159,"rsi_14":11.65,"sma_20":19085.5,"sma_60":17892.5,"sma_120":16445.92},{"date":"2025-08-05","open":17011,"high":17090,"low":17011,"close":17011,"volume":1012,"rsi_14":8.39,"sma_20":18980.5,"sma_60":17905.33,"sma_120":16465.67},{"date":"2025-08-06","open":17011,"high":17377,"low":17011,"close":17060,"volume":1354,"rsi_14":10.1,"sma_20":18871.5,"sma_60":17919.67,"sma_120":16487.0},{"date":"2025-08-07","open":17060,"high":17407,"low":16813,"close":16873,"volume":4501,"rsi_14":9.65,"sma_20":18754.0,"sma_60":17931.0,"sma_120":16506.75},{"date":"2025-08-08","open":16902,"high":17377,"low":16902,"close":17308,"volume":1171,"rsi_14":17.11,"sma_20":18660.0,"sma_60":17951.5,"sma_120":16533.67},{"date":"2025-08-11","open":17308,"high":17397,"low":17110,"close":17258,"volume":2198,"rsi_14":17.26,"sma_20":18566.5,"sma_60":17972.33,"sma_120":16560.92},{"date":"2025-08-12","open":17011,"high":17397,"low":17011,"close":17159,"volume":3856,"rsi_14":17.21,"sma_20":18455.5,"sma_60":17991.17,"sma_120":16587.75},{"date":"2025-08-13","open":17159,"high":17159,"low":16981,"close":17120,"volume":1480,"rsi_14":14.76,"sma_20":18337.0,"sma_60":18009.67,"sma_120":16615.58},{"date":"2025-08-14","open":17120,"high":17288,"low":17070,"close":17090,"volume":1054,"rsi_14":14.89,"sma_20":18220.0,"sma_60":18027.83,"sma_120":16643.33},{"date":"2025-08-18","open":16625,"high":17080,"low":16002,"close":16220,"volume":10291,"rsi_14":13.69,"sma_20":18061.5,"sma_60":18036.17,"sma_120":16664.58},{"date":"2025-08-19","open":16220,"high":16526,"low":16042,"close":16151,"volume":3555,"rsi_14":16.9,"sma_20":17891.5,"sma_60":18044.17,"sma_120":16680.58},{"date":"2025-08-20","open":16151,"high":16803,"low":15913,"close":16793,"volume":2798,"rsi_14":32.48,"sma_20":17758.0,"sma_60":18063.83,"sma_120":16702.42},{"date":"2025-08-21","open":16793,"high":17258,"low":16605,"close":17041,"volume":1824,"rsi_14":41.49,"sma_20":17641.5,"sma_60":18082.67,"sma_120":16725.0},{"date":"2025-08-22","open":17041,"high":17041,"low":16784,"close":16813,"volume":3119,"rsi_14":38.94,"sma_20":17509.0,"sma_60":18096.0,"sma_120":16745.33},{"date":"2025-08-25","open":16823,"high":17604,"low":16764,"close":16971,"volume":2165,"rsi_14":49.36,"sma_20":17387.5,"sma_60":18112.0,"sma_120":16767.0},{"date":"2025-08-26","open":16971,"high":17298,"low":16784,"close":17021,"volume":2769,"rsi_14":50.16,"sma_20":17298.0,"sma_60":18120.83,"sma_120":16785.83},{"date":"2025-08-27","open":17021,"high":17456,"low":16784,"close":17456,"volume":1186,"rsi_14":55.59,"sma_20":17268.0,"sma_60":18134.33,"sma_120":16811.17},{"date":"2025-08-28","open":17456,"high":17703,"low":17110,"close":17268,"volume":3639,"rsi_14":55.59,"sma_20":17230.5,"sma_60":18138.33,"sma_120":16836.17},{"date":"2025-08-29","open":17268,"high":17446,"low":16922,"close":16922,"volume":3494,"rsi_14":44.41,"sma_20":17196.0,"sma_60":18136.5,"sma_120":16857.75},{"date":"2025-09-01","open":16793,"high":17070,"low":16526,"close":17021,"volume":3678,"rsi_14":46.61,"sma_20":17167.0,"sma_60":18130.0,"sma_120":16876.17},{"date":"2025-09-02","open":16873,"high":17308,"low":16833,"close":17238,"volume":2881,"rsi_14":51.09,"sma_20":17178.5,"sma_60":18124.67,"sma_120":16897.33},{"date":"2025-09-03","open":17130,"high":17713,"low":17041,"close":17446,"volume":2293,"rsi_14":54.31,"sma_20":17200.5,"sma_60":18124.0,"sma_120":16919.42},{"date":"2025-09-04","open":17407,"high":17852,"low":17397,"close":17842,"volume":2142,"rsi_14":59.05,"sma_20":17240.0,"sma_60":18124.67,"sma_120":16944.92},{"date":"2025-09-05","open":17842,"high":18099,"low":17664,"close":17842,"volume":3358,"rsi_14":74.7,"sma_20":17289.0,"sma_60":18123.0,"sma_120":16970.33},{"date":"2025-09-08","open":17842,"high":17842,"low":17130,"close":17140,"volume":1644,"rsi_14":62.63,"sma_20":17280.5,"sma_60":18113.67,"sma_120":16991.75},{"date":"2025-09-09","open":17140,"high":17140,"low":16952,"close":16962,"volume":1195,"rsi_14":52.44,"sma_20":17265.5,"sma_60":18099.5,"sma_120":17011.67},{"date":"2025-09-10","open":16962,"high":17288,"low":16863,"close":17268,"volume":5596,"rsi_14":53.24,"sma_20":17271.0,"sma_60":18090.67,"sma_120":17032.25},{"date":"2025-09-11","open":17308,"high":17604,"low":17268,"close":17496,"volume":4309,"rsi_14":59.72,"sma_20":17290.0,"sma_60":18086.17,"sma_120":17056.42},{"date":"2025-09-12","open":17496,"high":17802,"low":17496,"close":17684,"volume":1598,"rsi_14":60.06,"sma_20":17320.0,"sma_60":18084.67,"sma_120":17080.67},{"date":"2025-09-15","open":17505,"high":17505,"low":17080,"close":17318,"volume":2972,"rsi_14":53.85,"sma_20":17375.5,"sma_60":18072.67,"sma_120":17102.42},{"date":"2025-09-16","open":17149,"high":17238,"low":17041,"close":17120,"volume":1637,"rsi_14":45.36,"sma_20":17424.5,"sma_60":18062.17,"sma_120":17121.75},{"date":"2025-09-17","open":17288,"high":17674,"low":16932,"close":17674,"volume":3680,"rsi_14":55.09,"sma_20":17469.0,"sma_60":18061.33,"sma_120":17145.75},{"date":"2025-09-18","open":17843,"high":17973,"low":17654,"close":17664,"volume":3829,"rsi_14":57.51,"sma_20":17492.0,"sma_60":18054.83,"sma_120":17168.17},{"date":"2025-09-19","open":17690,"high":18110,"low":17190,"close":17890,"volume":1771,"rsi_14":58.59,"sma_20":17536.5,"sma_60":18049.0,"sma_120":17192.42},{"date":"2025-09-22","open":17693,"high":17911,"low":17407,"close":17644,"volume":749,"rsi_14":55.41,"sma_20":17570.5,"sma_60":18046.17,"sma_120":17216.42},{"date":"2025-09-23","open":17614,"high":17881,"low":17337,"close":17743,"volume":648,"rsi_14":54.08,"sma_20":17607.0,"sma_60":18050.33,"sma_120":17241.33},{"date":"2025-09-24","open":17565,"high":17693,"low":17308,"close":17565,"volume":1369,"rsi_14":45.95,"sma_20":17612.5,"sma_60":18045.33,"sma_120":17264.42},{"date":"2025-09-25","open":17743,"high":17911,"low":17416,"close":17802,"volume":1709,"rsi_14":49.46,"sma_20":17639.5,"sma_60":18041.67,"sma_120":17289.25},{"date":"2025-09-26","open":18030,"high":18030,"low":17476,"close":17941,"volume":1673,"rsi_14":62.94,"sma_20":17691.0,"sma_60":18037.33,"sma_120":17315.33},{"date":"2025-09-29","open":17941,"high":18267,"low":17852,"close":18247,"volume":4179,"rsi_14":69.94,"sma_20":17753.0,"sma_60":18037.5,"sma_120":17344.0},{"date":"2025-09-30","open":18247,"high":18504,"low":18099,"close":18504,"volume":5986,"rsi_14":69.47,"sma_20":17817.0,"sma_60":18027.0,"sma_120":17375.75},{"date":"2025-10-01","open":18485,"high":18673,"low":18326,"close":18356,"volume":6805,"rsi_14":63.9,"sma_20":17863.0,"sma_60":18014.67,"sma_120":17405.5},{"date":"2025-10-02","open":18356,"high":18653,"low":18346,"close":18386,"volume":4307,"rsi_14":61.95,"sma_20":17890.5,"sma_60":18000.67,"sma_120":17435.67},{"date":"2025-10-10","open":18386,"high":18405,"low":18178,"close":18247,"volume":3504,"rsi_14":67.15,"sma_20":17911.0,"sma_60":17984.67,"sma_120":17464.42},{"date":"2025-10-13","open":18040,"high":18366,"low":18040,"close":18287,"volume":2660,"rsi_14":72.87,"sma_20":17969.0,"sma_60":17969.83,"sma_120":17493.67},{"date":"2025-10-14","open":18574,"high":18633,"low":18326,"close":18326,"volume":1932,"rsi_14":66.02,"sma_20":18038.0,"sma_60":17956.67,"sma_120":17523.0},{"date":"2025-10-15","open":18188,"high":18485,"low":18148,"close":18277,"volume":2524,"rsi_14":70.47,"sma_20":18089.0,"sma_60":17938.5,"sma_120":17552.17},{"date":"2025-10-16","open":18277,"high":18386,"low":18148,"close":18297,"volume":3773,"rsi_14":67.43,"sma_20":18129.5,"sma_60":17918.83,"sma_120":17581.5},{"date":"2025-10-17","open":18109,"high":18584,"low":18109,"close":18376,"volume":863,"rsi_14":70.79,"sma_20":18164.5,"sma_60":17901.5,"sma_120":17607.25},{"date":"2025-10-20","open":18148,"high":18524,"low":18148,"close":18524,"volume":1141,"rsi_14":71.58,"sma_20":18225.5,"sma_60":17887.5,"sma_120":17635.25},{"date":"2025-10-21","open":18524,"high":18673,"low":18277,"close":18336,"volume":5927,"rsi_14":71.2,"sma_20":18287.0,"sma_60":17867.67,"sma_120":17660.67},{"date":"2025-10-22","open":18336,"high":18663,"low":18148,"close":18366,"volume":3523,"rsi_14":67.48,"sma_20":18322.0,"sma_60":17849.67,"sma_120":17685.67},{"date":"2025-10-23","open":18366,"high":18584,"low":17268,"close":18425,"volume":2428,"rsi_14":65.81,"sma_20":18369.0,"sma_60":17834.17,"sma_120":17709.58},{"date":"2025-10-24","open":18158,"high":18425,"low":18148,"close":18405,"volume":1070,"rsi_14":56.35,"sma_20":18405.0,"sma_60":17816.83,"sma_120":17732.08},{"date":"2025-10-27","open":18168,"high":18336,"low":18168,"close":18297,"volume":571,"rsi_14":40.54,"sma_20":18438.0,"sma_60":17798.67,"sma_120":17752.92},{"date":"2025-10-28","open":18297,"high":18297,"low":17931,"close":18030,"volume":1894,"rsi_14":36.59,"sma_20":18452.5,"sma_60":17785.83,"sma_120":17771.42},{"date":"2025-10-29","open":17871,"high":18030,"low":17298,"close":17308,"volume":4031,"rsi_14":21.76,"sma_20":18439.5,"sma_60":17773.33,"sma_120":17784.0},{"date":"2025-10-30","open":17308,"high":17308,"low":16971,"close":17258,"volume":1986,"rsi_14":22.83,"sma_20":18412.0,"sma_60":17760.67,"sma_120":17796.08},{"date":"2025-10-31","open":17258,"high":17525,"low":16833,"close":16902,"volume":2506,"rsi_14":17.59,"sma_20":18359.5,"sma_60":17748.83,"sma_120":17804.33},{"date":"2025-11-03","open":16793,"high":17199,"low":16714,"close":16863,"volume":4424,"rsi_14":15.74,"sma_20":18289.5,"sma_60":17736.5,"sma_120":17808.17},{"date":"2025-11-04","open":16892,"high":17209,"low":16892,"close":17199,"volume":1779,"rsi_14":27.76,"sma_20":18223.5,"sma_60":17739.67,"sma_120":17816.08},{"date":"2025-11-05","open":17199,"high":17446,"low":16665,"close":17298,"volume":1336,"rsi_14":30.04,"sma_20":18170.0,"sma_60":17744.5,"sma_120":17824.92},{"date":"2025-11-06","open":17288,"high":17446,"low":17120,"close":17387,"volume":1100,"rsi_14":30.31,"sma_20":18119.5,"sma_60":17750.0,"sma_120":17834.83},{"date":"2025-11-07","open":17159,"high":17525,"low":16695,"close":17248,"volume":613,"rsi_14":24.51,"sma_20":18069.0,"sma_60":17756.33,"sma_120":17843.67},{"date":"2025-11-10","open":17070,"high":17515,"low":17070,"close":17476,"volume":460,"rsi_14":33.07,"sma_20":18028.0,"sma_60":17759.17,"sma_120":17855.33},{"date":"2025-11-11","open":17337,"high":17575,"low":17199,"close":17248,"volume":251,"rsi_14":29.6,"sma_20":17973.5,"sma_60":17759.0,"sma_120":17865.67},{"date":"2025-11-12","open":17248,"high":17367,"low":16902,"close":17001,"volume":2411,"rsi_14":25.68,"sma_20":17909.0,"sma_60":17756.33,"sma_120":17873.75},{"date":"2025-11-13","open":17001,"high":17308,"low":17001,"close":17248,"volume":718,"rsi_14":31.66,"sma_20":17856.0,"sma_60":17758.5,"sma_120":17884.08},{"date":"2025-11-14","open":17248,"high":17248,"low":17021,"close":17248,"volume":411,"rsi_14":32.79,"sma_20":17799.0,"sma_60":17761.17,"sma_120":17894.5},{"date":"2025-11-17","open":17080,"high":17337,"low":17021,"close":17337,"volume":1302,"rsi_14":37.93,"sma_20":17739.0,"sma_60":17780.0,"sma_120":17908.08},{"date":"2025-11-18","open":17130,"high":17308,"low":17130,"close":17308,"volume":1282,"rsi_14":50.0,"sma_20":17687.0,"sma_60":17799.5,"sma_120":17921.83},{"date":"2025-11-19","open":17308,"high":17446,"low":17110,"close":17416,"volume":496,"rsi_14":53.54,"sma_20":17639.0,"sma_60":17810.0,"sma_120":17936.92},{"date":"2025-11-20","open":17397,"high":17595,"low":17229,"close":17595,"volume":613,"rsi_14":66.83,"sma_20":17597.0,"sma_60":17819.33,"sma_120":17951.0},{"date":"2025-11-21","open":17595,"high":17595,"low":17377,"close":17545,"volume":270,"rsi_14":66.51,"sma_20":17553.5,"sma_60":17831.67,"sma_120":17963.83},{"date":"2025-11-24","open":17505,"high":17525,"low":17318,"close":17525,"volume":475,"rsi_14":59.32,"sma_20":17514.5,"sma_60":17841.0,"sma_120":17976.5},{"date":"2025-11-25","open":17456,"high":17693,"low":17397,"close":17575,"volume":420,"rsi_14":58.14,"sma_20":17491.5,"sma_60":17850.33,"sma_120":17985.58},{"date":"2025-11-26","open":17575,"high":17575,"low":17387,"close":17565,"volume":813,"rsi_14":55.49,"sma_20":17504.5,"sma_60":17852.17,"sma_120":17993.25},{"date":"2025-11-27","open":17703,"high":17703,"low":17407,"close":17496,"volume":657,"rsi_14":57.96,"sma_20":17516.5,"sma_60":17856.0,"sma_120":17997.17},{"date":"2025-11-28","open":17496,"high":17565,"low":17327,"close":17545,"volume":807,"rsi_14":52.52,"sma_20":17549.0,"sma_60":17866.5,"sma_120":18001.5},{"date":"2025-12-01","open":17545,"high":17684,"low":17397,"close":17624,"volume":1491,"rsi_14":65.32,"sma_20":17587.5,"sma_60":17876.67,"sma_120":18003.33},{"date":"2025-12-02","open":17802,"high":17862,"low":17654,"close":17842,"volume":1554,"rsi_14":85.12,"sma_20":17620.0,"sma_60":17886.83,"sma_120":18005.75},{"date":"2025-12-03","open":17842,"high":17980,"low":17842,"close":17941,"volume":911,"rsi_14":83.02,"sma_20":17652.5,"sma_60":17895.17,"sma_120":18009.58},{"date":"2025-12-04","open":17941,"high":18178,"low":17871,"close":17931,"volume":833,"rsi_14":82.24,"sma_20":17680.0,"sma_60":17896.67,"sma_120":18010.67},{"date":"2025-12-05","open":18020,"high":18178,"low":17416,"close":18059,"volume":1080,"rsi_14":82.88,"sma_20":17721.0,"sma_60":17900.33,"sma_120":18011.67},{"date":"2025-12-08","open":18059,"high":18059,"low":17941,"close":17990,"volume":851,"rsi_14":80.0,"sma_20":17747.0,"sma_60":17914.67,"sma_120":18014.17},{"date":"2025-12-09","open":17990,"high":18148,"low":17733,"close":18000,"volume":1002,"rsi_14":78.1,"sma_20":17785.0,"sma_60":17932.17,"sma_120":18015.83},{"date":"2025-12-10","open":18000,"high":18000,"low":17644,"close":17921,"volume":1424,"rsi_14":67.37,"sma_20":17831.5,"sma_60":17943.17,"sma_120":18016.92},{"date":"2025-12-11","open":17921,"high":17921,"low":17575,"close":17634,"volume":400,"rsi_14":53.78,"sma_20":17851.0,"sma_60":17945.5,"sma_120":18015.83},{"date":"2025-12-12","open":17634,"high":17842,"low":17535,"close":17733,"volume":589,"rsi_14":58.27,"sma_20":17875.5,"sma_60":17946.33,"sma_120":18015.5},{"date":"2025-12-15","open":17733,"high":17733,"low":17674,"close":17733,"volume":422,"rsi_14":56.56,"sma_20":17895.5,"sma_60":17953.33,"sma_120":18013.0},{"date":"2025-12-16","open":17812,"high":17812,"low":17644,"close":17753,"volume":211,"rsi_14":57.72,"sma_20":17918.0,"sma_60":17964.0,"sma_120":18013.08},{"date":"2025-12-17","open":17575,"high":17891,"low":17575,"close":17881,"volume":1163,"rsi_14":65.12,"sma_20":17941.5,"sma_60":17967.5,"sma_120":18014.42},{"date":"2025-12-18","open":17901,"high":18049,"low":17881,"close":17901,"volume":442,"rsi_14":64.29,"sma_20":17957.0,"sma_60":17974.33,"sma_120":18014.58},{"date":"2025-12-19","open":17862,"high":17901,"low":17209,"close":17871,"volume":646,"rsi_14":60.33,"sma_20":17973.5,"sma_60":17977.33,"sma_120":18013.17},{"date":"2025-12-22","open":17871,"high":18079,"low":17416,"close":17931,"volume":3258,"rsi_14":54.29,"sma_20":17994.0,"sma_60":17982.17,"sma_120":18014.17},{"date":"2025-12-23","open":18079,"high":18079,"low":17931,"close":18020,"volume":712,"rsi_14":53.85,"sma_20":18016.5,"sma_60":17986.83,"sma_120":18018.58},{"date":"2025-12-24","open":18040,"high":18109,"low":17476,"close":17990,"volume":1506,"rsi_14":52.83,"sma_20":18038.0,"sma_60":17994.0,"sma_120":18019.67},{"date":"2025-12-26","open":17901,"high":18030,"low":17614,"close":18000,"volume":930,"rsi_14":46.81,"sma_20":18063.5,"sma_60":17997.33,"sma_120":18019.5},{"date":"2025-12-29","open":18190,"high":18190,"low":17970,"close":18180,"volume":934,"rsi_14":49.44,"sma_20":18085.5,"sma_60":17998.0,"sma_120":18017.67},{"date":"2025-12-30","open":18180,"high":18200,"low":17990,"close":18150,"volume":329,"rsi_14":47.25,"sma_20":18102.0,"sma_60":17993.0,"sma_120":18015.25},{"date":"2026-01-02","open":18150,"high":18180,"low":17890,"close":17990,"volume":2167,"rsi_14":43.43,"sma_20":18099.5,"sma_60":17981.0,"sma_120":18004.0},{"date":"2026-01-05","open":18010,"high":18200,"low":17880,"close":18060,"volume":1510,"rsi_14":64.94,"sma_20":18095.5,"sma_60":17972.67,"sma_120":17993.67},{"date":"2026-01-06","open":18060,"high":18130,"low":17990,"close":18000,"volume":449,"rsi_14":54.79,"sma_20":18089.0,"sma_60":17962.83,"sma_120":17981.75},{"date":"2026-01-07","open":17860,"high":17990,"low":17600,"close":17990,"volume":3758,"rsi_14":54.05,"sma_20":18075.5,"sma_60":17955.17,"sma_120":17969.92},{"date":"2026-01-08","open":17880,"high":17880,"low":17600,"close":17850,"volume":434,"rsi_14":44.19,"sma_20":18058.5,"sma_60":17944.5,"sma_120":17957.17},{"date":"2026-01-09","open":17850,"high":17850,"low":17620,"close":17760,"volume":709,"rsi_14":30.49,"sma_20":18036.5,"sma_60":17931.67,"sma_120":17944.17},{"date":"2026-01-12","open":17760,"high":17760,"low":17400,"close":17640,"volume":1945,"rsi_14":25.0,"sma_20":18012.5,"sma_60":17917.67,"sma_120":17928.08},{"date":"2026-01-13","open":17640,"high":17640,"low":17470,"close":17590,"volume":715,"rsi_14":24.47,"sma_20":18000.5,"sma_60":17902.5,"sma_120":17910.67},{"date":"2026-01-14","open":17590,"high":17890,"low":17410,"close":17880,"volume":624,"rsi_14":39.32,"sma_20":17998.0,"sma_60":17890.83,"sma_120":17896.17},{"date":"2026-01-15","open":17730,"high":17730,"low":17630,"close":17630,"volume":1318,"rsi_14":27.82,"sma_20":17983.0,"sma_60":17872.5,"sma_120":17880.0},{"date":"2026-01-16","open":17600,"high":17890,"low":17300,"close":17890,"volume":4112,"rsi_14":67.18,"sma_20":17591.0,"sma_60":17877.83,"sma_120":18003.92},{"date":"2026-01-19","open":17890,"high":17890,"low":17760,"close":17840,"volume":778,"rsi_14":38.75,"sma_20":17968.0,"sma_60":17849.5,"sma_120":17849.58},{"date":"2026-01-20","open":17850,"high":17850,"low":17660,"close":17800,"volume":357,"rsi_14":38.27,"sma_20":17953.0,"sma_60":17835.67,"sma_120":17834.92},{"date":"2026-01-21","open":17900,"high":17900,"low":17620,"close":17840,"volume":1290,"rsi_14":40.49,"sma_20":17941.5,"sma_60":17822.83,"sma_120":17819.83},{"date":"2026-01-22","open":17900,"high":17900,"low":17690,"close":17880,"volume":1435,"rsi_14":46.36,"sma_20":17929.0,"sma_60":17812.5,"sma_120":17805.58},{"date":"2026-01-23","open":17880,"high":18190,"low":17700,"close":18080,"volume":1968,"rsi_14":50.61,"sma_20":17922.0,"sma_60":17810.0,"sma_120":17797.92},{"date":"2026-01-26","open":18090,"high":18090,"low":17910,"close":18080,"volume":3924,"rsi_14":52.53,"sma_20":17916.5,"sma_60":17819.67,"sma_120":17796.5},{"date":"2026-01-27","open":18080,"high":18100,"low":17710,"close":18100,"volume":1842,"rsi_14":53.46,"sma_20":17911.5,"sma_60":17830.5,"sma_120":17795.58},{"date":"2026-01-28","open":18100,"high":18100,"low":17570,"close":17650,"volume":2555,"rsi_14":44.74,"sma_20":17885.0,"sma_60":17839.83,"sma_120":17794.33},{"date":"2026-01-29","open":17650,"high":18010,"low":17600,"close":17980,"volume":1365,"rsi_14":55.14,"sma_20":17876.5,"sma_60":17855.33,"sma_120":17795.92},{"date":"2026-01-30","open":17870,"high":18040,"low":17620,"close":17980,"volume":2150,"rsi_14":58.42,"sma_20":17876.0,"sma_60":17865.17,"sma_120":17802.42},{"date":"2026-02-02","open":17980,"high":18050,"low":17630,"close":17740,"volume":2033,"rsi_14":53.39,"sma_20":17860.0,"sma_60":17869.33,"sma_120":17806.92},{"date":"2026-02-03","open":17590,"high":17920,"low":17580,"close":17760,"volume":1804,"rsi_14":46.91,"sma_20":17848.0,"sma_60":17872.33,"sma_120":17811.17},{"date":"2026-02-04","open":17760,"high":17990,"low":17600,"close":17970,"volume":1369,"rsi_14":84.21,"sma_20":17620.0,"sma_60":17886.83,"sma_120":18005.75},{"date":"2026-02-05","open":17820,"high":18150,"low":17820,"close":18110,"volume":2848,"rsi_14":82.52,"sma_20":17651.0,"sma_60":17894.67,"sma_120":18009.33},{"date":"2026-02-06","open":18110,"high":18190,"low":17610,"close":18120,"volume":4700,"rsi_14":82.69,"sma_20":17678.0,"sma_60":17896.0,"sma_120":18010.33},{"date":"2026-02-09","open":18120,"high":18120,"low":17650,"close":17980,"volume":1266,"rsi_14":70.64,"sma_20":17705.0,"sma_60":17895.0,"sma_120":18009.0},{"date":"2026-02-10","open":17980,"high":18180,"low":17500,"close":17500,"volume":3357,"rsi_14":50.0,"sma_20":17696.5,"sma_60":17897.83,"sma_120":18005.75},{"date":"2026-02-11","open":17510,"high":18020,"low":17510,"close":17610,"volume":2246,"rsi_14":50.0,"sma_20":17705.0,"sma_60":17905.5,"sma_120":18002.5},{"date":"2026-02-12","open":17610,"high":17700,"low":17510,"close":17650,"volume":4552,"rsi_14":45.0,"sma_20":17728.0,"sma_60":17908.67,"sma_120":17999.67},{"date":"2026-02-13","open":17600,"high":18070,"low":17450,"close":17720,"volume":5673,"rsi_14":49.3,"sma_20":17742.0,"sma_60":17909.17,"sma_120":17997.67},{"date":"2026-02-19","open":17550,"high":17750,"low":17500,"close":17750,"volume":5562,"rsi_14":51.05,"sma_20":17757.5,"sma_60":17907.0,"sma_120":17995.83},{"date":"2026-02-20","open":17750,"high":17750,"low":17150,"close":17220,"volume":7624,"rsi_14":35.6,"sma_20":17742.0,"sma_60":17902.17,"sma_120":17987.42},{"date":"2026-02-23","open":17220,"high":17390,"low":16900,"close":17350,"volume":5477,"rsi_14":39.9,"sma_20":17734.5,"sma_60":17902.83,"sma_120":17982.5},{"date":"2026-02-24","open":17230,"high":17520,"low":17130,"close":17440,"volume":4908,"rsi_14":43.9,"sma_20":17726.0,"sma_60":17895.67,"sma_120":17978.5},{"date":"2026-02-25","open":17440,"high":17610,"low":17290,"close":17500,"volume":4534,"rsi_14":44.17,"sma_20":17760.5,"sma_60":17899.67,"sma_120":17875.0},{"date":"2026-02-26","open":17500,"high":17670,"low":17430,"close":17640,"volume":915,"rsi_14":43.9,"sma_20":17706.5,"sma_60":17888.33,"sma_120":17968.67},{"date":"2026-02-27","open":17500,"high":17640,"low":17410,"close":17630,"volume":1780,"rsi_14":41.41,"sma_20":17715.0,"sma_60":17896.67,"sma_120":17876.33},{"date":"2026-03-03","open":17610,"high":17610,"low":17100,"close":17140,"volume":3333,"rsi_14":29.18,"sma_20":17689.5,"sma_60":17886.67,"sma_120":17876.58},{"date":"2026-03-04","open":17100,"high":17100,"low":16150,"close":16250,"volume":7585,"rsi_14":20.87,"sma_20":17603.0,"sma_60":17860.5,"sma_120":17868.58},{"date":"2026-03-05","open":16500,"high":17010,"low":16050,"close":17010,"volume":7886,"rsi_14":37.34,"sma_20":17554.5,"sma_60":17843.33,"sma_120":17865.08},{"date":"2026-03-06","open":16960,"high":17000,"low":16670,"close":16940,"volume":697,"rsi_14":41.81,"sma_20":17514.5,"sma_60":17823.33,"sma_120":17859.25},{"date":"2026-03-09","open":16940,"high":16940,"low":16360,"close":16400,"volume":1785,"rsi_14":34.29,"sma_20":17446.5,"sma_60":17794.5,"sma_120":17845.58},{"date":"2026-03-10","open":16400,"high":17400,"low":16230,"close":17020,"volume":825,"rsi_14":42.89,"sma_20":17399.0,"sma_60":17773.83,"sma_120":17837.08},{"date":"2026-03-11","open":17020,"high":17280,"low":17020,"close":17240,"volume":2391,"rsi_14":44.76,"sma_20":17355.5,"sma_60":17758.0,"sma_120":17836.33},{"date":"2026-03-12","open":17240,"high":17410,"low":17060,"close":17340,"volume":1437,"rsi_14":45.59,"sma_20":17316.5,"sma_60":17743.67,"sma_120":17837.92},{"date":"2026-03-13","open":17210,"high":17330,"low":17020,"close":17330,"volume":1598,"rsi_14":51.33,"sma_20":17284.0,"sma_60":17730.5,"sma_120":17836.83},{"date":"2026-03-16","open":17230,"high":17600,"low":17210,"close":17600,"volume":1085,"rsi_14":52.93,"sma_20":17289.0,"sma_60":17671.17,"sma_120":17820.5},{"date":"2026-03-17","open":17480,"high":17740,"low":17480,"close":17680,"volume":713,"rsi_14":52.82,"sma_20":17292.5,"sma_60":17657.0,"sma_120":17806.83},{"date":"2026-03-18","open":17680,"high":17720,"low":17550,"close":17650,"volume":480,"rsi_14":51.77,"sma_20":17292.5,"sma_60":17643.17,"sma_120":17790.83},{"date":"2026-03-19","open":17640,"high":17640,"low":17190,"close":17400,"volume":15858,"rsi_14":47.24,"sma_20":17276.5,"sma_60":17624.83,"sma_120":17771.83},{"date":"2026-03-20","open":17320,"high":17400,"low":17280,"close":17360,"volume":3511,"rsi_14":46.91,"sma_20":17257.0,"sma_60":17604.5,"sma_120":17753.0},{"date":"2026-03-23","open":17240,"high":17360,"low":16550,"close":17360,"volume":2214,"rsi_14":52.84,"sma_20":17264.0,"sma_60":17581.67,"sma_120":17734.58},{"date":"2026-03-24","open":17240,"high":17360,"low":17010,"close":17350,"volume":257,"rsi_14":68.33,"sma_20":17264.0,"sma_60":17561.83,"sma_120":17714.75},{"date":"2026-03-25","open":17260,"high":17450,"low":16850,"close":17290,"volume":1814,"rsi_14":56.09,"sma_20":17256.5,"sma_60":17540.5,"sma_120":17695.08},{"date":"2026-03-26","open":17380,"high":17750,"low":17200,"close":17330,"volume":439,"rsi_14":58.59,"sma_20":17248.0,"sma_60":17518.83,"sma_120":17676.5},{"date":"2026-03-27","open":17330,"high":17330,"low":17000,"close":17190,"volume":274,"rsi_14":71.12,"sma_20":17225.5,"sma_60":17495.17,"sma_120":17656.0},{"date":"2026-03-30","open":17150,"high":17150,"low":16860,"close":16920,"volume":669,"rsi_14":46.71,"sma_20":17190.0,"sma_60":17468.83,"sma_120":17633.75},{"date":"2026-03-31","open":16420,"high":16900,"low":16420,"close":16750,"volume":2106,"rsi_14":33.33,"sma_20":17170.5,"sma_60":17444.17,"sma_120":17615.0},{"date":"2026-04-01","open":17870,"high":17870,"low":16560,"close":17060,"volume":5834,"rsi_14":41.67,"sma_20":17211.0,"sma_60":17436.83,"sma_120":17605.08},{"date":"2026-04-02","open":16930,"high":17100,"low":16730,"close":16730,"volume":1200,"rsi_14":35.0,"sma_20":17197.0,"sma_60":17424.83,"sma_120":17592.75},{"date":"2026-04-03","open":16730,"high":16840,"low":16650,"close":16820,"volume":1368,"rsi_14":28.57,"sma_20":17191.0,"sma_60":17420.33,"sma_120":17584.58},{"date":"2026-04-06","open":16820,"high":16900,"low":16600,"close":16630,"volume":1556,"rsi_14":22.8,"sma_20":17202.5,"sma_60":17413.33,"sma_120":17574.92},{"date":"2026-04-07","open":16630,"high":16630,"low":16100,"close":16100,"volume":4229,"rsi_14":18.11,"sma_20":17156.5,"sma_60":17391.83,"sma_120":17565.75},{"date":"2026-04-08","open":16100,"high":16400,"low":16090,"close":16280,"volume":2059,"rsi_14":26.27,"sma_20":17108.5,"sma_60":17371.67,"sma_120":17558.08},{"date":"2026-04-09","open":16280,"high":16600,"low":16280,"close":16530,"volume":981,"rsi_14":33.85,"sma_20":17068.0,"sma_60":17354.17,"sma_120":17552.08},{"date":"2026-04-10","open":16600,"high":16790,"low":16290,"close":16310,"volume":2679,"rsi_14":31.18,"sma_20":17017.0,"sma_60":17335.33,"sma_120":17545.83},{"date":"2026-04-13","open":16450,"high":16500,"low":16300,"close":16400,"volume":5097,"rsi_14":33.45,"sma_20":16957.0,"sma_60":17314.17,"sma_120":17536.67},{"date":"2026-04-14","open":16400,"high":16660,"low":16390,"close":16400,"volume":1809,"rsi_14":34.16,"sma_20":16893.0,"sma_60":17296.83,"sma_120":17527.92},{"date":"2026-04-15","open":16640,"high":16640,"low":16480,"close":16560,"volume":2632,"rsi_14":36.86,"sma_20":16838.5,"sma_60":17286.33,"sma_120":17521.33},{"date":"2026-04-16","open":16740,"high":16740,"low":16560,"close":16660,"volume":1150,"rsi_14":40.83,"sma_20":16801.5,"sma_60":17273.33,"sma_120":17515.92},{"date":"2026-04-17","open":17000,"high":17160,"low":16600,"close":17160,"volume":2255,"rsi_14":53.85,"sma_20":16791.5,"sma_60":17268.67,"sma_120":17514.92},{"date":"2026-04-20","open":17490,"high":17510,"low":16770,"close":17140,"volume":6010,"rsi_14":56.57,"sma_20":16780.5,"sma_60":17262.17,"sma_120":17521.08},{"date":"2026-04-21","open":17400,"high":17400,"low":16930,"close":17260,"volume":417,"rsi_14":52.22,"sma_20":16772.0,"sma_60":17258.17,"sma_120":17528.83},{"date":"2026-04-22","open":17250,"high":17250,"low":16950,"close":16950,"volume":2796,"rsi_14":53.99,"sma_20":16759.0,"sma_60":17247.17,"sma_120":17528.58},{"date":"2026-04-23","open":16950,"high":17300,"low":16950,"close":17050,"volume":573,"rsi_14":54.15,"sma_20":16745.0,"sma_60":17234.83,"sma_120":17527.08},{"date":"2026-04-24","open":17050,"high":17230,"low":16915,"close":16980,"volume":418,"rsi_14":56.6,"sma_20":16734.5,"sma_60":17222.17,"sma_120":17526.92},{"date":"2026-04-27","open":16830,"high":17270,"low":16600,"close":16600,"volume":3149,"rsi_14":60.0,"sma_20":16718.5,"sma_60":17203.5,"sma_120":17522.25},{"date":"2026-04-28","open":17270,"high":17270,"low":16660,"close":16930,"volume":3967,"rsi_14":62.26,"sma_20":16727.5,"sma_60":17189.5,"sma_120":17519.92},{"date":"2026-04-29","open":17140,"high":17140,"low":16760,"close":16840,"volume":3037,"rsi_14":56.22,"sma_20":16716.5,"sma_60":17174.17,"sma_120":17513.17},{"date":"2026-04-30","open":16840,"high":16840,"low":16630,"close":16790,"volume":1643,"rsi_14":58.74,"sma_20":16711.5,"sma_60":16962.67,"sma_120":17226.17},{"date":"2026-05-04","open":17290,"high":17290,"low":16750,"close":16910,"volume":2404,"rsi_14":60.85,"sma_20":16724.0,"sma_60":17143.17,"sma_120":17515.92},{"date":"2026-05-06","open":16900,"high":17100,"low":16700,"close":16990,"volume":1492,"rsi_14":62.14,"sma_20":16742.0,"sma_60":17130.33,"sma_120":17507.17},{"date":"2026-05-07","open":16860,"high":16860,"low":16590,"close":16740,"volume":694,"rsi_14":53.57,"sma_20":16774.0,"sma_60":17109.83,"sma_120":17496.33},{"date":"2026-05-08","open":16740,"high":16740,"low":16500,"close":16600,"volume":1613,"rsi_14":48.83,"sma_20":16790.0,"sma_60":17084.67,"sma_120":17490.25},{"date":"2026-05-11","open":16600,"high":17400,"low":16420,"close":17120,"volume":4176,"rsi_14":49.22,"sma_20":16819.5,"sma_60":17068.0,"sma_120":17490.0},{"date":"2026-05-12","open":16630,"high":16750,"low":16450,"close":16700,"volume":1758,"rsi_14":42.62,"sma_20":16839.0,"sma_60":17046.67,"sma_120":17483.67},{"date":"2026-05-13","open":16500,"high":16540,"low":16150,"close":16300,"volume":617,"rsi_14":35.28,"sma_20":16834.0,"sma_60":17026.67,"sma_120":17472.08},{"date":"2026-05-14","open":16290,"high":16420,"low":16040,"close":16420,"volume":2637,"rsi_14":41.37,"sma_20":16835.0,"sma_60":17006.83,"sma_120":17459.92},{"date":"2026-05-15","open":16420,"high":16420,"low":15440,"close":15530,"volume":3215,"rsi_14":30.31,"sma_20":16783.5,"sma_60":16971.5,"sma_120":17443.42},{"date":"2026-05-18","open":15090,"high":15490,"low":14410,"close":15240,"volume":3754,"rsi_14":28.68,"sma_20":16712.5,"sma_60":16930.17,"sma_120":17426.17},{"date":"2026-05-19","open":15240,"high":15490,"low":14900,"close":15380,"volume":2299,"rsi_14":34.11,"sma_20":16623.5,"sma_60":16890.67,"sma_120":17405.42},{"date":"2026-05-20","open":15260,"high":16180,"low":14650,"close":15590,"volume":2124,"rsi_14":31.99,"sma_20":16546.0,"sma_60":16863.5,"sma_120":17387.92},{"date":"2026-05-21","open":15450,"high":15740,"low":15280,"close":15420,"volume":2211,"rsi_14":31.32,"sma_20":16454.0,"sma_60":16831.33,"sma_120":17367.33},{"date":"2026-05-22","open":15420,"high":15660,"low":15420,"close":15610,"volume":439,"rsi_14":35.03,"sma_20":16387.0,"sma_60":16800.83,"sma_120":17348.75},{"date":"2026-05-26","open":15610,"high":15610,"low":15370,"close":15370,"volume":678,"rsi_14":31.03,"sma_20":16303.0,"sma_60":16765.33,"sma_120":17327.33},{"date":"2026-05-27","open":15310,"high":15370,"low":15050,"close":15050,"volume":1603,"rsi_14":27.44,"sma_20":16206.5,"sma_60":16722.17,"sma_120":17304.75},{"date":"2026-05-28","open":15050,"high":15050,"low":14990,"close":15030,"volume":668,"rsi_14":28.99,"sma_20":16128.0,"sma_60":16678.83,"sma_120":17280.0},{"date":"2026-05-29","open":15030,"high":15030,"low":14470,"close":14470,"volume":1589,"rsi_14":26.28,"sma_20":16005.0,"sma_60":16634.33,"sma_120":17249.42},{"date":"2026-06-01","open":14220,"high":14220,"low":12910,"close":13740,"volume":4584,"rsi_14":14.04,"sma_20":15850.0,"sma_60":16592.5,"sma_120":17210.17},{"date":"2026-06-02","open":13740,"high":13740,"low":13130,"close":13320,"volume":2152,"rsi_14":14.04,"sma_20":15676.5,"sma_60":16531.0,"sma_120":17165.25},{"date":"2026-06-04","open":13320,"high":13550,"low":13320,"close":13340,"volume":1613,"rsi_14":15.74,"sma_20":15498.0,"sma_60":16471.0,"sma_120":17121.75},{"date":"2026-06-05","open":13600,"high":13600,"low":12950,"close":13110,"volume":619,"rsi_14":12.64,"sma_20":15304.0,"sma_60":16416.17,"sma_120":17076.08},{"date":"2026-06-08","open":13020,"high":13110,"low":12950,"close":13100,"volume":1458,"rsi_14":15.77,"sma_20":15122.0,"sma_60":16350.83,"sma_120":17031.5},{"date":"2026-06-09","open":13010,"high":13100,"low":12990,"close":13060,"volume":462,"rsi_14":16.97,"sma_20":14945.0,"sma_60":16281.17,"sma_120":16986.25},{"date":"2026-06-10","open":12920,"high":12920,"low":12680,"close":12900,"volume":676,"rsi_14":12.65,"sma_20":14734.0,"sma_60":16207.17,"sma_120":16939.33},{"date":"2026-06-11","open":12900,"high":13680,"low":12850,"close":13290,"volume":2171,"rsi_14":17.14,"sma_20":14563.5,"sma_60":16139.83,"sma_120":16896.08},{"date":"2026-06-12","open":13600,"high":13600,"low":13290,"close":13560,"volume":659,"rsi_14":24.17,"sma_20":14426.5,"sma_60":16072.5,"sma_120":16854.92},{"date":"2026-06-15","open":13560,"high":13560,"low":13120,"close":13130,"volume":1204,"rsi_14":17.71,"sma_20":14262.0,"sma_60":15996.67,"sma_120":16809.5},{"date":"2026-06-16","open":13130,"high":13130,"low":12900,"close":13090,"volume":797,"rsi_14":18.68,"sma_20":14140.0,"sma_60":15920.67,"sma_120":16762.5},{"date":"2026-06-17","open":13090,"high":13090,"low":12820,"close":13060,"volume":3389,"rsi_14":48.18,"sma_20":13337.0,"sma_60":15426.0,"sma_120":16454.33},{"date":"2026-06-18","open":13050,"high":13060,"low":12700,"close":13050,"volume":3477,"rsi_14":20.36,"sma_20":13914.5,"sma_60":15776.5,"sma_120":16670.83},{"date":"2026-06-19","open":13040,"high":13040,"low":10620,"close":11100,"volume":15810,"rsi_14":14.38,"sma_20":13690.0,"sma_60":15672.17,"sma_120":16608.08},{"date":"2026-06-22","open":10650,"high":11100,"low":7770,"close":7810,"volume":179069,"rsi_14":9.33,"sma_20":13309.5,"sma_60":15513.17,"sma_120":16518.08},{"date":"2026-06-23","open":7650,"high":7650,"low":6570,"close":6630,"volume":50013,"rsi_14":8.45,"sma_20":12860.5,"sma_60":15335.5,"sma_120":16419.17},{"date":"2026-06-24","open":6630,"high":8610,"low":6500,"close":8490,"volume":91448,"rsi_14":25.48,"sma_20":12516.5,"sma_60":15188.17,"sma_120":16338.0},{"date":"2026-06-25","open":8490,"high":8490,"low":6010,"close":6050,"volume":90985,"rsi_14":20.83,"sma_20":12066.5,"sma_60":15002.5,"sma_120":16242.58},{"date":"2026-06-26","open":6050,"high":6050,"low":6050,"close":6050,"volume":0,"rsi_14":20.84,"sma_20":11617.5,"sma_60":14821.33,"sma_120":16147.58},{"date":"2026-06-29","open":5690,"high":6400,"low":5370,"close":6010,"volume":23690,"rsi_14":20.84,"sma_20":11194.5,"sma_60":14642.33,"sma_120":16055.25},{"date":"2026-06-30","open":5880,"high":6500,"low":5750,"close":6480,"volume":12523,"rsi_14":24.11,"sma_20":10831.5,"sma_60":14466.0,"sma_120":15967.17},{"date":"2026-07-01","open":6480,"high":7220,"low":5800,"close":6050,"volume":21049,"rsi_14":20.9,"sma_20":10468.0,"sma_60":14288.0,"sma_120":15872.67},{"date":"2026-07-02","open":6100,"high":6170,"low":5780,"close":5980,"volume":16858,"rsi_14":19.04,"sma_20":10100.0,"sma_60":14107.33,"sma_120":15776.75},{"date":"2026-07-03","open":5970,"high":7340,"low":5300,"close":7120,"volume":55970,"rsi_14":26.8,"sma_20":9800.5,"sma_60":13948.83,"sma_120":15689.58},{"date":"2026-07-06","open":7410,"high":7700,"low":6550,"close":7320,"volume":9361,"rsi_14":27.99,"sma_20":9511.5,"sma_60":13802.5,"sma_120":15605.25},{"date":"2026-07-07","open":7320,"high":7550,"low":6840,"close":7000,"volume":5699,"rsi_14":27.39,"sma_20":9208.5,"sma_60":13647.83,"sma_120":15516.33},{"date":"2026-07-08","open":7560,"high":7560,"low":6530,"close":6530,"volume":1563,"rsi_14":26.48,"sma_20":8890.0,"sma_60":13481.17,"sma_120":15425.42},{"date":"2026-07-09","open":6680,"high":7030,"low":6360,"close":6380,"volume":3262,"rsi_14":30.43,"sma_20":8544.5,"sma_60":13315.67,"sma_120":15335.33},{"date":"2026-07-10","open":6380,"high":7110,"low":6190,"close":6770,"volume":5094,"rsi_14":44.32,"sma_20":8205.0,"sma_60":13155.17,"sma_120":15246.42},{"date":"2026-07-13","open":7030,"high":7030,"low":6020,"close":6450,"volume":4265,"rsi_14":48.92,"sma_20":7871.0,"sma_60":12989.33,"sma_120":15154.83},{"date":"2026-07-14","open":6520,"high":6660,"low":5870,"close":6420,"volume":5375,"rsi_14":34.0,"sma_20":7537.5,"sma_60":12820.33,"sma_120":15062.25},{"date":"2026-07-15","open":6180,"high":7000,"low":6180,"close":6600,"volume":14165,"rsi_14":56.53,"sma_20":7214.5,"sma_60":12652.67,"sma_120":14971.42},{"date":"2026-07-16","open":6470,"high":7590,"low":6460,"close":6970,"volume":15020,"rsi_14":60.04,"sma_20":6910.5,"sma_60":12482.83,"sma_120":14882.75},{"date":"2026-07-20","open":6970,"high":6970,"low":6350,"close":6430,"volume":4761,"rsi_14":54.13,"sma_20":6677.0,"sma_60":12304.33,"sma_120":14788.08},{"date":"2026-07-21","open":6430,"high":6430,"low":5960,"close":5990,"volume":5263,"rsi_14":45.15,"sma_20":6586.0,"sma_60":12116.5,"sma_120":14690.17},{"date":"2026-07-22","open":5980,"high":7340,"low":5860,"close":6200,"volume":21219,"rsi_14":51.55,"sma_20":6564.5,"sma_60":11937.33,"sma_120":14594.17},{"date":"2026-07-23","open":6650,"high":6650,"low":5990,"close":6090,"volume":3514,"rsi_14":51.13,"sma_20":6444.5,"sma_60":11754.67,"sma_120":14496.83},{"date":"2026-07-24","open":6070,"high":6630,"low":5970,"close":6210,"volume":5672,"rsi_14":38.18,"sma_20":6452.5,"sma_60":11575.17,"sma_120":14400.58},{"date":"2026-07-27","open":5930,"high":6790,"low":5880,"close":6550,"volume":8721,"rsi_14":40.35,"sma_20":6477.5,"sma_60":11407.67,"sma_120":14307.75},{"date":"2026-07-28","open":6110,"high":6630,"low":5600,"close":5940,"volume":2242,"rsi_14":37.62,"sma_20":6474.0,"sma_60":11224.5,"sma_120":14209.42},{"date":"2026-07-29","open":5710,"high":6210,"low":5000,"close":5590,"volume":8634,"rsi_14":38.7,"sma_20":6429.5,"sma_60":11037.0,"sma_120":14106.92},{"date":"2026-07-30","open":5070,"high":5590,"low":5070,"close":5200,"volume":4935,"rsi_14":36.59,"sma_20":6387.0,"sma_60":10843.83,"sma_120":14000.42},{"date":"2026-07-31","open":5450,"high":5580,"low":5000,"close":5020,"volume":6813,"rsi_14":29.12,"sma_20":6339.0,"sma_60":10645.67,"sma_120":13894.42},{"date":"2026-08-03","open":5050,"high":5480,"low":4800,"close":5260,"volume":7456,"rsi_14":35.52,"sma_20":6246.0,"sma_60":10450.17,"sma_120":13790.25},{"date":"2026-08-04","open":5480,"high":6830,"low":5450,"close":6830,"volume":27001,"rsi_14":53.63,"sma_20":6221.5,"sma_60":10285.0,"sma_120":13697.42},{"date":"2026-08-05","open":7920,"high":8870,"low":6840,"close":6950,"volume":134197,"rsi_14":53.13,"sma_20":6219.0,"sma_60":10124.17,"sma_120":13604.42},{"date":"2026-08-06","open":6950,"high":7100,"low":6460,"close":6930,"volume":15097,"rsi_14":49.62,"sma_20":6239.0,"sma_60":9954.33,"sma_120":13511.17},{"date":"2026-08-07","open":6870,"high":7400,"low":6650,"close":6810,"volume":7027,"rsi_14":53.94,"sma_20":6260.5,"sma_60":9789.5,"sma_120":13418.08},{"date":"2026-08-10","open":7100,"high":7710,"low":6850,"close":7650,"volume":15551,"rsi_14":65.9,"sma_20":6304.5,"sma_60":9645.33,"sma_120":13336.0},{"date":"2026-08-11","open":7600,"high":7600,"low":6850,"close":7160,"volume":8698,"rsi_14":58.73,"sma_20":6340.0,"sma_60":9491.0,"sma_120":13248.92},{"date":"2026-08-12","open":7160,"high":7170,"low":6910,"close":7010,"volume":5288,"rsi_14":58.3,"sma_20":6369.5,"sma_60":9349.0,"sma_120":13160.25},{"date":"2026-08-13","open":6960,"high":7490,"low":6500,"close":7480,"volume":13885,"rsi_14":60.78,"sma_20":6413.5,"sma_60":9219.67,"sma_120":13074.92},{"date":"2026-08-14","open":9720,"high":9720,"low":9720,"close":9720,"volume":8112,"rsi_14":70.35,"sma_20":6551.0,"sma_60":9125.33,"sma_120":13008.0},{"date":"2026-08-18","open":12630,"high":12630,"low":12630,"close":12630,"volume":5287,"rsi_14":83.15,"sma_20":6861.0,"sma_60":9076.0,"sma_120":12969.75},{"date":"2026-08-19","open":16410,"high":16410,"low":13800,"close":16410,"volume":607377,"rsi_14":90.01,"sma_20":7382.0,"sma_60":9092.5,"sma_120":12961.92},{"date":"2026-08-20","open":15760,"high":18630,"low":14250,"close":14540,"volume":294545,"rsi_14":81.13,"sma_20":7799.0,"sma_60":9074.67,"sma_120":12937.75},{"date":"2026-08-21","open":14130,"high":14130,"low":11190,"close":12170,"volume":102736,"rsi_14":70.8,"sma_20":8103.0,"sma_60":9021.33,"sma_120":12893.33},{"date":"2026-08-24","open":12800,"high":13090,"low":10700,"close":11260,"volume":68008,"rsi_14":66.8,"sma_20":8355.5,"sma_60":8958.17,"sma_120":12840.17},{"date":"2026-08-25","open":11150,"high":11150,"low":9750,"close":10150,"volume":41132,"rsi_14":59.54,"sma_20":8535.5,"sma_60":8876.83,"sma_120":12777.83},{"date":"2026-08-26","open":10330,"high":11880,"low":10050,"close":10590,"volume":58573,"rsi_14":60.27,"sma_20":8768.0,"sma_60":8812.17,"sma_120":12723.25},{"date":"2026-08-27","open":10400,"high":11270,"low":9130,"close":9500,"volume":50015,"rsi_14":56.84,"sma_20":8963.5,"sma_60":8741.5,"sma_120":12667.0},{"date":"2026-08-28","open":9740,"high":12350,"low":9740,"close":12350,"volume":75427,"rsi_14":62.87,"sma_20":9321.0,"sma_60":8725.33,"sma_120":12628.17},{"date":"2026-08-31","open":16050,"high":16050,"low":13000,"close":13220,"volume":305573,"rsi_14":62.92,"sma_20":9731.0,"sma_60":8723.33,"sma_120":12597.17},{"date":"2026-09-01","open":13850,"high":14500,"low":13040,"close":13960,"volume":59855,"rsi_14":65.6,"sma_20":10166.0,"sma_60":8737.5,"sma_120":12576.83},{"date":"2026-09-02","open":13800,"high":16500,"low":13500,"close":14750,"volume":64315,"rsi_14":67.25,"sma_20":10562.0,"sma_60":8765.0,"sma_120":12557.92},{"date":"2026-09-03","open":14750,"high":15590,"low":13700,"close":15100,"volume":27492,"rsi_14":67.07,"sma_20":10969.5,"sma_60":8799.0,"sma_120":12540.08},{"date":"2026-09-04","open":14940,"high":16040,"low":14540,"close":15830,"volume":16397,"rsi_14":64.68,"sma_20":11414.5,"sma_60":8847.83,"sma_120":12527.5},{"date":"2026-09-07","open":15700,"high":16390,"low":12860,"close":14590,"volume":56597,"rsi_14":55.12,"sma_20":11803.5,"sma_60":8869.5,"sma_120":12504.67},{"date":"2026-09-08","open":14600,"high":14600,"low":13000,"close":13070,"volume":43008,"rsi_14":40.11,"sma_20":12074.5,"sma_60":8861.33,"sma_120":12466.92},{"date":"2026-09-09","open":12600,"high":13410,"low":11830,"close":12970,"volume":53437,"rsi_14":44.8,"sma_20":12365.0,"sma_60":8858.67,"sma_120":12427.67},{"date":"2026-09-10","open":13480,"high":13970,"low":10050,"close":10500,"volume":129450,"rsi_14":44.51,"sma_20":12539.5,"sma_60":8815.5,"sma_120":12368.08},{"date":"2026-09-11","open":9990,"high":10150,"low":9010,"close":9250,"volume":62215,"rsi_14":43.54,"sma_20":12628.0,"sma_60":8752.0,"sma_120":12300.17},{"date":"2026-09-14","open":9150,"high":9150,"low":7540,"close":7540,"volume":90452,"rsi_14":41.92,"sma_20":12519.0,"sma_60":8660.17,"sma_120":12218.33},{"date":"2026-09-15","open":7980,"high":9800,"low":7980,"close":9800,"volume":45221,"rsi_14":47.8,"sma_20":12377.5,"sma_60":8638.5,"sma_120":12155.33},{"date":"2026-09-16","open":11500,"high":12460,"low":7130,"close":7140,"volume":566299,"rsi_14":43.96,"sma_20":11914.0,"sma_60":8627.33,"sma_120":12070.25},{"date":"2026-09-17","open":6990,"high":7770,"low":5250,"close":5250,"volume":325125,"rsi_14":30.89,"sma_20":11449.5,"sma_60":8604.33,"sma_120":11969.92},{"date":"2026-09-18","open":5300,"high":6240,"low":5000,"close":5200,"volume":211801,"rsi_14":27.42,"sma_20":11101.0,"sma_60":8549.5,"sma_120":11868.83},{"date":"2026-09-21","open":5450,"high":5790,"low":4920,"close":5200,"volume":103530,"rsi_14":24.27,"sma_20":10798.0,"sma_60":8535.33,"sma_120":11768.92},{"date":"2026-09-22","open":5250,"high":5270,"low":4700,"close":4700,"volume":80815,"rsi_14":19.96,"sma_20":10525.5,"sma_60":8512.83,"sma_120":11667.08},{"date":"2026-09-23","open":4655,"high":5090,"low":4200,"close":4275,"volume":150793,"rsi_14":17.79,"sma_20":10209.75,"sma_60":8483.92,"sma_120":11563.12},{"date":"2026-09-28","open":4275,"high":4275,"low":4275,"close":4275,"volume":0,"rsi_14":14.06,"sma_20":9948.5,"sma_60":8447.17,"sma_120":11456.58},{"date":"2026-09-29","open":4275,"high":4275,"low":4275,"close":4275,"volume":0,"rsi_14":15.23,"sma_20":9544.75,"sma_60":8417.58,"sma_120":11352.79},{"date":"2026-09-30","open":4275,"high":4275,"low":4275,"close":4275,"volume":0,"rsi_14":16.97,"sma_20":9097.5,"sma_60":8389.17,"sma_120":11248.25},{"date":"2026-10-01","open":4200,"high":4200,"low":3600,"close":4000,"volume":203860,"rsi_14":16.75,"sma_20":8599.5,"sma_60":8337.17,"sma_120":11143.0},{"date":"2026-10-02","open":4000,"high":4000,"low":3400,"close":3925,"volume":65628,"rsi_14":20.37,"sma_20":8058.25,"sma_60":8280.58,"sma_120":11041.54},{"date":"2026-10-06","open":3925,"high":3925,"low":3925,"close":3925,"volume":0,"rsi_14":22.96,"sma_20":7499.5,"sma_60":8229.33,"sma_120":10938.58},{"date":"2026-10-07","open":3925,"high":3925,"low":3925,"close":3925,"volume":0,"rsi_14":27.78,"sma_20":6904.25,"sma_60":8185.92,"sma_120":10833.54},{"date":"2026-10-08","open":3925,"high":3925,"low":3925,"close":3925,"volume":0,"rsi_14":0.0,"sma_20":6371.0,"sma_60":8145.0,"sma_120":10730.33},{"date":"2026-10-12","open":3925,"high":3925,"low":3925,"close":3925,"volume":0,"rsi_14":0.0,"sma_20":5913.75,"sma_60":8097.58,"sma_120":10626.38},{"date":"2026-10-13","open":3925,"high":3925,"low":3925,"close":3925,"volume":0,"rsi_14":0.0,"sma_20":5461.5,"sma_60":8055.5,"sma_120":10522.42},{"date":"2026-10-14","open":3925,"high":3925,"low":3925,"close":3925,"volume":0,"rsi_14":0.0,"sma_20":5132.75,"sma_60":8013.92,"sma_120":10417.12},{"date":"2026-10-15","open":3925,"high":3925,"low":3925,"close":3925,"volume":0,"rsi_14":0.0,"sma_20":4866.5,"sma_60":7969.33,"sma_120":10311.0},{"date":"2026-10-16","open":3925,"high":3925,"low":3925,"close":3925,"volume":0,"rsi_14":0.0,"sma_20":4685.75,"sma_60":7918.58,"sma_120":10200.71},{"date":"2026-10-19","open":3925,"high":3925,"low":3925,"close":3925,"volume":0,"rsi_14":0.0,"sma_20":4392.0,"sma_60":7876.83,"sma_120":10090.58},{"date":"2026-10-20","open":3925,"high":3925,"low":3925,"close":3925,"volume":0,"rsi_14":0.0,"sma_20":4231.25,"sma_60":7842.42,"sma_120":9979.46},{"date":"2026-10-21","open":3925,"high":3925,"low":3925,"close":3925,"volume":0,"rsi_14":0.0,"sma_20":4165.0,"sma_60":7804.5,"sma_120":9870.92},{"date":"2026-10-22","open":3925,"high":3925,"low":3925,"close":3925,"volume":0,"rsi_14":0.0,"sma_20":4101.25,"sma_60":7768.42,"sma_120":9761.54},{"date":"2026-10-23","open":3925,"high":3925,"low":3925,"close":3925,"volume":0,"rsi_14":0.0,"sma_20":4037.5,"sma_60":7730.33,"sma_120":9652.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":22.47,"pbr":1.63,"ttm_eps":null,"close":16583.6133},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.74,"ttm_eps":null,"close":17143.2734},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.6,"pbr":1.29,"ttm_eps":null,"close":13490.1104},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.83,"pbr":1.4,"ttm_eps":null,"close":14785.7139},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.34,"pbr":1.66,"ttm_eps":null,"close":17495.6035},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.82,"pbr":1.73,"ttm_eps":null,"close":18504.3965},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.2,"pbr":1.69,"ttm_eps":null,"close":18150.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.57,"pbr":1.56,"ttm_eps":null,"close":16750.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.72,"pbr":0.61,"ttm_eps":null,"close":6480.0}],"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":"SHD","phase":"above-fold","symbol_resolved":true}