{"status":"ok","report":{"price_analysis":{"current":11070.0,"change_1d":-5.1,"change_7d":-25.0,"change_30d":1.4,"high_30d":15820.0,"low_30d":10500.0,"position_in_range":11.0,"support":11032.0,"resistance":15288.0},"summary":"TCC스틸(002710)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2902.20억. 현재가 11,070원, 전일 대비 -5.1%, 30일 +1.4%. ROE -2.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 6.52만, 기관 순매도 17.67만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.4%로 적자 상태입니다. 시가총액 2902.20억. 매출 6577.87억, 영업이익 -121.74억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.16,"roe":-2.42,"eps":-230.85,"revenue":657787258944.0,"operating_income":-12173878812.0,"net_income":-17408015717.0,"market_cap":290219953860,"profit_margin":-2.65,"roa":-1.05,"operating_margin":-1.85,"gross_margin":4.96,"debt_ratio":1.30313192519399,"total_assets":576931670267.0,"total_equity":250498750834.0,"total_debt":326432919433.0,"dividend_yield":0.35,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.3로 약세 구간입니다. MACD(166.16)가 시그널선(513.16)을 하회합니다(데드크로스). SMA20 13098, SMA60 11341 — 혼조세입니다. 볼린저밴드 10657~15538 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":37.29781160799239,"macd":166.1600638491709,"macd_signal":513.1583586924039,"sma_20":13097.5,"sma_60":11341.0,"bb_upper":15537.785843912552,"bb_lower":10657.214156087448,"atr_14":1272.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6.52만, 기관 순매수 -17.67만. 30일 누적: 외국인 -77.43만, 기관 1.88만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":65221.0,"institutional_flow":-176715.0,"data":[{"date":"2026-10-23","foreign_net":30014.0,"institution_net":-9901.0,"retail_net":-20113.0},{"date":"2026-10-22","foreign_net":-2660.0,"institution_net":35.0,"retail_net":2625.0},{"date":"2026-10-21","foreign_net":-58122.0,"institution_net":-133410.0,"retail_net":191532.0},{"date":"2026-10-20","foreign_net":-38514.0,"institution_net":-33577.0,"retail_net":72091.0},{"date":"2026-10-19","foreign_net":134503.0,"institution_net":138.0,"retail_net":-134641.0},{"date":"2026-10-16","foreign_net":32324.0,"institution_net":-123.0,"retail_net":-32201.0},{"date":"2026-10-15","foreign_net":-58987.0,"institution_net":-1778.0,"retail_net":60765.0},{"date":"2026-10-14","foreign_net":-81016.0,"institution_net":11460.0,"retail_net":69556.0},{"date":"2026-10-13","foreign_net":31590.0,"institution_net":120.0,"retail_net":-31710.0},{"date":"2026-10-12","foreign_net":706.0,"institution_net":-439.0,"retail_net":-267.0},{"date":"2026-10-08","foreign_net":-87021.0,"institution_net":805.0,"retail_net":86216.0},{"date":"2026-10-07","foreign_net":-89730.0,"institution_net":771.0,"retail_net":88959.0},{"date":"2026-10-06","foreign_net":4048.0,"institution_net":186964.0,"retail_net":-191012.0},{"date":"2026-10-02","foreign_net":-21408.0,"institution_net":998.0,"retail_net":20410.0},{"date":"2026-10-01","foreign_net":-215342.0,"institution_net":-583.0,"retail_net":215925.0},{"date":"2026-09-30","foreign_net":-54884.0,"institution_net":18619.0,"retail_net":36265.0},{"date":"2026-09-29","foreign_net":-16445.0,"institution_net":18.0,"retail_net":16427.0},{"date":"2026-09-28","foreign_net":49714.0,"institution_net":9417.0,"retail_net":-59131.0},{"date":"2026-09-23","foreign_net":-43726.0,"institution_net":-136.0,"retail_net":43862.0},{"date":"2026-09-22","foreign_net":-7703.0,"institution_net":-109.0,"retail_net":7812.0},{"date":"2026-09-21","foreign_net":-65140.0,"institution_net":-25.0,"retail_net":65165.0},{"date":"2026-09-18","foreign_net":-9162.0,"institution_net":-16.0,"retail_net":9178.0},{"date":"2026-09-17","foreign_net":-27588.0,"institution_net":7.0,"retail_net":27581.0},{"date":"2026-09-16","foreign_net":-23055.0,"institution_net":-10.0,"retail_net":23065.0},{"date":"2026-09-15","foreign_net":-31960.0,"institution_net":1787.0,"retail_net":30173.0},{"date":"2026-09-14","foreign_net":-8037.0,"institution_net":4795.0,"retail_net":3242.0},{"date":"2026-09-11","foreign_net":-51847.0,"institution_net":7.0,"retail_net":51840.0},{"date":"2026-09-10","foreign_net":-87172.0,"institution_net":-37053.0,"retail_net":124225.0},{"date":"2026-09-09","foreign_net":-6796.0,"institution_net":-222.0,"retail_net":7018.0},{"date":"2026-09-08","foreign_net":29096.0,"institution_net":275.0,"retail_net":-29371.0}],"periods":{"d1":{"foreign_net":30014.0,"institution_net":-9901.0,"retail_net":-20113.0},"d3":{"foreign_net":-30768.0,"institution_net":-143276.0,"retail_net":174044.0},"d7":{"foreign_net":38558.0,"institution_net":-178616.0,"retail_net":140058.0},"d14":{"foreign_net":-204273.0,"institution_net":22063.0,"retail_net":182210.0},"d30":{"foreign_net":-774320.0,"institution_net":18834.0,"retail_net":755486.0}}},"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 -231, PBR 1.16x) — 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 -231원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +4.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.6,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":129.4,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.4%","metrics":[{"name":"ROE","value":-2.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.3,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.4,"unit":"%","percentile":53,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.3x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":1.3,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.22,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -231, PBR 1.16x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +4.6%"},"profitability":{"grade":"C","reason":"ROE -2.4%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.3,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":4.96,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.85,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.16,"per_5y_high":80.14,"per_5y_low":25.83,"per_5y_avg":45.2,"per_percentile":null,"pbr_5y_high":10.75,"pbr_5y_low":1.98,"pbr_5y_avg":4.46,"pbr_percentile":0.0,"per_5y_median":39.56,"pbr_5y_median":2.99,"history":[{"quarter":"2024-Q2","per":80.14,"pbr":10.75},{"quarter":"2024-Q3","per":43.75,"pbr":7.38},{"quarter":"2024-Q4","per":35.38,"pbr":4.96},{"quarter":"2025-Q1","per":25.83,"pbr":3.91},{"quarter":"2025-Q2","per":27.63,"pbr":2.99},{"quarter":"2025-Q3","per":58.45,"pbr":2.97},{"quarter":"2025-Q4","per":null,"pbr":2.66},{"quarter":"2026-Q1","per":null,"pbr":2.51},{"quarter":"2026-Q2","per":null,"pbr":1.98},{"quarter":"현재","per":null,"pbr":1.16}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":55233.7344,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":37979.3906,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":27070.2109,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":21049.0801,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16013.2246,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15764.417,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10450.0,"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":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":80.14,"eps":689.2049,"close":55233.73,"source":"reported"},{"date":"2024-07","per":52.8,"eps":689.2049,"close":36392.79,"source":"reported"},{"date":"2024-08","per":47.84,"eps":689.2049,"close":32971.66,"source":"reported"},{"date":"2024-09","per":43.75,"eps":868.0908,"close":37979.39,"source":"reported"},{"date":"2024-10","per":49.98,"eps":868.0908,"close":43383.77,"source":"reported"},{"date":"2024-11","per":39.7,"eps":868.0908,"close":34459.11,"source":"reported"},{"date":"2024-12","per":35.38,"eps":765.2195,"close":27070.21,"source":"reported"},{"date":"2025-01","per":35.96,"eps":765.2195,"close":27518.06,"source":"reported"},{"date":"2025-02","per":37.98,"eps":765.2195,"close":29060.67,"source":"reported"},{"date":"2025-03","per":25.83,"eps":815.0316,"close":21049.08,"source":"reported"},{"date":"2025-04","per":24.37,"eps":815.0316,"close":19864.76,"source":"reported"},{"date":"2025-05","per":21.17,"eps":815.0316,"close":17257.26,"source":"reported"},{"date":"2025-06","per":27.63,"eps":579.5599,"close":16013.22,"source":"reported"},{"date":"2025-07","per":30.93,"eps":579.5599,"close":17924.06,"source":"reported"},{"date":"2025-08","per":29.23,"eps":579.5599,"close":16938.79,"source":"reported"},{"date":"2025-09","per":58.45,"eps":269.7005,"close":15764.42,"source":"reported"},{"date":"2025-10","per":67.71,"eps":269.7005,"close":18262.44,"source":"reported"},{"date":"2025-11","per":60.63,"eps":269.7005,"close":16351.6,"source":"reported"}],"trailing_per_history_meta":{"avg":42.75,"std":15.88,"upper_1sd":58.63,"lower_1sd":26.87,"current":60.63,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.35,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.22,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.35,"summary":"배당수익률 0.35%","metrics":[{"name":"배당수익률","value":0.35,"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":"1.2배"},{"label":"ROE","value":"-2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:50.508780+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.024158052340988466,"dividend_yield":null,"eps":-230.85,"revenue":182686709688.0,"operating_income":1170027179.0,"net_income":-6051561934.0,"market_cap":null,"profit_margin":-0.03312535402457634,"operating_margin":0.00640455554209839,"roa":-0.010489217780676486,"gross_margin":0.04960169704997003,"total_equity":250498750834.0,"total_assets":576931670267.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.14,"roe":-0.00616441838557122,"dividend_yield":0.35,"eps":-57.75,"revenue":174653330631.0,"operating_income":-3980487942.0,"net_income":-1536139944.0,"market_cap":523700000000.0,"profit_margin":-0.008795365873929368,"operating_margin":-0.02279079321086526,"roa":-0.0026496162465969504,"gross_margin":0.02543201632028658,"total_equity":249194627606.0,"total_assets":579759407036.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.023162899527124754,"dividend_yield":null,"eps":-216.71407497999607,"revenue":151840802586.0,"operating_income":-3914106636.0,"net_income":-5764995089.0,"market_cap":null,"profit_margin":-0.03796736444233958,"operating_margin":-0.025777699862875248,"roa":-0.010041734927951502,"gross_margin":0.017829601430528887,"total_equity":248889180832.0,"total_assets":574103492112.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.016091364332609583,"dividend_yield":null,"eps":-153.1944323134455,"revenue":148606416039.0,"operating_income":-5449311413.0,"net_income":-4055318750.0,"market_cap":null,"profit_margin":-0.027288988309466595,"operating_margin":-0.03666942221101606,"roa":-0.007084412078946785,"gross_margin":0.017606807644922506,"total_equity":252018328973.0,"total_assets":572428411110.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.009020253612601031,"dividend_yield":null,"eps":85.9383400782743,"revenue":155416669306.0,"operating_income":-3369562211.0,"net_income":2291108206.0,"market_cap":null,"profit_margin":0.014741714748043115,"operating_margin":-0.021680828871487822,"roa":0.003909611986163006,"gross_margin":0.03356460882409743,"total_equity":253995985523.0,"total_assets":586019332381.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.00028023914276129676,"dividend_yield":null,"eps":-3.7364495686206216,"revenue":155650020713.0,"operating_income":1823646011.0,"net_income":-71592793.0,"market_cap":null,"profit_margin":-0.00045996006085992456,"operating_margin":0.011716323599870153,"roa":-0.00012488692224054825,"gross_margin":0.06104185637417301,"total_equity":255470353979.0,"total_assets":573260928491.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03499041857378731,"dividend_yield":null,"eps":340.69308747653974,"revenue":136558455422.0,"operating_income":2831596785.0,"net_income":9063066053.0,"market_cap":null,"profit_margin":0.06636766668891242,"operating_margin":0.02073541895483259,"roa":0.015790671993359023,"gross_margin":0.07659425842711257,"total_equity":259015651210.0,"total_assets":573950624572.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.017053553855171988,"dividend_yield":null,"eps":156.66493423367405,"revenue":146555339359.0,"operating_income":3180292398.0,"net_income":4167576917.0,"market_cap":null,"profit_margin":0.028436882171799686,"operating_margin":0.02170028340086333,"roa":0.0070175195206384705,"gross_margin":0.073885434385131,"total_equity":244381725498.0,"total_assets":593881770438.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03454869650819881,"dividend_yield":null,"eps":321.41,"revenue":167063443601.0,"operating_income":4783275215.0,"net_income":8425466010.0,"market_cap":null,"profit_margin":0.05043273278936271,"operating_margin":0.028631489402456974,"roa":0.013738380745324057,"gross_margin":0.08053771915018434,"total_equity":243872182211.0,"total_assets":613279407973.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.006121361303534249,"dividend_yield":null,"eps":-53.54855028384093,"revenue":131897576991.0,"operating_income":1477307966.0,"net_income":-1433139918.0,"market_cap":null,"profit_margin":-0.01086555151879545,"operating_margin":0.011200417776444854,"roa":-0.0026487407818666896,"gross_margin":0.06482198089646027,"total_equity":234121112435.0,"total_assets":541064617501.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.050201099128491126,"dividend_yield":null,"eps":443.5644282486939,"revenue":157017395346.0,"operating_income":3697607382.0,"net_income":11799633922.0,"market_cap":null,"profit_margin":0.07514857762096099,"operating_margin":0.023549030181350517,"roa":0.02108065843368728,"gross_margin":0.06968454430726702,"total_equity":235047322207.0,"total_assets":559737446490.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.002565710585116085,"dividend_yield":null,"eps":-22.220984075358324,"revenue":139807672253.0,"operating_income":-85443151.0,"net_income":-591119262.0,"market_cap":null,"profit_margin":-0.004228088862893687,"operating_margin":-0.0006111477977072646,"roa":-0.0010260753913533475,"gross_margin":0.058552447352003906,"total_equity":230392026844.0,"total_assets":576097299459.0}],"current_price":11070.0,"change_pct":-5.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2154.0},{"date":"2016-10-25","close":2169.0},{"date":"2016-10-26","close":2154.0},{"date":"2016-10-27","close":2211.0},{"date":"2016-10-28","close":2103.0},{"date":"2016-10-31","close":2031.0},{"date":"2016-11-01","close":1988.0},{"date":"2016-11-02","close":1955.0},{"date":"2016-11-03","close":1964.0},{"date":"2016-11-04","close":1998.0},{"date":"2016-11-07","close":2088.0},{"date":"2016-11-08","close":2016.0},{"date":"2016-11-09","close":2069.0},{"date":"2016-11-10","close":2093.0},{"date":"2016-11-11","close":2164.0},{"date":"2016-11-14","close":2278.0},{"date":"2016-11-15","close":2293.0},{"date":"2016-11-16","close":2307.0},{"date":"2016-11-17","close":2307.0},{"date":"2016-11-18","close":2283.0},{"date":"2016-11-21","close":2188.0},{"date":"2016-11-22","close":2236.0},{"date":"2016-11-23","close":2178.0},{"date":"2016-11-24","close":2188.0},{"date":"2016-11-25","close":2359.0},{"date":"2016-11-28","close":2364.0},{"date":"2016-11-29","close":2435.0},{"date":"2016-11-30","close":2374.0},{"date":"2016-12-01","close":2321.0},{"date":"2016-12-02","close":2321.0},{"date":"2016-12-05","close":2254.0},{"date":"2016-12-06","close":2188.0},{"date":"2016-12-07","close":2136.0},{"date":"2016-12-08","close":2216.0},{"date":"2016-12-09","close":2211.0},{"date":"2016-12-12","close":2369.0},{"date":"2016-12-13","close":2392.0},{"date":"2016-12-14","close":2426.0},{"date":"2016-12-15","close":2459.0},{"date":"2016-12-16","close":2469.0},{"date":"2016-12-19","close":2431.0},{"date":"2016-12-20","close":2426.0},{"date":"2016-12-21","close":2397.0},{"date":"2016-12-22","close":2359.0},{"date":"2016-12-23","close":2344.0},{"date":"2016-12-26","close":2331.0},{"date":"2016-12-27","close":2236.0},{"date":"2016-12-28","close":2311.0},{"date":"2016-12-29","close":2344.0},{"date":"2017-01-02","close":2269.0},{"date":"2017-01-03","close":2259.0},{"date":"2017-01-04","close":2274.0},{"date":"2017-01-05","close":2302.0},{"date":"2017-01-06","close":2278.0},{"date":"2017-01-09","close":2269.0},{"date":"2017-01-10","close":2226.0},{"date":"2017-01-11","close":2278.0},{"date":"2017-01-12","close":2344.0},{"date":"2017-01-13","close":2354.0},{"date":"2017-01-16","close":2397.0},{"date":"2017-01-17","close":2392.0},{"date":"2017-01-18","close":2421.0},{"date":"2017-01-19","close":2407.0},{"date":"2017-01-20","close":2331.0},{"date":"2017-01-23","close":2264.0},{"date":"2017-01-24","close":2216.0},{"date":"2017-01-25","close":2221.0},{"date":"2017-01-26","close":2236.0},{"date":"2017-01-31","close":2207.0},{"date":"2017-02-01","close":2231.0},{"date":"2017-02-02","close":2231.0},{"date":"2017-02-03","close":2231.0},{"date":"2017-02-06","close":2226.0},{"date":"2017-02-07","close":2216.0},{"date":"2017-02-08","close":2231.0},{"date":"2017-02-09","close":2226.0},{"date":"2017-02-10","close":2193.0},{"date":"2017-02-13","close":2207.0},{"date":"2017-02-14","close":2164.0},{"date":"2017-02-15","close":2169.0},{"date":"2017-02-16","close":2236.0},{"date":"2017-02-17","close":2236.0},{"date":"2017-02-20","close":2264.0},{"date":"2017-02-21","close":2269.0},{"date":"2017-02-22","close":2259.0},{"date":"2017-02-23","close":2254.0},{"date":"2017-02-24","close":2236.0},{"date":"2017-02-27","close":2231.0},{"date":"2017-02-28","close":2311.0},{"date":"2017-03-02","close":2444.0},{"date":"2017-03-03","close":2483.0},{"date":"2017-03-06","close":2469.0},{"date":"2017-03-07","close":2449.0},{"date":"2017-03-08","close":2411.0},{"date":"2017-03-09","close":2435.0},{"date":"2017-03-10","close":2416.0},{"date":"2017-03-13","close":2397.0},{"date":"2017-03-14","close":2397.0},{"date":"2017-03-15","close":2411.0},{"date":"2017-03-16","close":2497.0},{"date":"2017-03-17","close":2469.0},{"date":"2017-03-20","close":2469.0},{"date":"2017-03-21","close":2454.0},{"date":"2017-03-22","close":2454.0},{"date":"2017-03-23","close":2407.0},{"date":"2017-03-24","close":2426.0},{"date":"2017-03-27","close":2369.0},{"date":"2017-03-28","close":2411.0},{"date":"2017-03-29","close":2383.0},{"date":"2017-03-30","close":2402.0},{"date":"2017-03-31","close":2359.0},{"date":"2017-04-03","close":2435.0},{"date":"2017-04-04","close":2421.0},{"date":"2017-04-05","close":2426.0},{"date":"2017-04-06","close":2402.0},{"date":"2017-04-07","close":2421.0},{"date":"2017-04-10","close":2378.0},{"date":"2017-04-11","close":2374.0},{"date":"2017-04-12","close":2378.0},{"date":"2017-04-13","close":2407.0},{"date":"2017-04-14","close":2402.0},{"date":"2017-04-17","close":2369.0},{"date":"2017-04-18","close":2411.0},{"date":"2017-04-19","close":2407.0},{"date":"2017-04-20","close":2426.0},{"date":"2017-04-21","close":2454.0},{"date":"2017-04-24","close":2607.0},{"date":"2017-04-25","close":2582.0},{"date":"2017-04-26","close":2540.0},{"date":"2017-04-27","close":2577.0},{"date":"2017-04-28","close":2577.0},{"date":"2017-05-02","close":2540.0},{"date":"2017-05-04","close":2549.0},{"date":"2017-05-08","close":2569.0},{"date":"2017-05-10","close":2564.0},{"date":"2017-05-11","close":2554.0},{"date":"2017-05-12","close":2574.0},{"date":"2017-05-15","close":2407.0},{"date":"2017-05-16","close":2426.0},{"date":"2017-05-17","close":2459.0},{"date":"2017-05-18","close":2502.0},{"date":"2017-05-19","close":2464.0},{"date":"2017-05-22","close":2469.0},{"date":"2017-05-23","close":2444.0},{"date":"2017-05-24","close":2454.0},{"date":"2017-05-25","close":2474.0},{"date":"2017-05-26","close":2421.0},{"date":"2017-05-29","close":2431.0},{"date":"2017-05-30","close":2407.0},{"date":"2017-05-31","close":2431.0},{"date":"2017-06-01","close":2416.0},{"date":"2017-06-02","close":2402.0},{"date":"2017-06-05","close":2416.0},{"date":"2017-06-07","close":2426.0},{"date":"2017-06-08","close":2440.0},{"date":"2017-06-09","close":2440.0},{"date":"2017-06-12","close":2421.0},{"date":"2017-06-13","close":2435.0},{"date":"2017-06-14","close":2440.0},{"date":"2017-06-15","close":2440.0},{"date":"2017-06-16","close":2402.0},{"date":"2017-06-19","close":2392.0},{"date":"2017-06-20","close":2378.0},{"date":"2017-06-21","close":2336.0},{"date":"2017-06-22","close":2326.0},{"date":"2017-06-23","close":2341.0},{"date":"2017-06-26","close":2326.0},{"date":"2017-06-27","close":2278.0},{"date":"2017-06-28","close":2259.0},{"date":"2017-06-29","close":2283.0},{"date":"2017-06-30","close":2341.0},{"date":"2017-07-03","close":2402.0},{"date":"2017-07-04","close":2397.0},{"date":"2017-07-05","close":2364.0},{"date":"2017-07-06","close":2383.0},{"date":"2017-07-07","close":2354.0},{"date":"2017-07-10","close":2341.0},{"date":"2017-07-11","close":2336.0},{"date":"2017-07-12","close":2321.0},{"date":"2017-07-13","close":2321.0},{"date":"2017-07-14","close":2316.0},{"date":"2017-07-17","close":2283.0},{"date":"2017-07-18","close":2369.0},{"date":"2017-07-19","close":2331.0},{"date":"2017-07-20","close":2336.0},{"date":"2017-07-21","close":2336.0},{"date":"2017-07-24","close":2297.0},{"date":"2017-07-25","close":2297.0},{"date":"2017-07-26","close":2297.0},{"date":"2017-07-27","close":2302.0},{"date":"2017-07-28","close":2326.0},{"date":"2017-07-31","close":2283.0},{"date":"2017-08-01","close":2293.0},{"date":"2017-08-02","close":2321.0},{"date":"2017-08-03","close":2274.0},{"date":"2017-08-04","close":2278.0},{"date":"2017-08-07","close":2293.0},{"date":"2017-08-08","close":2274.0},{"date":"2017-08-09","close":2274.0},{"date":"2017-08-10","close":2245.0},{"date":"2017-08-11","close":2231.0},{"date":"2017-08-14","close":2188.0},{"date":"2017-08-16","close":2126.0},{"date":"2017-08-17","close":2093.0},{"date":"2017-08-18","close":2111.0},{"date":"2017-08-21","close":2064.0},{"date":"2017-08-22","close":2111.0},{"date":"2017-08-23","close":2278.0},{"date":"2017-08-24","close":2316.0},{"date":"2017-08-25","close":2207.0},{"date":"2017-08-28","close":2183.0},{"date":"2017-08-29","close":2121.0},{"date":"2017-08-30","close":2121.0},{"date":"2017-08-31","close":2126.0},{"date":"2017-09-01","close":2174.0},{"date":"2017-09-04","close":2083.0},{"date":"2017-09-05","close":2083.0},{"date":"2017-09-06","close":2083.0},{"date":"2017-09-07","close":2088.0},{"date":"2017-09-08","close":2069.0},{"date":"2017-09-11","close":2159.0},{"date":"2017-09-12","close":2283.0},{"date":"2017-09-13","close":2236.0},{"date":"2017-09-14","close":2231.0},{"date":"2017-09-15","close":2188.0},{"date":"2017-09-18","close":2236.0},{"date":"2017-09-19","close":2216.0},{"date":"2017-09-20","close":2207.0},{"date":"2017-09-21","close":2174.0},{"date":"2017-09-22","close":2150.0},{"date":"2017-09-25","close":2093.0},{"date":"2017-09-26","close":2059.0},{"date":"2017-09-27","close":2074.0},{"date":"2017-09-28","close":2059.0},{"date":"2017-09-29","close":2103.0},{"date":"2017-10-10","close":2116.0},{"date":"2017-10-11","close":2074.0},{"date":"2017-10-12","close":2088.0},{"date":"2017-10-13","close":2088.0},{"date":"2017-10-16","close":2078.0},{"date":"2017-10-17","close":2069.0},{"date":"2017-10-18","close":2078.0},{"date":"2017-10-19","close":2078.0},{"date":"2017-10-20","close":2069.0},{"date":"2017-10-23","close":2064.0},{"date":"2017-10-24","close":2055.0},{"date":"2017-10-25","close":2074.0},{"date":"2017-10-26","close":2055.0},{"date":"2017-10-27","close":2069.0},{"date":"2017-10-30","close":2055.0},{"date":"2017-10-31","close":2055.0},{"date":"2017-11-01","close":2050.0},{"date":"2017-11-02","close":2064.0},{"date":"2017-11-03","close":2045.0},{"date":"2017-11-06","close":2064.0},{"date":"2017-11-07","close":2074.0},{"date":"2017-11-08","close":2074.0},{"date":"2017-11-09","close":2074.0},{"date":"2017-11-10","close":2078.0},{"date":"2017-11-13","close":2050.0},{"date":"2017-11-14","close":2055.0},{"date":"2017-11-15","close":2026.0},{"date":"2017-11-16","close":1998.0},{"date":"2017-11-17","close":1978.0},{"date":"2017-11-20","close":1983.0},{"date":"2017-11-21","close":1978.0},{"date":"2017-11-22","close":2016.0},{"date":"2017-11-23","close":1969.0},{"date":"2017-11-24","close":1955.0},{"date":"2017-11-27","close":1931.0},{"date":"2017-11-28","close":1936.0},{"date":"2017-11-29","close":1945.0},{"date":"2017-11-30","close":1950.0},{"date":"2017-12-01","close":1931.0},{"date":"2017-12-04","close":1931.0},{"date":"2017-12-05","close":1916.0},{"date":"2017-12-06","close":1912.0},{"date":"2017-12-07","close":1883.0},{"date":"2017-12-08","close":1883.0},{"date":"2017-12-11","close":1855.0},{"date":"2017-12-12","close":1817.0},{"date":"2017-12-13","close":1878.0},{"date":"2017-12-14","close":1845.0},{"date":"2017-12-15","close":1850.0},{"date":"2017-12-18","close":1831.0},{"date":"2017-12-19","close":1817.0},{"date":"2017-12-20","close":1841.0},{"date":"2017-12-21","close":1770.0},{"date":"2017-12-22","close":1750.0},{"date":"2017-12-26","close":1741.0},{"date":"2017-12-27","close":1793.0},{"date":"2017-12-28","close":1798.0},{"date":"2018-01-02","close":1641.8629},{"date":"2018-01-03","close":1620.3164},{"date":"2018-01-04","close":1672.0286},{"date":"2018-01-05","close":1616.007},{"date":"2018-01-08","close":1598.7695},{"date":"2018-01-09","close":1646.1725},{"date":"2018-01-10","close":1637.5536},{"date":"2018-01-11","close":1646.1725},{"date":"2018-01-12","close":1672.0286},{"date":"2018-01-15","close":1676.3379},{"date":"2018-01-16","close":1672.0286},{"date":"2018-01-17","close":1650.4817},{"date":"2018-01-18","close":1616.007},{"date":"2018-01-19","close":1620.3164},{"date":"2018-01-22","close":1611.6975},{"date":"2018-01-23","close":1628.9351},{"date":"2018-01-24","close":1637.5536},{"date":"2018-01-25","close":1641.8629},{"date":"2018-01-26","close":1719.4315},{"date":"2018-01-29","close":1758.2155},{"date":"2018-01-30","close":1766.8342},{"date":"2018-01-31","close":1853.0212},{"date":"2018-02-01","close":1805.6184},{"date":"2018-02-02","close":1814.2372},{"date":"2018-02-05","close":1805.6184},{"date":"2018-02-06","close":1784.0717},{"date":"2018-02-07","close":1822.8558},{"date":"2018-02-08","close":1805.6184},{"date":"2018-02-09","close":1758.2155},{"date":"2018-02-12","close":1749.597},{"date":"2018-02-13","close":1749.597},{"date":"2018-02-14","close":1775.4529},{"date":"2018-02-19","close":1766.8342},{"date":"2018-02-20","close":1771.1437},{"date":"2018-02-21","close":1788.3812},{"date":"2018-02-22","close":1775.4529},{"date":"2018-02-23","close":1758.2155},{"date":"2018-02-26","close":1732.3595},{"date":"2018-02-27","close":1702.1941},{"date":"2018-02-28","close":1697.8846},{"date":"2018-03-02","close":1650.4817},{"date":"2018-03-05","close":1624.6257},{"date":"2018-03-06","close":1637.5536},{"date":"2018-03-07","close":1624.6257},{"date":"2018-03-08","close":1624.6257},{"date":"2018-03-09","close":1633.2444},{"date":"2018-03-12","close":1637.5536},{"date":"2018-03-13","close":1732.3595},{"date":"2018-03-14","close":1775.4529},{"date":"2018-03-15","close":1736.6687},{"date":"2018-03-16","close":1723.7407},{"date":"2018-03-19","close":1680.6473},{"date":"2018-03-20","close":1697.8846},{"date":"2018-03-21","close":1697.8846},{"date":"2018-03-22","close":1706.5033},{"date":"2018-03-23","close":1667.7192},{"date":"2018-03-26","close":1650.4817},{"date":"2018-03-27","close":1659.1005},{"date":"2018-03-28","close":1628.9351},{"date":"2018-03-29","close":1628.9351},{"date":"2018-03-30","close":1628.9351},{"date":"2018-04-02","close":1620.3164},{"date":"2018-04-03","close":1607.3882},{"date":"2018-04-04","close":1607.3882},{"date":"2018-04-05","close":1672.0286},{"date":"2018-04-06","close":1633.2444},{"date":"2018-04-09","close":1603.0789},{"date":"2018-04-10","close":1611.6975},{"date":"2018-04-11","close":1603.0789},{"date":"2018-04-12","close":1637.5536},{"date":"2018-04-13","close":1646.1725},{"date":"2018-04-16","close":1603.0789},{"date":"2018-04-17","close":1616.007},{"date":"2018-04-18","close":1672.0286},{"date":"2018-04-19","close":1659.1005},{"date":"2018-04-20","close":1775.4529},{"date":"2018-04-23","close":1740.9784},{"date":"2018-04-24","close":1805.6184},{"date":"2018-04-25","close":1878.8774},{"date":"2018-04-26","close":1801.3091},{"date":"2018-04-27","close":1766.8342},{"date":"2018-04-30","close":1801.3091},{"date":"2018-05-02","close":1853.0212},{"date":"2018-05-03","close":1822.8558},{"date":"2018-05-04","close":1822.8558},{"date":"2018-05-08","close":1796.9998},{"date":"2018-05-09","close":1844.4026},{"date":"2018-05-10","close":1926.2799},{"date":"2018-05-11","close":1909.0431},{"date":"2018-05-14","close":1947.8271},{"date":"2018-05-15","close":1934.8992},{"date":"2018-05-16","close":1814.2372},{"date":"2018-05-17","close":1848.712},{"date":"2018-05-18","close":1887.4961},{"date":"2018-05-21","close":1861.6401},{"date":"2018-05-23","close":1848.712},{"date":"2018-05-24","close":1784.0717},{"date":"2018-05-25","close":1732.3595},{"date":"2018-05-28","close":1801.3091},{"date":"2018-05-29","close":1766.8342},{"date":"2018-05-30","close":1740.9784},{"date":"2018-05-31","close":1762.5249},{"date":"2018-06-01","close":1792.6906},{"date":"2018-06-04","close":1775.4529},{"date":"2018-06-05","close":1775.4529},{"date":"2018-06-07","close":1827.1653},{"date":"2018-06-08","close":1844.4026},{"date":"2018-06-11","close":1913.3519},{"date":"2018-06-12","close":2012.4674},{"date":"2018-06-14","close":2025.3954},{"date":"2018-06-15","close":2016.7767},{"date":"2018-06-18","close":2016.7767},{"date":"2018-06-19","close":1844.4026},{"date":"2018-06-20","close":1943.5178},{"date":"2018-06-21","close":1990.9204},{"date":"2018-06-22","close":1960.7551},{"date":"2018-06-25","close":1904.7338},{"date":"2018-06-26","close":1982.3021},{"date":"2018-06-27","close":2150.3667},{"date":"2018-06-28","close":2008.1583},{"date":"2018-06-29","close":1921.9709},{"date":"2018-07-02","close":1758.2155},{"date":"2018-07-03","close":1762.5249},{"date":"2018-07-04","close":1719.4315},{"date":"2018-07-05","close":1745.2876},{"date":"2018-07-06","close":1792.6906},{"date":"2018-07-09","close":1796.9998},{"date":"2018-07-10","close":1840.0931},{"date":"2018-07-11","close":1805.6184},{"date":"2018-07-12","close":1796.9998},{"date":"2018-07-13","close":1818.5465},{"date":"2018-07-16","close":1822.8558},{"date":"2018-07-17","close":1840.0931},{"date":"2018-07-18","close":1840.0931},{"date":"2018-07-19","close":1809.9277},{"date":"2018-07-20","close":1792.6906},{"date":"2018-07-23","close":1715.1219},{"date":"2018-07-24","close":1702.1941},{"date":"2018-07-25","close":1706.5033},{"date":"2018-07-26","close":1732.3595},{"date":"2018-07-27","close":1753.9061},{"date":"2018-07-30","close":1796.9998},{"date":"2018-07-31","close":1809.9277},{"date":"2018-08-01","close":1822.8558},{"date":"2018-08-02","close":1814.2372},{"date":"2018-08-03","close":1831.4745},{"date":"2018-08-06","close":1822.8558},{"date":"2018-08-07","close":1784.0717},{"date":"2018-08-08","close":1796.9998},{"date":"2018-08-09","close":1792.6906},{"date":"2018-08-10","close":1766.8342},{"date":"2018-08-13","close":1680.6473},{"date":"2018-08-14","close":1745.2876},{"date":"2018-08-16","close":1792.6906},{"date":"2018-08-17","close":1784.0717},{"date":"2018-08-20","close":1792.6906},{"date":"2018-08-21","close":1822.8558},{"date":"2018-08-22","close":1822.8558},{"date":"2018-08-23","close":1801.3091},{"date":"2018-08-24","close":1792.6906},{"date":"2018-08-27","close":1805.6184},{"date":"2018-08-28","close":1818.5465},{"date":"2018-08-29","close":1835.7838},{"date":"2018-08-30","close":1844.4026},{"date":"2018-08-31","close":1853.0212},{"date":"2018-09-03","close":1870.2588},{"date":"2018-09-04","close":1891.8055},{"date":"2018-09-05","close":1883.1868},{"date":"2018-09-06","close":1865.9493},{"date":"2018-09-07","close":1835.7838},{"date":"2018-09-10","close":1840.0931},{"date":"2018-09-11","close":1909.0431},{"date":"2018-09-12","close":1926.2799},{"date":"2018-09-13","close":1930.5894},{"date":"2018-09-14","close":1930.5894},{"date":"2018-09-17","close":1926.2799},{"date":"2018-09-18","close":1930.5894},{"date":"2018-09-19","close":1865.9493},{"date":"2018-09-20","close":1878.8774},{"date":"2018-09-21","close":1796.9998},{"date":"2018-09-27","close":1801.3091},{"date":"2018-09-28","close":1801.3091},{"date":"2018-10-01","close":1758.2155},{"date":"2018-10-02","close":1762.5249},{"date":"2018-10-04","close":1732.3595},{"date":"2018-10-05","close":1749.597},{"date":"2018-10-08","close":1710.8127},{"date":"2018-10-10","close":1628.9351},{"date":"2018-10-11","close":1508.2732},{"date":"2018-10-12","close":1516.8918},{"date":"2018-10-15","close":1516.8918},{"date":"2018-10-16","close":1534.1294},{"date":"2018-10-17","close":1568.604},{"date":"2018-10-18","close":1547.0574},{"date":"2018-10-19","close":1551.3667},{"date":"2018-10-22","close":1564.2948},{"date":"2018-10-23","close":1529.8198},{"date":"2018-10-24","close":1516.8918},{"date":"2018-10-25","close":1516.8918},{"date":"2018-10-26","close":1572.9135},{"date":"2018-10-29","close":1486.7264},{"date":"2018-10-30","close":1491.0358},{"date":"2018-10-31","close":1503.9639},{"date":"2018-11-01","close":1551.3667},{"date":"2018-11-02","close":1594.4603},{"date":"2018-11-05","close":1559.9852},{"date":"2018-11-06","close":1559.9852},{"date":"2018-11-07","close":1547.0574},{"date":"2018-11-08","close":1568.604},{"date":"2018-11-09","close":1564.2948},{"date":"2018-11-12","close":1547.0574},{"date":"2018-11-13","close":1547.0574},{"date":"2018-11-14","close":1598.7695},{"date":"2018-11-15","close":1590.1509},{"date":"2018-11-16","close":1620.3164},{"date":"2018-11-19","close":1663.4098},{"date":"2018-11-20","close":1620.3164},{"date":"2018-11-21","close":1616.007},{"date":"2018-11-22","close":1633.2444},{"date":"2018-11-23","close":1637.5536},{"date":"2018-11-26","close":1672.0286},{"date":"2018-11-27","close":1650.4817},{"date":"2018-11-28","close":1654.791},{"date":"2018-11-29","close":1654.791},{"date":"2018-11-30","close":1650.4817},{"date":"2018-12-03","close":1654.791},{"date":"2018-12-04","close":1680.6473},{"date":"2018-12-05","close":1697.8846},{"date":"2018-12-06","close":1723.7407},{"date":"2018-12-07","close":1706.5033},{"date":"2018-12-10","close":1680.6473},{"date":"2018-12-11","close":1689.2659},{"date":"2018-12-12","close":1715.1219},{"date":"2018-12-13","close":1715.1219},{"date":"2018-12-14","close":1702.1941},{"date":"2018-12-17","close":1697.8846},{"date":"2018-12-18","close":1693.5752},{"date":"2018-12-19","close":1693.5752},{"date":"2018-12-20","close":1684.9565},{"date":"2018-12-21","close":1697.8846},{"date":"2018-12-24","close":1689.2659},{"date":"2018-12-26","close":1672.0286},{"date":"2018-12-27","close":1788.8906},{"date":"2018-12-28","close":1797.8801},{"date":"2019-01-02","close":1788.8906},{"date":"2019-01-03","close":1779.9012},{"date":"2019-01-04","close":1739.449},{"date":"2019-01-07","close":1748.4385},{"date":"2019-01-08","close":1752.9333},{"date":"2019-01-09","close":1752.9333},{"date":"2019-01-10","close":1761.9225},{"date":"2019-01-11","close":1761.9225},{"date":"2019-01-14","close":1766.4171},{"date":"2019-01-15","close":1779.9012},{"date":"2019-01-16","close":1797.8801},{"date":"2019-01-17","close":1797.8801},{"date":"2019-01-18","close":1833.8378},{"date":"2019-01-21","close":1847.3219},{"date":"2019-01-22","close":1887.7742},{"date":"2019-01-23","close":1910.2476},{"date":"2019-01-24","close":1941.7106},{"date":"2019-01-25","close":2022.6152},{"date":"2019-01-28","close":1977.6683},{"date":"2019-01-29","close":1959.6895},{"date":"2019-01-30","close":1950.7},{"date":"2019-01-31","close":1959.6895},{"date":"2019-02-01","close":1977.6683},{"date":"2019-02-07","close":1977.6683},{"date":"2019-02-08","close":1995.6467},{"date":"2019-02-11","close":2022.6152},{"date":"2019-02-12","close":2004.6365},{"date":"2019-02-13","close":2040.5938},{"date":"2019-02-14","close":2031.6046},{"date":"2019-02-15","close":2013.6254},{"date":"2019-02-18","close":2031.6046},{"date":"2019-02-19","close":2018.1206},{"date":"2019-02-20","close":2031.6046},{"date":"2019-02-21","close":2112.5093},{"date":"2019-02-22","close":2094.5308},{"date":"2019-02-25","close":2148.4666},{"date":"2019-02-26","close":2152.9617},{"date":"2019-02-27","close":2373.2017},{"date":"2019-02-28","close":2265.3289},{"date":"2019-03-04","close":2314.7705},{"date":"2019-03-05","close":2265.3289},{"date":"2019-03-06","close":2242.8555},{"date":"2019-03-07","close":2157.4561},{"date":"2019-03-08","close":2238.3608},{"date":"2019-03-11","close":2247.3499},{"date":"2019-03-12","close":2247.3499},{"date":"2019-03-13","close":2220.3821},{"date":"2019-03-14","close":2211.3926},{"date":"2019-03-15","close":2202.4031},{"date":"2019-03-18","close":2211.3926},{"date":"2019-03-19","close":2242.8555},{"date":"2019-03-20","close":2242.8555},{"date":"2019-03-21","close":2346.2336},{"date":"2019-03-22","close":2269.8237},{"date":"2019-03-25","close":2215.8872},{"date":"2019-03-26","close":2197.9084},{"date":"2019-03-27","close":2202.4031},{"date":"2019-03-28","close":2175.4351},{"date":"2019-03-29","close":2170.9402},{"date":"2019-04-01","close":2179.9297},{"date":"2019-04-02","close":2175.4351},{"date":"2019-04-03","close":2179.9297},{"date":"2019-04-04","close":2202.4031},{"date":"2019-04-05","close":2346.2336},{"date":"2019-04-08","close":2395.6753},{"date":"2019-04-09","close":2301.2866},{"date":"2019-04-10","close":2409.1594},{"date":"2019-04-11","close":2674.3469},{"date":"2019-04-12","close":2624.9053},{"date":"2019-04-15","close":2588.9473},{"date":"2019-04-16","close":2472.0852},{"date":"2019-04-17","close":2552.9897},{"date":"2019-04-18","close":2508.0425},{"date":"2019-04-19","close":2517.0325},{"date":"2019-04-22","close":2526.0215},{"date":"2019-04-23","close":2472.0852},{"date":"2019-04-24","close":2472.0852},{"date":"2019-04-25","close":2431.6328},{"date":"2019-04-26","close":2431.6328},{"date":"2019-04-29","close":2467.5903},{"date":"2019-04-30","close":2485.5691},{"date":"2019-05-02","close":2494.5588},{"date":"2019-05-03","close":2481.0747},{"date":"2019-05-07","close":2472.0852},{"date":"2019-05-08","close":2449.6116},{"date":"2019-05-09","close":2332.7495},{"date":"2019-05-10","close":2364.2124},{"date":"2019-05-13","close":2341.739},{"date":"2019-05-14","close":2377.6968},{"date":"2019-05-15","close":2427.1377},{"date":"2019-05-16","close":2377.6968},{"date":"2019-05-17","close":2382.1909},{"date":"2019-05-20","close":2364.2124},{"date":"2019-05-21","close":2377.6968},{"date":"2019-05-22","close":2377.6968},{"date":"2019-05-23","close":2350.7278},{"date":"2019-05-24","close":2265.3289},{"date":"2019-05-27","close":2238.3608},{"date":"2019-05-28","close":2323.76},{"date":"2019-05-29","close":2269.8237},{"date":"2019-05-30","close":2256.3396},{"date":"2019-05-31","close":2269.8237},{"date":"2019-06-03","close":2260.8342},{"date":"2019-06-04","close":2323.76},{"date":"2019-06-05","close":2359.7178},{"date":"2019-06-07","close":2319.2654},{"date":"2019-06-10","close":2323.76},{"date":"2019-06-11","close":2359.7178},{"date":"2019-06-12","close":2431.6328},{"date":"2019-06-13","close":2368.7068},{"date":"2019-06-14","close":2377.6968},{"date":"2019-06-17","close":2368.7068},{"date":"2019-06-18","close":2328.2549},{"date":"2019-06-19","close":2341.739},{"date":"2019-06-20","close":2355.2231},{"date":"2019-06-21","close":2332.7495},{"date":"2019-06-24","close":2283.3076},{"date":"2019-06-25","close":2242.8555},{"date":"2019-06-26","close":2238.3608},{"date":"2019-06-27","close":2220.3821},{"date":"2019-06-28","close":2238.3608},{"date":"2019-07-01","close":2166.4456},{"date":"2019-07-02","close":2175.4351},{"date":"2019-07-03","close":2130.4878},{"date":"2019-07-04","close":2166.4456},{"date":"2019-07-05","close":2175.4351},{"date":"2019-07-08","close":2125.9932},{"date":"2019-07-09","close":2103.5198},{"date":"2019-07-10","close":2121.4983},{"date":"2019-07-11","close":2143.9722},{"date":"2019-07-12","close":2175.4351},{"date":"2019-07-15","close":2170.9402},{"date":"2019-07-16","close":2170.9402},{"date":"2019-07-17","close":2130.4878},{"date":"2019-07-18","close":2139.4773},{"date":"2019-07-19","close":2161.9512},{"date":"2019-07-22","close":2202.4031},{"date":"2019-07-23","close":2206.8979},{"date":"2019-07-24","close":2143.9722},{"date":"2019-07-25","close":2090.0354},{"date":"2019-07-26","close":2049.5835},{"date":"2019-07-29","close":1959.6895},{"date":"2019-07-30","close":2009.1307},{"date":"2019-07-31","close":2027.11},{"date":"2019-08-01","close":2031.6046},{"date":"2019-08-02","close":2076.5515},{"date":"2019-08-05","close":1982.1627},{"date":"2019-08-06","close":1959.6895},{"date":"2019-08-07","close":2027.11},{"date":"2019-08-08","close":2076.5515},{"date":"2019-08-09","close":2076.5515},{"date":"2019-08-12","close":2112.5093},{"date":"2019-08-13","close":2166.4456},{"date":"2019-08-14","close":2247.3499},{"date":"2019-08-16","close":2188.9187},{"date":"2019-08-19","close":2247.3499},{"date":"2019-08-20","close":2265.3289},{"date":"2019-08-21","close":2292.2971},{"date":"2019-08-22","close":2287.8025},{"date":"2019-08-23","close":2292.2971},{"date":"2019-08-26","close":2382.1909},{"date":"2019-08-27","close":2517.0325},{"date":"2019-08-28","close":2472.0852},{"date":"2019-08-29","close":2391.1807},{"date":"2019-08-30","close":2386.686},{"date":"2019-09-02","close":2517.0325},{"date":"2019-09-03","close":2557.4846},{"date":"2019-09-04","close":2485.5691},{"date":"2019-09-05","close":2485.5691},{"date":"2019-09-06","close":2427.1377},{"date":"2019-09-09","close":2422.6436},{"date":"2019-09-10","close":2445.1169},{"date":"2019-09-11","close":2490.064},{"date":"2019-09-16","close":2584.4526},{"date":"2019-09-17","close":2561.9795},{"date":"2019-09-18","close":2544.0002},{"date":"2019-09-19","close":2544.0002},{"date":"2019-09-20","close":2570.9688},{"date":"2019-09-23","close":2606.9263},{"date":"2019-09-24","close":2669.8521},{"date":"2019-09-25","close":2570.9688},{"date":"2019-09-26","close":2552.9897},{"date":"2019-09-27","close":2552.9897},{"date":"2019-09-30","close":2539.5059},{"date":"2019-10-01","close":2552.9897},{"date":"2019-10-02","close":2588.9473},{"date":"2019-10-04","close":2548.4954},{"date":"2019-10-07","close":2503.5486},{"date":"2019-10-08","close":2454.1067},{"date":"2019-10-10","close":2418.1487},{"date":"2019-10-11","close":2368.7068},{"date":"2019-10-14","close":2386.686},{"date":"2019-10-15","close":2552.9897},{"date":"2019-10-16","close":2544.0002},{"date":"2019-10-17","close":2593.4421},{"date":"2019-10-18","close":2602.4314},{"date":"2019-10-21","close":2548.4954},{"date":"2019-10-22","close":2535.0112},{"date":"2019-10-23","close":2526.0215},{"date":"2019-10-24","close":2539.5059},{"date":"2019-10-25","close":2557.4846},{"date":"2019-10-28","close":2579.9583},{"date":"2019-10-29","close":2575.4631},{"date":"2019-10-30","close":2584.4526},{"date":"2019-10-31","close":2584.4526},{"date":"2019-11-01","close":2579.9583},{"date":"2019-11-04","close":2584.4526},{"date":"2019-11-05","close":2584.4526},{"date":"2019-11-06","close":2584.4526},{"date":"2019-11-07","close":2597.9365},{"date":"2019-11-08","close":2611.4211},{"date":"2019-11-11","close":2615.916},{"date":"2019-11-12","close":2633.8943},{"date":"2019-11-13","close":2615.916},{"date":"2019-11-14","close":2584.4526},{"date":"2019-11-15","close":2517.0325},{"date":"2019-11-18","close":2512.5374},{"date":"2019-11-19","close":2499.0537},{"date":"2019-11-20","close":2395.6753},{"date":"2019-11-21","close":2373.2017},{"date":"2019-11-22","close":2400.1699},{"date":"2019-11-25","close":2427.1377},{"date":"2019-11-26","close":2395.6753},{"date":"2019-11-27","close":2395.6753},{"date":"2019-11-28","close":2400.1699},{"date":"2019-11-29","close":2391.1807},{"date":"2019-12-02","close":2413.6541},{"date":"2019-12-03","close":2400.1699},{"date":"2019-12-04","close":2382.1909},{"date":"2019-12-05","close":2346.2336},{"date":"2019-12-06","close":2395.6753},{"date":"2019-12-09","close":2422.6436},{"date":"2019-12-10","close":2422.6436},{"date":"2019-12-11","close":2386.686},{"date":"2019-12-12","close":2418.1487},{"date":"2019-12-13","close":2395.6753},{"date":"2019-12-16","close":2449.6116},{"date":"2019-12-17","close":2481.0747},{"date":"2019-12-18","close":2485.5691},{"date":"2019-12-19","close":2485.5691},{"date":"2019-12-20","close":2517.0325},{"date":"2019-12-23","close":2521.5271},{"date":"2019-12-24","close":2508.0425},{"date":"2019-12-26","close":2512.5374},{"date":"2019-12-27","close":2543.1292},{"date":"2019-12-30","close":2547.8125},{"date":"2020-01-02","close":2510.3447},{"date":"2020-01-03","close":2524.3955},{"date":"2020-01-06","close":2496.2942},{"date":"2020-01-07","close":2524.3955},{"date":"2020-01-08","close":2407.3081},{"date":"2020-01-09","close":2491.6108},{"date":"2020-01-10","close":2575.9131},{"date":"2020-01-13","close":2580.5967},{"date":"2020-01-14","close":2575.9131},{"date":"2020-01-15","close":2566.5461},{"date":"2020-01-16","close":2566.5461},{"date":"2020-01-17","close":2547.8125},{"date":"2020-01-20","close":2557.1794},{"date":"2020-01-21","close":2515.0283},{"date":"2020-01-22","close":2519.7117},{"date":"2020-01-23","close":2500.9778},{"date":"2020-01-28","close":2355.7903},{"date":"2020-01-29","close":2355.7903},{"date":"2020-01-30","close":2341.7395},{"date":"2020-01-31","close":2299.5879},{"date":"2020-02-03","close":2379.2073},{"date":"2020-02-04","close":2482.2441},{"date":"2020-02-05","close":2458.8264},{"date":"2020-02-06","close":2449.4597},{"date":"2020-02-07","close":2416.6753},{"date":"2020-02-10","close":2402.6248},{"date":"2020-02-11","close":2388.5745},{"date":"2020-02-12","close":2383.8911},{"date":"2020-02-13","close":2397.9414},{"date":"2020-02-14","close":2360.4734},{"date":"2020-02-17","close":2355.7903},{"date":"2020-02-18","close":2337.0562},{"date":"2020-02-19","close":2341.7395},{"date":"2020-02-20","close":2327.689},{"date":"2020-02-21","close":2304.2715},{"date":"2020-02-24","close":2248.0703},{"date":"2020-02-25","close":2248.0703},{"date":"2020-02-26","close":2266.8044},{"date":"2020-02-27","close":2266.8044},{"date":"2020-02-28","close":2168.4509},{"date":"2020-03-02","close":2088.8315},{"date":"2020-03-03","close":2140.3501},{"date":"2020-03-04","close":2219.9688},{"date":"2020-03-05","close":2262.1204},{"date":"2020-03-06","close":2257.4373},{"date":"2020-03-09","close":2257.4373},{"date":"2020-03-10","close":2224.6526},{"date":"2020-03-11","close":2154.4001},{"date":"2020-03-12","close":1988.0},{"date":"2020-03-13","close":1634.5343},{"date":"2020-03-16","close":1395.6769},{"date":"2020-03-17","close":1330.1083},{"date":"2020-03-18","close":1302.0072},{"date":"2020-03-19","close":1138.0854},{"date":"2020-03-20","close":1245.8054},{"date":"2020-03-23","close":1016.3149},{"date":"2020-03-24","close":1067.8334},{"date":"2020-03-25","close":1166.1863},{"date":"2020-03-26","close":1189.6036},{"date":"2020-03-27","close":1241.1221},{"date":"2020-03-30","close":1320.741},{"date":"2020-03-31","close":1339.4751},{"date":"2020-04-01","close":1330.1083},{"date":"2020-04-02","close":1395.6769},{"date":"2020-04-03","close":1494.0299},{"date":"2020-04-06","close":1494.0299},{"date":"2020-04-07","close":1559.5988},{"date":"2020-04-08","close":1568.9656},{"date":"2020-04-09","close":1634.5343},{"date":"2020-04-10","close":1634.5343},{"date":"2020-04-13","close":1508.0802},{"date":"2020-04-14","close":1540.8646},{"date":"2020-04-16","close":1545.5482},{"date":"2020-04-17","close":1592.3827},{"date":"2020-04-20","close":1657.9515},{"date":"2020-04-21","close":1606.4332},{"date":"2020-04-22","close":1615.8003},{"date":"2020-04-23","close":1611.1168},{"date":"2020-04-24","close":1601.75},{"date":"2020-04-27","close":1611.1168},{"date":"2020-04-28","close":1620.4838},{"date":"2020-04-29","close":1648.5846},{"date":"2020-05-04","close":1648.5846},{"date":"2020-05-06","close":1695.4194},{"date":"2020-05-07","close":1714.1532},{"date":"2020-05-08","close":1723.5203},{"date":"2020-05-11","close":1751.6212},{"date":"2020-05-12","close":1732.8875},{"date":"2020-05-13","close":1770.3551},{"date":"2020-05-14","close":1732.8875},{"date":"2020-05-15","close":1765.6716},{"date":"2020-05-18","close":1723.5203},{"date":"2020-05-19","close":1742.2544},{"date":"2020-05-20","close":1760.9883},{"date":"2020-05-21","close":1784.4056},{"date":"2020-05-22","close":1737.5708},{"date":"2020-05-25","close":1732.8875},{"date":"2020-05-26","close":2252.7537},{"date":"2020-05-27","close":2159.0837},{"date":"2020-05-28","close":2065.4143},{"date":"2020-05-29","close":1943.6437},{"date":"2020-06-01","close":2037.3135},{"date":"2020-06-02","close":1981.1116},{"date":"2020-06-03","close":1990.4784},{"date":"2020-06-04","close":1910.8594},{"date":"2020-06-05","close":1967.0615},{"date":"2020-06-08","close":2009.2126},{"date":"2020-06-09","close":1999.8455},{"date":"2020-06-10","close":1934.277},{"date":"2020-06-11","close":1915.543},{"date":"2020-06-12","close":1840.6073},{"date":"2020-06-15","close":1751.6212},{"date":"2020-06-16","close":1831.2404},{"date":"2020-06-17","close":1901.4927},{"date":"2020-06-18","close":1901.4927},{"date":"2020-06-19","close":1887.442},{"date":"2020-06-22","close":1873.3916},{"date":"2020-06-23","close":1798.4562},{"date":"2020-06-24","close":1812.5065},{"date":"2020-06-25","close":1756.3047},{"date":"2020-06-26","close":1756.3047},{"date":"2020-06-29","close":1695.4194},{"date":"2020-06-30","close":1714.1532},{"date":"2020-07-01","close":1686.0524},{"date":"2020-07-02","close":1700.1028},{"date":"2020-07-03","close":1718.8369},{"date":"2020-07-06","close":1751.6212},{"date":"2020-07-07","close":1770.3551},{"date":"2020-07-08","close":1742.2544},{"date":"2020-07-09","close":1723.5203},{"date":"2020-07-10","close":1714.1532},{"date":"2020-07-13","close":1695.4194},{"date":"2020-07-14","close":1700.1028},{"date":"2020-07-15","close":1718.8369},{"date":"2020-07-16","close":1732.8875},{"date":"2020-07-17","close":1784.4056},{"date":"2020-07-20","close":1775.0385},{"date":"2020-07-21","close":1784.4056},{"date":"2020-07-22","close":1789.0889},{"date":"2020-07-23","close":1779.722},{"date":"2020-07-24","close":1756.3047},{"date":"2020-07-27","close":1746.9377},{"date":"2020-07-28","close":1732.8875},{"date":"2020-07-29","close":1718.8369},{"date":"2020-07-30","close":1798.4562},{"date":"2020-07-31","close":1798.4562},{"date":"2020-08-03","close":1807.823},{"date":"2020-08-04","close":1929.5934},{"date":"2020-08-05","close":1957.6942},{"date":"2020-08-06","close":2196.5518},{"date":"2020-08-07","close":2027.9464},{"date":"2020-08-10","close":2271.4873},{"date":"2020-08-11","close":2262.1204},{"date":"2020-08-12","close":2168.4509},{"date":"2020-08-13","close":2814.7708},{"date":"2020-08-14","close":2875.6562},{"date":"2020-08-18","close":2772.6196},{"date":"2020-08-19","close":2992.7432},{"date":"2020-08-20","close":3039.5779},{"date":"2020-08-21","close":2997.4268},{"date":"2020-08-24","close":2828.8213},{"date":"2020-08-25","close":3311.2195},{"date":"2020-08-26","close":3203.5},{"date":"2020-08-27","close":2992.7432},{"date":"2020-08-28","close":3016.1604},{"date":"2020-08-31","close":2955.2754},{"date":"2020-09-01","close":2917.8074},{"date":"2020-09-02","close":3006.7935},{"date":"2020-09-03","close":3011.4773},{"date":"2020-09-04","close":2950.5918},{"date":"2020-09-07","close":3011.4773},{"date":"2020-09-08","close":3002.1104},{"date":"2020-09-09","close":3025.5276},{"date":"2020-09-10","close":3105.1465},{"date":"2020-09-11","close":3128.5642},{"date":"2020-09-14","close":3077.0459},{"date":"2020-09-15","close":3062.9951},{"date":"2020-09-16","close":3039.5779},{"date":"2020-09-17","close":3222.2336},{"date":"2020-09-18","close":3133.2476},{"date":"2020-09-21","close":3203.5},{"date":"2020-09-22","close":3887.2874},{"date":"2020-09-23","close":3639.063},{"date":"2020-09-24","close":3250.3342},{"date":"2020-09-25","close":3119.1975},{"date":"2020-09-28","close":3147.2981},{"date":"2020-09-29","close":3278.4353},{"date":"2020-10-05","close":3372.1047},{"date":"2020-10-06","close":4172.98},{"date":"2020-10-07","close":3831.0859},{"date":"2020-10-08","close":3831.0859},{"date":"2020-10-12","close":3812.3521},{"date":"2020-10-13","close":3774.884},{"date":"2020-10-14","close":3648.4297},{"date":"2020-10-15","close":3554.7607},{"date":"2020-10-16","close":3484.5088},{"date":"2020-10-19","close":3484.5088},{"date":"2020-10-20","close":3358.0547},{"date":"2020-10-21","close":3372.1047},{"date":"2020-10-22","close":3306.5361},{"date":"2020-10-23","close":3311.2195},{"date":"2020-10-26","close":3062.9951},{"date":"2020-10-27","close":3044.2612},{"date":"2020-10-28","close":3137.9312},{"date":"2020-10-29","close":3086.4128},{"date":"2020-10-30","close":3114.5137},{"date":"2020-11-02","close":3297.1692},{"date":"2020-11-03","close":3292.4858},{"date":"2020-11-04","close":3287.8025},{"date":"2020-11-05","close":3503.2424},{"date":"2020-11-06","close":3540.7102},{"date":"2020-11-09","close":3667.1641},{"date":"2020-11-10","close":3690.5815},{"date":"2020-11-11","close":3540.7102},{"date":"2020-11-12","close":3475.1416},{"date":"2020-11-13","close":3531.3433},{"date":"2020-11-16","close":3437.6738},{"date":"2020-11-17","close":3395.5225},{"date":"2020-11-18","close":3442.3572},{"date":"2020-11-19","close":3353.3711},{"date":"2020-11-20","close":3381.4717},{"date":"2020-11-23","close":3447.0405},{"date":"2020-11-24","close":3498.5586},{"date":"2020-11-25","close":3404.8894},{"date":"2020-11-26","close":3390.8389},{"date":"2020-11-27","close":3849.8198},{"date":"2020-11-30","close":4041.8423},{"date":"2020-12-01","close":4383.7363},{"date":"2020-12-02","close":4355.6357},{"date":"2020-12-03","close":4557.0254},{"date":"2020-12-04","close":4435.2549},{"date":"2020-12-07","close":4252.5991},{"date":"2020-12-08","close":4182.3467},{"date":"2020-12-09","close":4482.0894},{"date":"2020-12-10","close":4599.1758},{"date":"2020-12-11","close":4552.3418},{"date":"2020-12-14","close":4271.3335},{"date":"2020-12-15","close":4294.751},{"date":"2020-12-16","close":4692.8457},{"date":"2020-12-17","close":4711.5806},{"date":"2020-12-18","close":4870.8179},{"date":"2020-12-21","close":4823.9834},{"date":"2020-12-22","close":4510.1904},{"date":"2020-12-23","close":5282.9639},{"date":"2020-12-24","close":4777.1489},{"date":"2020-12-28","close":4749.0479},{"date":"2020-12-29","close":4954.4976},{"date":"2020-12-30","close":5079.3198},{"date":"2021-01-04","close":5348.1685},{"date":"2021-01-05","close":5530.6006},{"date":"2021-01-06","close":5424.9819},{"date":"2021-01-07","close":5472.9907},{"date":"2021-01-08","close":5338.5669},{"date":"2021-01-11","close":5184.9385},{"date":"2021-01-12","close":5213.7446},{"date":"2021-01-13","close":5156.1343},{"date":"2021-01-14","close":5309.7617},{"date":"2021-01-15","close":5300.1592},{"date":"2021-01-18","close":5069.7178},{"date":"2021-01-19","close":5127.3281},{"date":"2021-01-20","close":5156.1343},{"date":"2021-01-21","close":5088.9214},{"date":"2021-01-22","close":5021.709},{"date":"2021-01-25","close":5040.9131},{"date":"2021-01-26","close":5040.9131},{"date":"2021-01-27","close":5098.5234},{"date":"2021-01-28","close":5079.3198},{"date":"2021-01-29","close":4800.8696},{"date":"2021-02-01","close":4964.0991},{"date":"2021-02-02","close":4916.0903},{"date":"2021-02-03","close":4896.8872},{"date":"2021-02-04","close":4786.4668},{"date":"2021-02-05","close":4781.6665},{"date":"2021-02-08","close":4685.6484},{"date":"2021-02-09","close":4671.2461},{"date":"2021-02-10","close":4618.4365},{"date":"2021-02-15","close":4666.4453},{"date":"2021-02-16","close":4887.2847},{"date":"2021-02-17","close":4868.0811},{"date":"2021-02-18","close":4925.6919},{"date":"2021-02-19","close":4944.8955},{"date":"2021-02-22","close":4906.4883},{"date":"2021-02-23","close":4786.4668},{"date":"2021-02-24","close":4508.0161},{"date":"2021-02-25","close":4580.0293},{"date":"2021-02-26","close":4464.8086},{"date":"2021-03-02","close":4407.1982},{"date":"2021-03-03","close":4416.7993},{"date":"2021-03-04","close":4186.3584},{"date":"2021-03-05","close":4042.3315},{"date":"2021-03-08","close":3850.2974},{"date":"2021-03-09","close":3840.6956},{"date":"2021-03-10","close":4200.7612},{"date":"2021-03-11","close":4315.9819},{"date":"2021-03-12","close":4460.0068},{"date":"2021-03-15","close":4575.2285},{"date":"2021-03-16","close":4387.9951},{"date":"2021-03-17","close":4464.8086},{"date":"2021-03-18","close":4488.813},{"date":"2021-03-19","close":4493.6138},{"date":"2021-03-22","close":4560.8257},{"date":"2021-03-23","close":4440.8037},{"date":"2021-03-24","close":4402.397},{"date":"2021-03-25","close":4354.3887},{"date":"2021-03-26","close":4339.9858},{"date":"2021-03-29","close":4335.1851},{"date":"2021-03-30","close":4354.3887},{"date":"2021-03-31","close":4330.3843},{"date":"2021-04-01","close":4508.0161},{"date":"2021-04-02","close":4666.4453},{"date":"2021-04-05","close":4690.4492},{"date":"2021-04-06","close":4469.6094},{"date":"2021-04-07","close":4623.2368},{"date":"2021-04-08","close":4604.0337},{"date":"2021-04-09","close":4594.4316},{"date":"2021-04-12","close":4580.0293},{"date":"2021-04-13","close":4661.6445},{"date":"2021-04-14","close":4618.4365},{"date":"2021-04-15","close":4733.6572},{"date":"2021-04-16","close":4800.8696},{"date":"2021-04-19","close":4762.4624},{"date":"2021-04-20","close":4695.25},{"date":"2021-04-21","close":4599.2334},{"date":"2021-04-22","close":4719.2544},{"date":"2021-04-23","close":4666.4453},{"date":"2021-04-26","close":4608.8345},{"date":"2021-04-27","close":4762.4624},{"date":"2021-04-28","close":4661.6445},{"date":"2021-04-29","close":5050.5146},{"date":"2021-04-30","close":5290.5581},{"date":"2021-05-03","close":4868.0811},{"date":"2021-05-04","close":4896.8872},{"date":"2021-05-06","close":5453.7876},{"date":"2021-05-07","close":5386.5757},{"date":"2021-05-10","close":5232.9478},{"date":"2021-05-11","close":5453.7876},{"date":"2021-05-12","close":5232.9478},{"date":"2021-05-13","close":5002.5054},{"date":"2021-05-14","close":4868.0811},{"date":"2021-05-17","close":4724.0557},{"date":"2021-05-18","close":4781.6665},{"date":"2021-05-20","close":4781.6665},{"date":"2021-05-21","close":4685.6484},{"date":"2021-05-24","close":4508.0161},{"date":"2021-05-25","close":4527.2197},{"date":"2021-05-26","close":4512.8174},{"date":"2021-05-27","close":4532.0205},{"date":"2021-05-28","close":4580.0293},{"date":"2021-05-31","close":4536.8218},{"date":"2021-06-01","close":4541.6226},{"date":"2021-06-02","close":4512.8174},{"date":"2021-06-03","close":4517.6187},{"date":"2021-06-04","close":4479.2109},{"date":"2021-06-07","close":4436.0034},{"date":"2021-06-08","close":4378.3926},{"date":"2021-06-09","close":4287.1758},{"date":"2021-06-10","close":4666.4453},{"date":"2021-06-11","close":4532.0205},{"date":"2021-06-14","close":4541.6226},{"date":"2021-06-15","close":4541.6226},{"date":"2021-06-16","close":4589.6304},{"date":"2021-06-17","close":4565.6265},{"date":"2021-06-18","close":4575.2285},{"date":"2021-06-21","close":4508.0161},{"date":"2021-06-22","close":4551.2241},{"date":"2021-06-23","close":4618.4365},{"date":"2021-06-24","close":4618.4365},{"date":"2021-06-25","close":4618.4365},{"date":"2021-06-28","close":4666.4453},{"date":"2021-06-29","close":4623.2368},{"date":"2021-06-30","close":4695.25},{"date":"2021-07-01","close":4858.4795},{"date":"2021-07-02","close":4925.6919},{"date":"2021-07-05","close":5002.5054},{"date":"2021-07-06","close":5300.1592},{"date":"2021-07-07","close":5444.186},{"date":"2021-07-08","close":5194.541},{"date":"2021-07-09","close":5396.1768},{"date":"2021-07-12","close":5424.9819},{"date":"2021-07-13","close":5607.416},{"date":"2021-07-14","close":5924.2729},{"date":"2021-07-15","close":6125.9087},{"date":"2021-07-16","close":6020.2905},{"date":"2021-07-19","close":5895.4673},{"date":"2021-07-20","close":6106.7056},{"date":"2021-07-21","close":6087.5029},{"date":"2021-07-22","close":5991.4849},{"date":"2021-07-23","close":6385.1562},{"date":"2021-07-26","close":6145.1128},{"date":"2021-07-27","close":6183.5195},{"date":"2021-07-28","close":6298.7402},{"date":"2021-07-29","close":6231.5283},{"date":"2021-07-30","close":6116.3076},{"date":"2021-08-02","close":6164.3164},{"date":"2021-08-03","close":5953.0776},{"date":"2021-08-04","close":6317.9443},{"date":"2021-08-05","close":6173.918},{"date":"2021-08-06","close":6097.1045},{"date":"2021-08-09","close":6279.5371},{"date":"2021-08-10","close":6605.9961},{"date":"2021-08-11","close":7345.3301},{"date":"2021-08-12","close":7585.374},{"date":"2021-08-13","close":7777.4077},{"date":"2021-08-17","close":7076.481},{"date":"2021-08-18","close":7134.0918},{"date":"2021-08-19","close":6759.6245},{"date":"2021-08-20","close":6692.4121},{"date":"2021-08-23","close":6913.2524},{"date":"2021-08-24","close":7575.772},{"date":"2021-08-25","close":7585.374},{"date":"2021-08-26","close":7594.9751},{"date":"2021-08-27","close":7537.3647},{"date":"2021-08-30","close":7556.5679},{"date":"2021-08-31","close":7518.1616},{"date":"2021-09-01","close":7969.4434},{"date":"2021-09-02","close":7863.8247},{"date":"2021-09-03","close":8487.9375},{"date":"2021-09-06","close":8507.1406},{"date":"2021-09-07","close":8603.1582},{"date":"2021-09-08","close":9985.8086},{"date":"2021-09-09","close":9793.7744},{"date":"2021-09-10","close":8555.1484},{"date":"2021-09-13","close":8641.5645},{"date":"2021-09-14","close":8555.1484},{"date":"2021-09-15","close":8641.5645},{"date":"2021-09-16","close":8823.9971},{"date":"2021-09-17","close":8775.9902},{"date":"2021-09-23","close":8401.5225},{"date":"2021-09-24","close":8478.335},{"date":"2021-09-27","close":8785.5908},{"date":"2021-09-28","close":8315.1045},{"date":"2021-09-29","close":8372.7168},{"date":"2021-09-30","close":8449.5303},{"date":"2021-10-01","close":7969.4434},{"date":"2021-10-05","close":7950.2397},{"date":"2021-10-06","close":7604.5771},{"date":"2021-10-07","close":7979.0449},{"date":"2021-10-08","close":8036.6553},{"date":"2021-10-12","close":8132.6724},{"date":"2021-10-13","close":8497.54},{"date":"2021-10-14","close":8612.7598},{"date":"2021-10-15","close":8353.5117},{"date":"2021-10-18","close":8267.0977},{"date":"2021-10-19","close":8449.5303},{"date":"2021-10-20","close":8622.3613},{"date":"2021-10-21","close":8324.707},{"date":"2021-10-22","close":8286.3008},{"date":"2021-10-25","close":8219.0889},{"date":"2021-10-26","close":8305.5039},{"date":"2021-10-27","close":8199.8848},{"date":"2021-10-28","close":8036.6553},{"date":"2021-10-29","close":8027.0532},{"date":"2021-11-01","close":7959.8418},{"date":"2021-11-02","close":8017.4517},{"date":"2021-11-03","close":8036.6553},{"date":"2021-11-04","close":7863.8247},{"date":"2021-11-05","close":7844.6201},{"date":"2021-11-08","close":7671.7886},{"date":"2021-11-09","close":7671.7886},{"date":"2021-11-10","close":7575.772},{"date":"2021-11-11","close":7527.7632},{"date":"2021-11-12","close":7873.4258},{"date":"2021-11-15","close":7681.3911},{"date":"2021-11-16","close":7642.9839},{"date":"2021-11-17","close":7287.7197},{"date":"2021-11-18","close":7028.4731},{"date":"2021-11-19","close":7182.1001},{"date":"2021-11-22","close":6980.4644},{"date":"2021-11-23","close":6903.6499},{"date":"2021-11-24","close":6903.6499},{"date":"2021-11-25","close":6913.2524},{"date":"2021-11-26","close":6769.2256},{"date":"2021-11-29","close":6423.563},{"date":"2021-11-30","close":6241.1294},{"date":"2021-12-01","close":6452.3687},{"date":"2021-12-02","close":6481.1738},{"date":"2021-12-03","close":6702.0137},{"date":"2021-12-06","close":6730.8188},{"date":"2021-12-07","close":6807.6328},{"date":"2021-12-08","close":6778.8276},{"date":"2021-12-09","close":6750.0225},{"date":"2021-12-10","close":6740.4209},{"date":"2021-12-13","close":6769.2256},{"date":"2021-12-14","close":7393.3389},{"date":"2021-12-15","close":7364.5332},{"date":"2021-12-16","close":7767.8066},{"date":"2021-12-17","close":8055.8589},{"date":"2021-12-20","close":7969.4434},{"date":"2021-12-21","close":8007.8491},{"date":"2021-12-22","close":7950.2397},{"date":"2021-12-23","close":8142.2749},{"date":"2021-12-24","close":8055.8589},{"date":"2021-12-27","close":8036.6553},{"date":"2021-12-28","close":8055.8589},{"date":"2021-12-29","close":8691.334},{"date":"2021-12-30","close":9463.6787},{"date":"2022-01-03","close":10400.0},{"date":"2022-01-04","close":10656.415},{"date":"2022-01-05","close":10656.415},{"date":"2022-01-06","close":10998.5928},{"date":"2022-01-07","close":12074.0117},{"date":"2022-01-10","close":10754.1807},{"date":"2022-01-11","close":11243.0068},{"date":"2022-01-12","close":11340.7715},{"date":"2022-01-13","close":11878.4805},{"date":"2022-01-14","close":12660.6025},{"date":"2022-01-17","close":11780.7158},{"date":"2022-01-18","close":11487.4199},{"date":"2022-01-19","close":11096.3584},{"date":"2022-01-20","close":11634.0684},{"date":"2022-01-21","close":10949.7109},{"date":"2022-01-24","close":10607.5322},{"date":"2022-01-25","close":9776.5273},{"date":"2022-01-26","close":9776.5273},{"date":"2022-01-27","close":9551.668},{"date":"2022-01-28","close":9287.7002},{"date":"2022-02-03","close":9346.3594},{"date":"2022-02-04","close":9668.9854},{"date":"2022-02-07","close":9189.9355},{"date":"2022-02-08","close":9189.9355},{"date":"2022-02-09","close":9189.9355},{"date":"2022-02-10","close":9385.4658},{"date":"2022-02-11","close":9092.1709},{"date":"2022-02-14","close":8916.1924},{"date":"2022-02-15","close":8427.3662},{"date":"2022-02-16","close":8974.8525},{"date":"2022-02-17","close":9141.0527},{"date":"2022-02-18","close":9209.4893},{"date":"2022-02-21","close":9209.4893},{"date":"2022-02-22","close":9209.4893},{"date":"2022-02-23","close":9209.4893},{"date":"2022-02-24","close":9248.5957},{"date":"2022-02-25","close":9356.1367},{"date":"2022-02-28","close":9356.1367},{"date":"2022-03-02","close":10020.9404},{"date":"2022-03-03","close":10851.9463},{"date":"2022-03-04","close":10851.9463},{"date":"2022-03-07","close":11096.3584},{"date":"2022-03-08","close":9972.0586},{"date":"2022-03-10","close":9972.0586},{"date":"2022-03-11","close":9972.0586},{"date":"2022-03-14","close":9825.4102},{"date":"2022-03-15","close":9825.4102},{"date":"2022-03-16","close":9825.4102},{"date":"2022-03-17","close":9825.4102},{"date":"2022-03-18","close":9972.0586},{"date":"2022-03-21","close":9972.0586},{"date":"2022-03-22","close":10363.1201},{"date":"2022-03-23","close":10607.5322},{"date":"2022-03-24","close":10412.002},{"date":"2022-03-25","close":10265.3535},{"date":"2022-03-28","close":10656.415},{"date":"2022-03-29","close":10558.6494},{"date":"2022-03-30","close":10216.4707},{"date":"2022-03-31","close":10607.5322},{"date":"2022-04-01","close":10705.2969},{"date":"2022-04-04","close":10558.6494},{"date":"2022-04-05","close":10363.1201},{"date":"2022-04-06","close":10314.2373},{"date":"2022-04-07","close":10020.9404},{"date":"2022-04-08","close":10754.1807},{"date":"2022-04-11","close":10900.8281},{"date":"2022-04-12","close":11927.3633},{"date":"2022-04-13","close":12171.7764},{"date":"2022-04-14","close":12611.7207},{"date":"2022-04-15","close":12562.8389},{"date":"2022-04-18","close":12074.0117},{"date":"2022-04-19","close":12122.8936},{"date":"2022-04-20","close":11780.7158},{"date":"2022-04-21","close":12465.0732},{"date":"2022-04-22","close":13638.2549},{"date":"2022-04-25","close":12318.4248},{"date":"2022-04-26","close":12122.8936},{"date":"2022-04-27","close":11829.5977},{"date":"2022-04-28","close":11780.7158},{"date":"2022-04-29","close":11976.2451},{"date":"2022-05-02","close":12074.0117},{"date":"2022-05-03","close":12269.542},{"date":"2022-05-04","close":12611.7207},{"date":"2022-05-06","close":12171.7764},{"date":"2022-05-09","close":11650.0},{"date":"2022-05-10","close":11487.4199},{"date":"2022-05-11","close":11487.4199},{"date":"2022-05-12","close":11291.8887},{"date":"2022-05-13","close":12122.8936},{"date":"2022-05-16","close":11389.6543},{"date":"2022-05-17","close":11585.1855},{"date":"2022-05-18","close":11585.1855},{"date":"2022-05-19","close":11389.6543},{"date":"2022-05-20","close":11585.1855},{"date":"2022-05-23","close":11291.8887},{"date":"2022-05-24","close":11536.3027},{"date":"2022-05-25","close":11829.5977},{"date":"2022-05-26","close":11487.4199},{"date":"2022-05-27","close":11340.7715},{"date":"2022-05-30","close":11438.5371},{"date":"2022-05-31","close":11389.6543},{"date":"2022-06-02","close":11780.7158},{"date":"2022-06-03","close":11682.9512},{"date":"2022-06-07","close":11487.4199},{"date":"2022-06-08","close":11487.4199},{"date":"2022-06-09","close":12025.1289},{"date":"2022-06-10","close":12122.8936},{"date":"2022-06-13","close":11291.8887},{"date":"2022-06-14","close":12025.1289},{"date":"2022-06-15","close":11976.2451},{"date":"2022-06-16","close":12611.7207},{"date":"2022-06-17","close":13002.7812},{"date":"2022-06-20","close":12416.1904},{"date":"2022-06-21","close":12611.7207},{"date":"2022-06-22","close":11927.3633},{"date":"2022-06-23","close":11194.125},{"date":"2022-06-24","close":11878.4805},{"date":"2022-06-27","close":12709.4844},{"date":"2022-06-28","close":13002.7812},{"date":"2022-06-29","close":12856.1338},{"date":"2022-06-30","close":11634.0684},{"date":"2022-07-01","close":11438.5371},{"date":"2022-07-04","close":11438.5371},{"date":"2022-07-05","close":11878.4805},{"date":"2022-07-06","close":11927.3633},{"date":"2022-07-07","close":12318.4248},{"date":"2022-07-08","close":12318.4248},{"date":"2022-07-11","close":11927.3633},{"date":"2022-07-12","close":11438.5371},{"date":"2022-07-13","close":11585.1855},{"date":"2022-07-14","close":12025.1289},{"date":"2022-07-15","close":11976.2451},{"date":"2022-07-18","close":12171.7764},{"date":"2022-07-19","close":12074.0117},{"date":"2022-07-20","close":12318.4248},{"date":"2022-07-21","close":12611.7207},{"date":"2022-07-22","close":13491.6074},{"date":"2022-07-25","close":14469.2598},{"date":"2022-07-26","close":14029.3174},{"date":"2022-07-27","close":14029.3174},{"date":"2022-07-28","close":13540.4893},{"date":"2022-07-29","close":13638.2549},{"date":"2022-08-01","close":13491.6074},{"date":"2022-08-02","close":13638.2549},{"date":"2022-08-03","close":13882.6689},{"date":"2022-08-04","close":13296.0781},{"date":"2022-08-05","close":13198.3125},{"date":"2022-08-08","close":13100.5469},{"date":"2022-08-09","close":13589.3721},{"date":"2022-08-10","close":13931.5518},{"date":"2022-08-11","close":13931.5518},{"date":"2022-08-12","close":13296.0781},{"date":"2022-08-16","close":12953.8994},{"date":"2022-08-17","close":12856.1338},{"date":"2022-08-18","close":13051.6641},{"date":"2022-08-19","close":12416.1904},{"date":"2022-08-22","close":11927.3633},{"date":"2022-08-23","close":11927.3633},{"date":"2022-08-24","close":12465.0732},{"date":"2022-08-25","close":12269.542},{"date":"2022-08-26","close":12562.8389},{"date":"2022-08-29","close":11927.3633},{"date":"2022-08-30","close":12269.542},{"date":"2022-08-31","close":12367.3076},{"date":"2022-09-01","close":11634.0684},{"date":"2022-09-02","close":11536.3027},{"date":"2022-09-05","close":10754.1807},{"date":"2022-09-06","close":10998.5928},{"date":"2022-09-07","close":10754.1807},{"date":"2022-09-08","close":10754.1807},{"date":"2022-09-13","close":11096.3584},{"date":"2022-09-14","close":11243.0068},{"date":"2022-09-15","close":11145.2412},{"date":"2022-09-16","close":11145.2412},{"date":"2022-09-19","close":10607.5322},{"date":"2022-09-20","close":10020.9404},{"date":"2022-09-21","close":9874.292},{"date":"2022-09-22","close":9874.292},{"date":"2022-09-23","close":9668.9854},{"date":"2022-09-26","close":8632.6738},{"date":"2022-09-27","close":8622.8975},{"date":"2022-09-28","close":8182.9521},{"date":"2022-09-29","close":8124.2935},{"date":"2022-09-30","close":8046.082},{"date":"2022-10-04","close":8300.2725},{"date":"2022-10-05","close":8046.082},{"date":"2022-10-06","close":8554.4609},{"date":"2022-10-07","close":8554.4609},{"date":"2022-10-11","close":8036.3057},{"date":"2022-10-12","close":8085.1885},{"date":"2022-10-13","close":7576.8091},{"date":"2022-10-14","close":7967.8701},{"date":"2022-10-17","close":8192.7295},{"date":"2022-10-18","close":8358.9307},{"date":"2022-10-19","close":8329.6016},{"date":"2022-10-20","close":8896.6406},{"date":"2022-10-21","close":8906.417},{"date":"2022-10-24","close":8955.2988},{"date":"2022-10-25","close":8749.9922},{"date":"2022-10-26","close":8525.1318},{"date":"2022-10-27","close":8925.9697},{"date":"2022-10-28","close":8965.0752},{"date":"2022-10-31","close":9072.6182},{"date":"2022-11-01","close":9111.7236},{"date":"2022-11-02","close":9189.9355},{"date":"2022-11-03","close":9336.583},{"date":"2022-11-04","close":9150.8301},{"date":"2022-11-07","close":9013.957},{"date":"2022-11-08","close":9258.3721},{"date":"2022-11-09","close":8994.4053},{"date":"2022-11-10","close":8759.7686},{"date":"2022-11-11","close":9199.7129},{"date":"2022-11-14","close":10314.2373},{"date":"2022-11-15","close":10363.1201},{"date":"2022-11-16","close":10167.5879},{"date":"2022-11-17","close":9923.1758},{"date":"2022-11-18","close":9972.0586},{"date":"2022-11-21","close":10020.9404},{"date":"2022-11-22","close":10216.4707},{"date":"2022-11-23","close":10460.8848},{"date":"2022-11-24","close":10803.0635},{"date":"2022-11-25","close":10949.7109},{"date":"2022-11-28","close":10754.1807},{"date":"2022-11-29","close":10754.1807},{"date":"2022-11-30","close":10412.002},{"date":"2022-12-01","close":10656.415},{"date":"2022-12-02","close":10314.2373},{"date":"2022-12-05","close":10020.9404},{"date":"2022-12-06","close":9825.4102},{"date":"2022-12-07","close":9756.9746},{"date":"2022-12-08","close":9580.9971},{"date":"2022-12-09","close":9405.0195},{"date":"2022-12-12","close":9414.7959},{"date":"2022-12-13","close":9473.4551},{"date":"2022-12-14","close":9717.8682},{"date":"2022-12-15","close":9923.1758},{"date":"2022-12-16","close":9776.5273},{"date":"2022-12-19","close":9874.292},{"date":"2022-12-20","close":9678.7627},{"date":"2022-12-21","close":9561.4434},{"date":"2022-12-22","close":9668.9854},{"date":"2022-12-23","close":9043.2881},{"date":"2022-12-26","close":8974.8525},{"date":"2022-12-27","close":9277.9248},{"date":"2022-12-28","close":9327.4336},{"date":"2022-12-29","close":9258.1211},{"date":"2023-01-02","close":9248.2197},{"date":"2023-01-03","close":9357.1387},{"date":"2023-01-04","close":9337.335},{"date":"2023-01-05","close":9258.1211},{"date":"2023-01-06","close":9317.5322},{"date":"2023-01-09","close":9604.6826},{"date":"2023-01-10","close":9703.6992},{"date":"2023-01-11","close":9862.127},{"date":"2023-01-12","close":10000.75},{"date":"2023-01-13","close":10050.2598},{"date":"2023-01-16","close":9951.2422},{"date":"2023-01-17","close":9951.2422},{"date":"2023-01-18","close":9951.2422},{"date":"2023-01-19","close":9901.7334},{"date":"2023-01-20","close":10099.7686},{"date":"2023-01-25","close":10436.4268},{"date":"2023-01-26","close":11050.335},{"date":"2023-01-27","close":11129.5479},{"date":"2023-01-30","close":10971.1211},{"date":"2023-01-31","close":10971.1211},{"date":"2023-02-01","close":11238.4678},{"date":"2023-02-02","close":11268.1729},{"date":"2023-02-03","close":11268.1729},{"date":"2023-02-06","close":11733.5547},{"date":"2023-02-07","close":12218.7402},{"date":"2023-02-08","close":12248.4453},{"date":"2023-02-09","close":12367.2656},{"date":"2023-02-10","close":12525.6934},{"date":"2023-02-13","close":12189.0352},{"date":"2023-02-14","close":12149.4277},{"date":"2023-02-15","close":11832.5723},{"date":"2023-02-16","close":11961.2949},{"date":"2023-02-17","close":11614.7334},{"date":"2023-02-20","close":11783.0635},{"date":"2023-02-21","close":11951.3926},{"date":"2023-02-22","close":11753.3584},{"date":"2023-02-23","close":11476.1094},{"date":"2023-02-24","close":11525.6182},{"date":"2023-02-27","close":11644.4395},{"date":"2023-02-28","close":12228.6416},{"date":"2023-03-02","close":12337.5605},{"date":"2023-03-03","close":13555.4736},{"date":"2023-03-06","close":14208.9883},{"date":"2023-03-07","close":15080.3408},{"date":"2023-03-08","close":15288.2773},{"date":"2023-03-09","close":15644.7402},{"date":"2023-03-10","close":16931.9648},{"date":"2023-03-13","close":16654.7168},{"date":"2023-03-14","close":16011.1045},{"date":"2023-03-15","close":18803.3926},{"date":"2023-03-16","close":18575.6543},{"date":"2023-03-17","close":17575.5781},{"date":"2023-03-20","close":18090.4688},{"date":"2023-03-21","close":18813.293},{"date":"2023-03-22","close":19704.4512},{"date":"2023-03-23","close":22526.4434},{"date":"2023-03-24","close":21437.2539},{"date":"2023-03-27","close":22972.0215},{"date":"2023-03-28","close":24655.3164},{"date":"2023-03-29","close":24655.3164},{"date":"2023-03-30","close":23368.0918},{"date":"2023-03-31","close":23417.6016},{"date":"2023-04-03","close":24754.334},{"date":"2023-04-04","close":23021.5332},{"date":"2023-04-05","close":27526.8184},{"date":"2023-04-06","close":28665.5195},{"date":"2023-04-07","close":28913.0625},{"date":"2023-04-10","close":36933.4688},{"date":"2023-04-11","close":38369.2188},{"date":"2023-04-12","close":37626.5859},{"date":"2023-04-13","close":38715.7773},{"date":"2023-04-14","close":42379.4219},{"date":"2023-04-17","close":45845.0273},{"date":"2023-04-18","close":46439.1328},{"date":"2023-04-19","close":44260.7461},{"date":"2023-04-20","close":40646.6172},{"date":"2023-04-21","close":40993.1758},{"date":"2023-04-24","close":36982.9727},{"date":"2023-04-25","close":38913.8125},{"date":"2023-04-26","close":38666.2695},{"date":"2023-04-27","close":41092.1953},{"date":"2023-04-28","close":38814.7969},{"date":"2023-05-02","close":39111.8477},{"date":"2023-05-03","close":36339.3633},{"date":"2023-05-04","close":37478.0586},{"date":"2023-05-08","close":34953.1211},{"date":"2023-05-09","close":34953.1211},{"date":"2023-05-10","close":35547.2227},{"date":"2023-05-11","close":35646.2422},{"date":"2023-05-12","close":32378.6699},{"date":"2023-05-15","close":32131.127},{"date":"2023-05-16","close":31933.0918},{"date":"2023-05-17","close":31883.582},{"date":"2023-05-18","close":31834.0742},{"date":"2023-05-19","close":31388.498},{"date":"2023-05-22","close":31982.6016},{"date":"2023-05-23","close":33121.3008},{"date":"2023-05-24","close":34705.5781},{"date":"2023-05-25","close":33863.9297},{"date":"2023-05-26","close":33071.7891},{"date":"2023-05-30","close":32824.25},{"date":"2023-05-31","close":34408.5234},{"date":"2023-06-01","close":35745.2578},{"date":"2023-06-02","close":36339.3633},{"date":"2023-06-05","close":37181.0117},{"date":"2023-06-07","close":37577.082},{"date":"2023-06-08","close":35844.2773},{"date":"2023-06-09","close":36190.8359},{"date":"2023-06-12","close":40003.0},{"date":"2023-06-13","close":40745.6367},{"date":"2023-06-14","close":39557.4258},{"date":"2023-06-15","close":41933.8398},{"date":"2023-06-16","close":40498.0898},{"date":"2023-06-19","close":39309.8828},{"date":"2023-06-20","close":38913.8125},{"date":"2023-06-21","close":37725.6094},{"date":"2023-06-22","close":37626.5859},{"date":"2023-06-23","close":37081.9961},{"date":"2023-06-26","close":35349.1875},{"date":"2023-06-27","close":36784.9375},{"date":"2023-06-28","close":35745.2578},{"date":"2023-06-29","close":34953.1211},{"date":"2023-06-30","close":34656.0664},{"date":"2023-07-03","close":37032.4844},{"date":"2023-07-04","close":39903.9883},{"date":"2023-07-05","close":40300.0586},{"date":"2023-07-06","close":39755.4609},{"date":"2023-07-07","close":41191.2109},{"date":"2023-07-10","close":43320.0859},{"date":"2023-07-11","close":43518.1211},{"date":"2023-07-12","close":51191.9648},{"date":"2023-07-13","close":51290.9805},{"date":"2023-07-14","close":52479.1914},{"date":"2023-07-17","close":54360.5156},{"date":"2023-07-18","close":55746.7578},{"date":"2023-07-19","close":52578.207},{"date":"2023-07-20","close":53073.293},{"date":"2023-07-21","close":58321.2148},{"date":"2023-07-24","close":67628.8438},{"date":"2023-07-25","close":72381.6719},{"date":"2023-07-26","close":63470.1172},{"date":"2023-07-27","close":55350.6953},{"date":"2023-07-28","close":63767.1641},{"date":"2023-07-31","close":63767.1641},{"date":"2023-08-01","close":61984.8516},{"date":"2023-08-02","close":58717.2812},{"date":"2023-08-03","close":58618.2617},{"date":"2023-08-04","close":58519.25},{"date":"2023-08-07","close":51984.1016},{"date":"2023-08-08","close":53469.3633},{"date":"2023-08-09","close":52974.2773},{"date":"2023-08-10","close":52578.207},{"date":"2023-08-11","close":50993.9258},{"date":"2023-08-14","close":49607.6914},{"date":"2023-08-16","close":47478.8164},{"date":"2023-08-17","close":48568.0078},{"date":"2023-08-18","close":47874.8828},{"date":"2023-08-21","close":53667.3984},{"date":"2023-08-22","close":54063.4688},{"date":"2023-08-23","close":51984.1016},{"date":"2023-08-24","close":52281.1562},{"date":"2023-08-25","close":51092.9492},{"date":"2023-08-28","close":52578.207},{"date":"2023-08-29","close":50894.9141},{"date":"2023-08-30","close":53073.293},{"date":"2023-08-31","close":54756.5898},{"date":"2023-09-01","close":54162.4844},{"date":"2023-09-04","close":55647.7461},{"date":"2023-09-05","close":55944.793},{"date":"2023-09-06","close":54261.5},{"date":"2023-09-07","close":51588.0352},{"date":"2023-09-08","close":52776.2383},{"date":"2023-09-11","close":51092.9492},{"date":"2023-09-12","close":49459.1602},{"date":"2023-09-13","close":48320.4609},{"date":"2023-09-14","close":49459.1602},{"date":"2023-09-15","close":53172.3086},{"date":"2023-09-18","close":52380.1719},{"date":"2023-09-19","close":52974.2773},{"date":"2023-09-20","close":55251.6719},{"date":"2023-09-21","close":51984.1016},{"date":"2023-09-22","close":52578.207},{"date":"2023-09-25","close":49310.6328},{"date":"2023-09-26","close":48617.5117},{"date":"2023-09-27","close":49162.1055},{"date":"2023-10-04","close":49607.6914},{"date":"2023-10-05","close":57430.0547},{"date":"2023-10-06","close":59707.457},{"date":"2023-10-10","close":56637.918},{"date":"2023-10-11","close":58519.25},{"date":"2023-10-12","close":68222.9453},{"date":"2023-10-13","close":68420.9844},{"date":"2023-10-16","close":66242.6016},{"date":"2023-10-17","close":64955.375},{"date":"2023-10-18","close":65945.5469},{"date":"2023-10-19","close":62083.8711},{"date":"2023-10-20","close":58321.2148},{"date":"2023-10-23","close":56538.9023},{"date":"2023-10-24","close":53370.3438},{"date":"2023-10-25","close":50894.9141},{"date":"2023-10-26","close":51092.9492},{"date":"2023-10-27","close":55152.6602},{"date":"2023-10-30","close":55350.6953},{"date":"2023-10-31","close":51489.0117},{"date":"2023-11-01","close":51191.9648},{"date":"2023-11-02","close":53370.3438},{"date":"2023-11-03","close":53568.3789},{"date":"2023-11-06","close":61489.7695},{"date":"2023-11-07","close":59707.457},{"date":"2023-11-08","close":57430.0547},{"date":"2023-11-09","close":55548.7266},{"date":"2023-11-10","close":55449.7109},{"date":"2023-11-13","close":53271.3281},{"date":"2023-11-14","close":54360.5156},{"date":"2023-11-15","close":51489.0117},{"date":"2023-11-16","close":51092.9492},{"date":"2023-11-17","close":49607.6914},{"date":"2023-11-20","close":50201.7891},{"date":"2023-11-21","close":49607.6914},{"date":"2023-11-22","close":51390.0},{"date":"2023-11-23","close":53964.4492},{"date":"2023-11-24","close":55350.6953},{"date":"2023-11-27","close":52578.207},{"date":"2023-11-28","close":53073.293},{"date":"2023-11-29","close":53370.3438},{"date":"2023-11-30","close":54756.5898},{"date":"2023-12-01","close":53766.4141},{"date":"2023-12-04","close":52380.1719},{"date":"2023-12-05","close":52479.1914},{"date":"2023-12-06","close":51489.0117},{"date":"2023-12-07","close":50597.8594},{"date":"2023-12-08","close":52677.2227},{"date":"2023-12-11","close":54063.4688},{"date":"2023-12-12","close":54657.5703},{"date":"2023-12-13","close":53568.3789},{"date":"2023-12-14","close":54756.5898},{"date":"2023-12-15","close":54756.5898},{"date":"2023-12-18","close":56934.9688},{"date":"2023-12-19","close":58024.1602},{"date":"2023-12-20","close":58024.1602},{"date":"2023-12-21","close":57430.0547},{"date":"2023-12-22","close":56340.8672},{"date":"2023-12-26","close":53964.4492},{"date":"2023-12-27","close":57514.4805},{"date":"2023-12-28","close":58307.7852},{"date":"2024-01-02","close":55630.3828},{"date":"2024-01-03","close":53647.1289},{"date":"2024-01-04","close":53250.4727},{"date":"2024-01-05","close":54539.5938},{"date":"2024-01-08","close":55134.5703},{"date":"2024-01-09","close":54242.1055},{"date":"2024-01-10","close":53845.4531},{"date":"2024-01-11","close":53944.6133},{"date":"2024-01-12","close":52754.6602},{"date":"2024-01-15","close":51267.2188},{"date":"2024-01-16","close":54142.9414},{"date":"2024-01-17","close":53448.8008},{"date":"2024-01-18","close":52457.1719},{"date":"2024-01-19","close":51366.3828},{"date":"2024-01-22","close":49184.7969},{"date":"2024-01-23","close":48639.4023},{"date":"2024-01-24","close":47647.7734},{"date":"2024-01-25","close":44920.793},{"date":"2024-01-26","close":46705.7227},{"date":"2024-01-29","close":48540.2383},{"date":"2024-01-30","close":50969.7305},{"date":"2024-01-31","close":49581.4492},{"date":"2024-02-01","close":49234.3789},{"date":"2024-02-02","close":53349.6406},{"date":"2024-02-05","close":52853.8242},{"date":"2024-02-06","close":54043.7812},{"date":"2024-02-07","close":54043.7812},{"date":"2024-02-08","close":54440.4297},{"date":"2024-02-13","close":55531.2227},{"date":"2024-02-14","close":55927.875},{"date":"2024-02-15","close":55332.8945},{"date":"2024-02-16","close":65150.0234},{"date":"2024-02-19","close":75264.6406},{"date":"2024-02-20","close":77942.0391},{"date":"2024-02-21","close":81511.8984},{"date":"2024-02-22","close":77942.0391},{"date":"2024-02-23","close":78735.3359},{"date":"2024-02-26","close":76355.4297},{"date":"2024-02-27","close":77049.5703},{"date":"2024-02-28","close":68521.5625},{"date":"2024-02-29","close":67133.2812},{"date":"2024-03-04","close":64852.5352},{"date":"2024-03-05","close":62175.1367},{"date":"2024-03-06","close":60985.1836},{"date":"2024-03-07","close":63860.9062},{"date":"2024-03-08","close":63166.7656},{"date":"2024-03-11","close":64455.8828},{"date":"2024-03-12","close":66439.1406},{"date":"2024-03-13","close":63265.9258},{"date":"2024-03-14","close":62670.9531},{"date":"2024-03-15","close":62175.1367},{"date":"2024-03-18","close":63365.0938},{"date":"2024-03-19","close":62968.4414},{"date":"2024-03-20","close":61381.832},{"date":"2024-03-21","close":64951.6953},{"date":"2024-03-22","close":62869.2773},{"date":"2024-03-25","close":62869.2773},{"date":"2024-03-26","close":61778.4844},{"date":"2024-03-27","close":60886.0195},{"date":"2024-03-28","close":60092.7148},{"date":"2024-03-29","close":58902.7617},{"date":"2024-04-01","close":58109.4609},{"date":"2024-04-02","close":57117.832},{"date":"2024-04-03","close":54440.4297},{"date":"2024-04-04","close":55630.3828},{"date":"2024-04-05","close":54043.7812},{"date":"2024-04-08","close":55332.8945},{"date":"2024-04-09","close":58109.4609},{"date":"2024-04-11","close":55432.0625},{"date":"2024-04-12","close":53349.6406},{"date":"2024-04-15","close":51663.8711},{"date":"2024-04-16","close":50275.5898},{"date":"2024-04-17","close":50473.9141},{"date":"2024-04-18","close":54242.1055},{"date":"2024-04-19","close":53746.293},{"date":"2024-04-22","close":53746.293},{"date":"2024-04-23","close":54737.9219},{"date":"2024-04-24","close":55134.5703},{"date":"2024-04-25","close":52754.6602},{"date":"2024-04-26","close":52159.6836},{"date":"2024-04-29","close":53547.9648},{"date":"2024-04-30","close":52556.3359},{"date":"2024-05-02","close":51564.707},{"date":"2024-05-03","close":51564.707},{"date":"2024-05-07","close":51366.3828},{"date":"2024-05-08","close":51267.2188},{"date":"2024-05-09","close":51267.2188},{"date":"2024-05-10","close":51068.8906},{"date":"2024-05-13","close":49432.7031},{"date":"2024-05-14","close":50672.2422},{"date":"2024-05-16","close":50870.5703},{"date":"2024-05-17","close":49779.7734},{"date":"2024-05-20","close":48887.3086},{"date":"2024-05-21","close":47945.2617},{"date":"2024-05-22","close":46953.6328},{"date":"2024-05-23","close":46953.6328},{"date":"2024-05-24","close":48688.9805},{"date":"2024-05-27","close":49978.1016},{"date":"2024-05-28","close":46854.4688},{"date":"2024-05-29","close":45912.4219},{"date":"2024-05-30","close":44871.2109},{"date":"2024-05-31","close":48143.5898},{"date":"2024-06-03","close":47052.793},{"date":"2024-06-04","close":48936.8906},{"date":"2024-06-05","close":54043.7812},{"date":"2024-06-07","close":53944.6133},{"date":"2024-06-10","close":56423.6914},{"date":"2024-06-11","close":60489.3672},{"date":"2024-06-12","close":58902.7617},{"date":"2024-06-13","close":58605.2734},{"date":"2024-06-14","close":54837.082},{"date":"2024-06-17","close":56225.3633},{"date":"2024-06-18","close":53547.9648},{"date":"2024-06-19","close":55531.2227},{"date":"2024-06-20","close":55630.3828},{"date":"2024-06-21","close":53944.6133},{"date":"2024-06-24","close":53052.1523},{"date":"2024-06-25","close":51168.0547},{"date":"2024-06-26","close":53845.4531},{"date":"2024-06-27","close":56721.1758},{"date":"2024-06-28","close":55233.7344},{"date":"2024-07-01","close":55531.2227},{"date":"2024-07-02","close":52258.8477},{"date":"2024-07-03","close":51763.0312},{"date":"2024-07-04","close":53052.1523},{"date":"2024-07-05","close":50573.0781},{"date":"2024-07-08","close":50473.9141},{"date":"2024-07-09","close":49878.9375},{"date":"2024-07-10","close":49383.1211},{"date":"2024-07-11","close":49135.2148},{"date":"2024-07-12","close":48044.4219},{"date":"2024-07-15","close":46804.8906},{"date":"2024-07-16","close":44077.9102},{"date":"2024-07-17","close":42540.8828},{"date":"2024-07-18","close":41648.418},{"date":"2024-07-19","close":43086.2773},{"date":"2024-07-22","close":39070.1797},{"date":"2024-07-23","close":38772.6914},{"date":"2024-07-24","close":38028.9688},{"date":"2024-07-25","close":37681.8984},{"date":"2024-07-26","close":36144.875},{"date":"2024-07-29","close":36343.1992},{"date":"2024-07-30","close":37037.3398},{"date":"2024-07-31","close":36392.7852},{"date":"2024-08-01","close":37037.3398},{"date":"2024-08-02","close":34359.9453},{"date":"2024-08-05","close":29054.7305},{"date":"2024-08-06","close":31831.291},{"date":"2024-08-07","close":30889.2422},{"date":"2024-08-08","close":29550.543},{"date":"2024-08-09","close":31137.1504},{"date":"2024-08-12","close":31137.1504},{"date":"2024-08-13","close":31335.4766},{"date":"2024-08-14","close":32426.2676},{"date":"2024-08-16","close":33021.2461},{"date":"2024-08-19","close":31632.9629},{"date":"2024-08-20","close":32575.0117},{"date":"2024-08-21","close":32029.6172},{"date":"2024-08-22","close":33021.2461},{"date":"2024-08-23","close":32178.3613},{"date":"2024-08-26","close":32029.6172},{"date":"2024-08-27","close":31484.2207},{"date":"2024-08-28","close":30492.5918},{"date":"2024-08-29","close":33913.7109},{"date":"2024-08-30","close":32971.6641},{"date":"2024-09-02","close":36541.5273},{"date":"2024-09-03","close":36789.4375},{"date":"2024-09-04","close":34954.9219},{"date":"2024-09-05","close":33517.0586},{"date":"2024-09-06","close":30839.6621},{"date":"2024-09-09","close":29699.2871},{"date":"2024-09-10","close":29550.543},{"date":"2024-09-11","close":33318.7344},{"date":"2024-09-12","close":34459.1055},{"date":"2024-09-13","close":33814.5469},{"date":"2024-09-19","close":33864.1289},{"date":"2024-09-20","close":33864.1289},{"date":"2024-09-23","close":34558.2695},{"date":"2024-09-24","close":36244.0391},{"date":"2024-09-25","close":35946.5508},{"date":"2024-09-26","close":38623.9492},{"date":"2024-09-27","close":39565.9961},{"date":"2024-09-30","close":37979.3906},{"date":"2024-10-02","close":38028.9688},{"date":"2024-10-04","close":37384.4102},{"date":"2024-10-07","close":46556.9805},{"date":"2024-10-08","close":48887.3086},{"date":"2024-10-10","close":48540.2383},{"date":"2024-10-11","close":48441.0742},{"date":"2024-10-14","close":46000.0},{"date":"2024-10-15","close":43978.7461},{"date":"2024-10-16","close":43830.0},{"date":"2024-10-17","close":41945.9062},{"date":"2024-10-18","close":40954.2773},{"date":"2024-10-21","close":43383.7695},{"date":"2024-10-22","close":43334.1875},{"date":"2024-10-23","close":43978.7461},{"date":"2024-10-24","close":44821.6289},{"date":"2024-10-25","close":44970.3711},{"date":"2024-10-28","close":46656.1406},{"date":"2024-10-29","close":47350.2812},{"date":"2024-10-30","close":44772.0508},{"date":"2024-10-31","close":43383.7695},{"date":"2024-11-01","close":42045.0703},{"date":"2024-11-04","close":43631.6758},{"date":"2024-11-05","close":42342.5586},{"date":"2024-11-06","close":38673.5312},{"date":"2024-11-07","close":37800.0},{"date":"2024-11-08","close":39665.1602},{"date":"2024-11-11","close":38871.8555},{"date":"2024-11-12","close":37880.2266},{"date":"2024-11-13","close":35103.668},{"date":"2024-11-14","close":34161.6172},{"date":"2024-11-15","close":32525.4316},{"date":"2024-11-18","close":33616.2188},{"date":"2024-11-19","close":33913.7109},{"date":"2024-11-20","close":33764.9688},{"date":"2024-11-21","close":33715.3867},{"date":"2024-11-22","close":33764.9688},{"date":"2024-11-25","close":36343.1992},{"date":"2024-11-26","close":35450.7383},{"date":"2024-11-27","close":35153.2461},{"date":"2024-11-28","close":36491.9453},{"date":"2024-11-29","close":34459.1055},{"date":"2024-12-02","close":33715.3867},{"date":"2024-12-03","close":34855.7578},{"date":"2024-12-04","close":33269.1484},{"date":"2024-12-05","close":32029.6172},{"date":"2024-12-06","close":32079.1973},{"date":"2024-12-09","close":28707.6582},{"date":"2024-12-10","close":30740.498},{"date":"2024-12-11","close":30889.2422},{"date":"2024-12-12","close":32079.1973},{"date":"2024-12-13","close":30641.3359},{"date":"2024-12-16","close":31236.3125},{"date":"2024-12-17","close":29699.2871},{"date":"2024-12-18","close":30244.6836},{"date":"2024-12-19","close":29302.6367},{"date":"2024-12-20","close":28063.0996},{"date":"2024-12-23","close":28905.9863},{"date":"2024-12-24","close":28360.5879},{"date":"2024-12-26","close":27418.541},{"date":"2024-12-27","close":27020.4492},{"date":"2024-12-30","close":27070.2109},{"date":"2025-01-02","close":27269.2559},{"date":"2025-01-03","close":29060.668},{"date":"2025-01-06","close":29558.2812},{"date":"2025-01-07","close":29558.2812},{"date":"2025-01-08","close":30055.8965},{"date":"2025-01-09","close":30105.6582},{"date":"2025-01-10","close":29608.043},{"date":"2025-01-13","close":29657.8047},{"date":"2025-01-14","close":30951.6016},{"date":"2025-01-15","close":29956.373},{"date":"2025-01-16","close":30404.2266},{"date":"2025-01-17","close":30453.9883},{"date":"2025-01-20","close":31498.9766},{"date":"2025-01-21","close":28861.623},{"date":"2025-01-22","close":29010.9062},{"date":"2025-01-23","close":27866.3945},{"date":"2025-01-24","close":27816.6328},{"date":"2025-01-31","close":27518.0645},{"date":"2025-02-03","close":25129.5156},{"date":"2025-02-04","close":25527.6074},{"date":"2025-02-05","close":25875.9375},{"date":"2025-02-06","close":25428.084},{"date":"2025-02-07","close":24482.6172},{"date":"2025-02-10","close":24582.1406},{"date":"2025-02-11","close":23785.957},{"date":"2025-02-12","close":23835.7188},{"date":"2025-02-13","close":24930.4707},{"date":"2025-02-14","close":24233.8105},{"date":"2025-02-17","close":24432.8555},{"date":"2025-02-18","close":24084.5254},{"date":"2025-02-19","close":27965.916},{"date":"2025-02-20","close":27567.8262},{"date":"2025-02-21","close":28612.8145},{"date":"2025-02-24","close":31498.9766},{"date":"2025-02-25","close":31698.0234},{"date":"2025-02-26","close":31747.7852},{"date":"2025-02-27","close":31299.9316},{"date":"2025-02-28","close":29060.668},{"date":"2025-03-04","close":27567.8262},{"date":"2025-03-05","close":29060.668},{"date":"2025-03-06","close":27617.5859},{"date":"2025-03-07","close":28413.7695},{"date":"2025-03-10","close":29309.4746},{"date":"2025-03-11","close":28314.2461},{"date":"2025-03-12","close":28015.6777},{"date":"2025-03-13","close":27169.7344},{"date":"2025-03-14","close":27219.4961},{"date":"2025-03-17","close":26771.6426},{"date":"2025-03-18","close":26821.4043},{"date":"2025-03-19","close":26473.0742},{"date":"2025-03-20","close":27119.9727},{"date":"2025-03-21","close":26970.6875},{"date":"2025-03-24","close":26274.0293},{"date":"2025-03-25","close":25229.0391},{"date":"2025-03-26","close":25577.3691},{"date":"2025-03-27","close":24184.0488},{"date":"2025-03-28","close":22840.4902},{"date":"2025-03-31","close":21049.0801},{"date":"2025-04-01","close":21646.2168},{"date":"2025-04-02","close":20899.7949},{"date":"2025-04-03","close":20302.6582},{"date":"2025-04-04","close":21148.6016},{"date":"2025-04-07","close":19307.4297},{"date":"2025-04-08","close":18939.1953},{"date":"2025-04-09","close":18322.1543},{"date":"2025-04-10","close":20750.5117},{"date":"2025-04-11","close":20601.2266},{"date":"2025-04-14","close":20601.2266},{"date":"2025-04-15","close":20700.75},{"date":"2025-04-16","close":19954.3281},{"date":"2025-04-17","close":20501.7031},{"date":"2025-04-18","close":20252.8965},{"date":"2025-04-21","close":19854.8047},{"date":"2025-04-22","close":19695.5684},{"date":"2025-04-23","close":20850.0332},{"date":"2025-04-24","close":20800.2734},{"date":"2025-04-25","close":20949.5566},{"date":"2025-04-28","close":20700.75},{"date":"2025-04-29","close":20601.2266},{"date":"2025-04-30","close":19864.7578},{"date":"2025-05-02","close":20103.6133},{"date":"2025-05-07","close":20103.6133},{"date":"2025-05-08","close":20302.6582},{"date":"2025-05-09","close":19814.9961},{"date":"2025-05-12","close":20352.4199},{"date":"2025-05-13","close":19834.9004},{"date":"2025-05-14","close":19665.7129},{"date":"2025-05-15","close":19028.7656},{"date":"2025-05-16","close":18411.7246},{"date":"2025-05-19","close":18421.6777},{"date":"2025-05-20","close":17177.6406},{"date":"2025-05-21","close":17137.832},{"date":"2025-05-22","close":16869.1211},{"date":"2025-05-23","close":16182.4131},{"date":"2025-05-26","close":16819.3594},{"date":"2025-05-27","close":16381.459},{"date":"2025-05-28","close":17645.3984},{"date":"2025-05-29","close":17446.3535},{"date":"2025-05-30","close":17257.2598},{"date":"2025-06-02","close":16948.7383},{"date":"2025-06-04","close":17147.7852},{"date":"2025-06-05","close":17456.3047},{"date":"2025-06-09","close":16889.0254},{"date":"2025-06-10","close":17018.4043},{"date":"2025-06-11","close":16968.6426},{"date":"2025-06-12","close":17237.3555},{"date":"2025-06-13","close":16321.7451},{"date":"2025-06-16","close":15704.7031},{"date":"2025-06-17","close":15973.415},{"date":"2025-06-18","close":15774.3691},{"date":"2025-06-19","close":15654.9424},{"date":"2025-06-20","close":16301.8408},{"date":"2025-06-23","close":15615.1328},{"date":"2025-06-24","close":17078.1191},{"date":"2025-06-25","close":16819.3594},{"date":"2025-06-26","close":16948.7383},{"date":"2025-06-27","close":16062.9854},{"date":"2025-06-30","close":16013.2246},{"date":"2025-07-01","close":16709.8848},{"date":"2025-07-02","close":16799.4551},{"date":"2025-07-03","close":17794.6836},{"date":"2025-07-04","close":17466.2578},{"date":"2025-07-07","close":16978.5957},{"date":"2025-07-08","close":17018.4043},{"date":"2025-07-09","close":17068.166},{"date":"2025-07-10","close":16859.168},{"date":"2025-07-11","close":17516.0195},{"date":"2025-07-14","close":17048.2617},{"date":"2025-07-15","close":16859.168},{"date":"2025-07-16","close":16391.4102},{"date":"2025-07-17","close":16421.2676},{"date":"2025-07-18","close":17177.6406},{"date":"2025-07-21","close":18222.6309},{"date":"2025-07-22","close":17525.9707},{"date":"2025-07-23","close":17466.2578},{"date":"2025-07-24","close":18043.4902},{"date":"2025-07-25","close":17824.5391},{"date":"2025-07-28","close":19586.0938},{"date":"2025-07-29","close":19028.7656},{"date":"2025-07-30","close":19018.8145},{"date":"2025-07-31","close":17924.0625},{"date":"2025-08-01","close":16699.9316},{"date":"2025-08-04","close":16918.8828},{"date":"2025-08-05","close":18272.3926},{"date":"2025-08-06","close":18262.4395},{"date":"2025-08-07","close":18192.7734},{"date":"2025-08-08","close":18192.7734},{"date":"2025-08-11","close":20153.375},{"date":"2025-08-12","close":19645.8086},{"date":"2025-08-13","close":20103.6133},{"date":"2025-08-14","close":20203.1348},{"date":"2025-08-18","close":18979.0039},{"date":"2025-08-19","close":18660.5312},{"date":"2025-08-20","close":17983.7754},{"date":"2025-08-21","close":17804.6348},{"date":"2025-08-22","close":17625.4941},{"date":"2025-08-25","close":18322.1543},{"date":"2025-08-26","close":18202.7266},{"date":"2025-08-27","close":17894.2051},{"date":"2025-08-28","close":17426.4492},{"date":"2025-08-29","close":16938.7871},{"date":"2025-09-01","close":16331.6973},{"date":"2025-09-02","close":16142.6035},{"date":"2025-09-03","close":16769.5977},{"date":"2025-09-04","close":16948.7383},{"date":"2025-09-05","close":16699.9316},{"date":"2025-09-08","close":16689.9785},{"date":"2025-09-09","close":17028.3574},{"date":"2025-09-10","close":17117.9277},{"date":"2025-09-11","close":17088.0703},{"date":"2025-09-12","close":17466.2578},{"date":"2025-09-15","close":17207.498},{"date":"2025-09-16","close":16879.0723},{"date":"2025-09-17","close":16998.5},{"date":"2025-09-18","close":17078.1191},{"date":"2025-09-19","close":17020.0},{"date":"2025-09-22","close":16650.1699},{"date":"2025-09-23","close":16620.3125},{"date":"2025-09-24","close":16331.6973},{"date":"2025-09-25","close":16660.123},{"date":"2025-09-26","close":16142.6035},{"date":"2025-09-29","close":15963.4629},{"date":"2025-09-30","close":15764.417},{"date":"2025-10-01","close":15635.0371},{"date":"2025-10-02","close":15923.6533},{"date":"2025-10-10","close":15217.041},{"date":"2025-10-13","close":15953.5107},{"date":"2025-10-14","close":16799.4551},{"date":"2025-10-15","close":17107.9746},{"date":"2025-10-16","close":17904.1582},{"date":"2025-10-17","close":18551.0566},{"date":"2025-10-20","close":18760.0547},{"date":"2025-10-21","close":19098.4316},{"date":"2025-10-22","close":19805.0449},{"date":"2025-10-23","close":19148.1934},{"date":"2025-10-24","close":20551.4648},{"date":"2025-10-27","close":20352.4199},{"date":"2025-10-28","close":20601.2266},{"date":"2025-10-29","close":19864.7578},{"date":"2025-10-30","close":18889.4336},{"date":"2025-10-31","close":18262.4395},{"date":"2025-11-03","close":18262.4395},{"date":"2025-11-04","close":18650.5801},{"date":"2025-11-05","close":17734.9688},{"date":"2025-11-06","close":17595.6367},{"date":"2025-11-07","close":16600.4082},{"date":"2025-11-10","close":16809.4062},{"date":"2025-11-11","close":16550.6484},{"date":"2025-11-12","close":17565.7812},{"date":"2025-11-13","close":18262.4395},{"date":"2025-11-14","close":17038.3086},{"date":"2025-11-17","close":16600.4082},{"date":"2025-11-18","close":15824.1309},{"date":"2025-11-19","close":15465.8486},{"date":"2025-11-20","close":15545.4668},{"date":"2025-11-21","close":15008.0439},{"date":"2025-11-24","close":14918.4727},{"date":"2025-11-25","close":14878.6641},{"date":"2025-11-26","close":15664.8945},{"date":"2025-11-27","close":15913.7012},{"date":"2025-11-28","close":16351.6016},{"date":"2025-12-01","close":16321.7451},{"date":"2025-12-02","close":16341.6494},{"date":"2025-12-03","close":16202.3174},{"date":"2025-12-04","close":15844.0352},{"date":"2025-12-05","close":15913.7012},{"date":"2025-12-08","close":16520.791},{"date":"2025-12-09","close":16998.5},{"date":"2025-12-10","close":17267.2109},{"date":"2025-12-11","close":16998.5},{"date":"2025-12-12","close":16889.0254},{"date":"2025-12-15","close":16719.8359},{"date":"2025-12-16","close":15644.9893},{"date":"2025-12-17","close":15505.6572},{"date":"2025-12-18","close":14928.4248},{"date":"2025-12-19","close":15157.3281},{"date":"2025-12-22","close":15316.5645},{"date":"2025-12-23","close":15067.7568},{"date":"2025-12-24","close":14858.7588},{"date":"2025-12-26","close":14600.0},{"date":"2025-12-29","close":14440.0},{"date":"2025-12-30","close":13920.0},{"date":"2026-01-02","close":13770.0},{"date":"2026-01-05","close":14060.0},{"date":"2026-01-06","close":13920.0},{"date":"2026-01-07","close":13390.0},{"date":"2026-01-08","close":13130.0},{"date":"2026-01-09","close":13050.0},{"date":"2026-01-12","close":13550.0},{"date":"2026-01-13","close":13950.0},{"date":"2026-01-14","close":13440.0},{"date":"2026-01-15","close":13790.0},{"date":"2026-01-16","close":13250.0},{"date":"2026-01-19","close":13620.0},{"date":"2026-01-20","close":14130.0},{"date":"2026-01-21","close":13560.0},{"date":"2026-01-22","close":15130.0},{"date":"2026-01-23","close":15340.0},{"date":"2026-01-26","close":16060.0},{"date":"2026-01-27","close":15820.0},{"date":"2026-01-28","close":16880.0},{"date":"2026-01-29","close":17470.0},{"date":"2026-01-30","close":17110.0},{"date":"2026-02-02","close":16170.0},{"date":"2026-02-03","close":16390.0},{"date":"2026-02-04","close":16460.0},{"date":"2026-02-05","close":15820.0},{"date":"2026-02-06","close":15890.0},{"date":"2026-02-09","close":16940.0},{"date":"2026-02-10","close":16600.0},{"date":"2026-02-11","close":16080.0},{"date":"2026-02-12","close":16220.0},{"date":"2026-02-13","close":15810.0},{"date":"2026-02-19","close":16100.0},{"date":"2026-02-20","close":16050.0},{"date":"2026-02-23","close":15570.0},{"date":"2026-02-24","close":16030.0},{"date":"2026-02-25","close":16000.0},{"date":"2026-02-26","close":15610.0},{"date":"2026-02-27","close":15530.0},{"date":"2026-03-03","close":14330.0},{"date":"2026-03-04","close":11930.0},{"date":"2026-03-05","close":13330.0},{"date":"2026-03-06","close":14270.0},{"date":"2026-03-09","close":13420.0},{"date":"2026-03-10","close":13800.0},{"date":"2026-03-11","close":13760.0},{"date":"2026-03-12","close":13930.0},{"date":"2026-03-13","close":13780.0},{"date":"2026-03-16","close":13760.0},{"date":"2026-03-17","close":14090.0},{"date":"2026-03-18","close":14010.0},{"date":"2026-03-19","close":13390.0},{"date":"2026-03-20","close":13640.0},{"date":"2026-03-23","close":12810.0},{"date":"2026-03-24","close":13130.0},{"date":"2026-03-25","close":13540.0},{"date":"2026-03-26","close":13180.0},{"date":"2026-03-27","close":13560.0},{"date":"2026-03-30","close":13380.0},{"date":"2026-03-31","close":13180.0},{"date":"2026-04-01","close":13850.0},{"date":"2026-04-02","close":13590.0},{"date":"2026-04-03","close":14530.0},{"date":"2026-04-06","close":14170.0},{"date":"2026-04-07","close":13900.0},{"date":"2026-04-08","close":14830.0},{"date":"2026-04-09","close":15130.0},{"date":"2026-04-10","close":16660.0},{"date":"2026-04-13","close":16980.0},{"date":"2026-04-14","close":16530.0},{"date":"2026-04-15","close":16630.0},{"date":"2026-04-16","close":17110.0},{"date":"2026-04-17","close":16960.0},{"date":"2026-04-20","close":17300.0},{"date":"2026-04-21","close":18250.0},{"date":"2026-04-22","close":18940.0},{"date":"2026-04-23","close":18020.0},{"date":"2026-04-24","close":18190.0},{"date":"2026-04-27","close":18880.0},{"date":"2026-04-28","close":22600.0},{"date":"2026-04-29","close":21350.0},{"date":"2026-04-30","close":19730.0},{"date":"2026-05-04","close":19980.0},{"date":"2026-05-06","close":20150.0},{"date":"2026-05-07","close":19740.0},{"date":"2026-05-08","close":18970.0},{"date":"2026-05-11","close":18130.0},{"date":"2026-05-12","close":17420.0},{"date":"2026-05-13","close":17790.0},{"date":"2026-05-14","close":17680.0},{"date":"2026-05-15","close":16800.0},{"date":"2026-05-18","close":16500.0},{"date":"2026-05-19","close":15900.0},{"date":"2026-05-20","close":14840.0},{"date":"2026-05-21","close":15810.0},{"date":"2026-05-22","close":17130.0},{"date":"2026-05-26","close":17000.0},{"date":"2026-05-27","close":16230.0},{"date":"2026-05-28","close":15970.0},{"date":"2026-05-29","close":15240.0},{"date":"2026-06-01","close":14420.0},{"date":"2026-06-02","close":13610.0},{"date":"2026-06-04","close":13610.0},{"date":"2026-06-05","close":12850.0},{"date":"2026-06-08","close":11630.0},{"date":"2026-06-09","close":11990.0},{"date":"2026-06-10","close":11950.0},{"date":"2026-06-11","close":11940.0},{"date":"2026-06-12","close":13000.0},{"date":"2026-06-15","close":13340.0},{"date":"2026-06-16","close":13150.0},{"date":"2026-06-17","close":13530.0},{"date":"2026-06-18","close":12700.0},{"date":"2026-06-19","close":12300.0},{"date":"2026-06-22","close":11850.0},{"date":"2026-06-23","close":10970.0},{"date":"2026-06-24","close":10820.0},{"date":"2026-06-25","close":10240.0},{"date":"2026-06-26","close":9600.0},{"date":"2026-06-29","close":11060.0},{"date":"2026-06-30","close":10450.0},{"date":"2026-07-01","close":10280.0},{"date":"2026-07-02","close":9930.0},{"date":"2026-07-03","close":10140.0},{"date":"2026-07-06","close":9820.0},{"date":"2026-07-07","close":9490.0},{"date":"2026-07-08","close":8950.0},{"date":"2026-07-09","close":8810.0},{"date":"2026-07-10","close":9580.0},{"date":"2026-07-13","close":9090.0},{"date":"2026-07-14","close":8750.0},{"date":"2026-07-15","close":9320.0},{"date":"2026-07-16","close":9000.0},{"date":"2026-07-20","close":8730.0},{"date":"2026-07-21","close":8570.0},{"date":"2026-07-22","close":8690.0},{"date":"2026-07-23","close":9300.0},{"date":"2026-07-24","close":8870.0},{"date":"2026-07-27","close":8860.0},{"date":"2026-07-28","close":8120.0},{"date":"2026-07-29","close":7390.0},{"date":"2026-07-30","close":7550.0},{"date":"2026-07-31","close":8260.0},{"date":"2026-08-03","close":8810.0},{"date":"2026-08-04","close":9050.0},{"date":"2026-08-05","close":9570.0},{"date":"2026-08-06","close":9570.0},{"date":"2026-08-07","close":9900.0},{"date":"2026-08-10","close":10560.0},{"date":"2026-08-11","close":10400.0},{"date":"2026-08-12","close":10400.0},{"date":"2026-08-13","close":10310.0},{"date":"2026-08-14","close":10450.0},{"date":"2026-08-18","close":9910.0},{"date":"2026-08-19","close":10130.0},{"date":"2026-08-20","close":10340.0},{"date":"2026-08-21","close":9880.0},{"date":"2026-08-24","close":10400.0},{"date":"2026-08-25","close":10700.0},{"date":"2026-08-26","close":10900.0},{"date":"2026-08-27","close":11520.0},{"date":"2026-08-28","close":11400.0},{"date":"2026-08-31","close":11420.0},{"date":"2026-09-01","close":11570.0},{"date":"2026-09-02","close":10850.0},{"date":"2026-09-03","close":11700.0},{"date":"2026-09-04","close":11180.0},{"date":"2026-09-07","close":11040.0},{"date":"2026-09-08","close":10920.0},{"date":"2026-09-09","close":12020.0},{"date":"2026-09-10","close":11740.0},{"date":"2026-09-11","close":11800.0},{"date":"2026-09-14","close":12260.0},{"date":"2026-09-15","close":11890.0},{"date":"2026-09-16","close":11430.0},{"date":"2026-09-17","close":11460.0},{"date":"2026-09-18","close":11330.0},{"date":"2026-09-21","close":11520.0},{"date":"2026-09-22","close":11850.0},{"date":"2026-09-23","close":11300.0},{"date":"2026-09-28","close":11520.0},{"date":"2026-09-29","close":11250.0},{"date":"2026-09-30","close":14610.0},{"date":"2026-10-01","close":13740.0},{"date":"2026-10-02","close":13590.0},{"date":"2026-10-06","close":15100.0},{"date":"2026-10-07","close":14090.0},{"date":"2026-10-08","close":13930.0},{"date":"2026-10-12","close":13200.0},{"date":"2026-10-13","close":13350.0},{"date":"2026-10-14","close":14120.0},{"date":"2026-10-15","close":13270.0},{"date":"2026-10-16","close":13580.0},{"date":"2026-10-19","close":14760.0},{"date":"2026-10-20","close":13230.0},{"date":"2026-10-21","close":12720.0},{"date":"2026-10-22","close":11670.0},{"date":"2026-10-23","close":11030.0}],"chart_data":[{"date":"2024-10-24","open":46111,"high":46805,"low":44623,"close":44822,"volume":554957,"rsi_14":64.12,"sma_20":42760.0,"sma_60":36632.5,"sma_120":43857.5},{"date":"2024-10-25","open":47152,"high":49086,"low":44276,"close":44970,"volume":615203,"rsi_14":66.11,"sma_20":43200.0,"sma_60":36749.17,"sma_120":43792.08},{"date":"2024-10-28","open":44623,"high":47003,"low":44574,"close":46656,"volume":297233,"rsi_14":50.31,"sma_20":43740.0,"sma_60":36900.0,"sma_120":43745.83},{"date":"2024-10-29","open":45962,"high":47499,"low":45417,"close":47350,"volume":289161,"rsi_14":44.67,"sma_20":44180.0,"sma_60":37088.33,"sma_120":43693.75},{"date":"2024-10-30","open":47301,"high":47648,"low":44623,"close":44772,"volume":247988,"rsi_14":38.69,"sma_20":44442.5,"sma_60":37230.0,"sma_120":43628.33},{"date":"2024-10-31","open":44227,"high":44227,"low":42144,"close":43384,"volume":324161,"rsi_14":35.91,"sma_20":44715.0,"sma_60":37336.67,"sma_120":43559.58},{"date":"2024-11-01","open":42392,"high":43731,"low":41847,"close":42045,"volume":210347,"rsi_14":39.16,"sma_20":44917.5,"sma_60":37431.67,"sma_120":43479.58},{"date":"2024-11-04","open":42491,"high":44078,"low":41698,"close":43632,"volume":190059,"rsi_14":48.94,"sma_20":45232.5,"sma_60":37542.5,"sma_120":43414.58},{"date":"2024-11-05","open":43037,"high":43235,"low":42095,"close":42343,"volume":127872,"rsi_14":45.76,"sma_20":45020.0,"sma_60":37676.67,"sma_120":43339.58},{"date":"2024-11-06","open":43334,"high":43632,"low":38426,"close":38674,"volume":470483,"rsi_14":41.54,"sma_20":44505.0,"sma_60":37838.33,"sma_120":43233.75},{"date":"2024-11-07","open":39050,"high":39550,"low":36750,"close":37800,"volume":530624,"rsi_14":41.12,"sma_20":43947.5,"sma_60":37933.33,"sma_120":43119.58},{"date":"2024-11-08","open":39219,"high":40706,"low":38872,"close":39665,"volume":408734,"rsi_14":40.36,"sma_20":43505.0,"sma_60":38080.83,"sma_120":43037.5},{"date":"2024-11-11","open":42838,"high":43136,"low":38475,"close":38872,"volume":614479,"rsi_14":38.86,"sma_20":43165.0,"sma_60":38237.5,"sma_120":42938.33},{"date":"2024-11-12","open":38921,"high":40211,"low":36889,"close":37880,"volume":430976,"rsi_14":35.04,"sma_20":42857.5,"sma_60":38350.83,"sma_120":42829.17},{"date":"2024-11-13","open":37682,"high":38178,"low":34905,"close":35104,"volume":343649,"rsi_14":28.22,"sma_20":42417.5,"sma_60":38417.5,"sma_120":42705.83},{"date":"2024-11-14","open":35897,"high":36442,"low":33715,"close":34162,"volume":324168,"rsi_14":26.61,"sma_20":42025.0,"sma_60":38465.0,"sma_120":42582.08},{"date":"2024-11-15","open":32030,"high":33269,"low":30146,"close":32525,"volume":499467,"rsi_14":19.35,"sma_20":41600.0,"sma_60":38466.67,"sma_120":42452.5},{"date":"2024-11-18","open":32525,"high":34112,"low":31831,"close":33616,"volume":231889,"rsi_14":20.72,"sma_20":41107.5,"sma_60":38476.67,"sma_120":42340.42},{"date":"2024-11-19","open":33914,"high":34261,"low":32575,"close":33914,"volume":207062,"rsi_14":24.36,"sma_20":40632.5,"sma_60":38515.0,"sma_120":42230.83},{"date":"2024-11-20","open":33864,"high":34905,"low":33517,"close":33765,"volume":146696,"rsi_14":25.87,"sma_20":40117.5,"sma_60":38535.0,"sma_120":42105.42},{"date":"2024-11-21","open":33467,"high":34459,"low":33319,"close":33715,"volume":131214,"rsi_14":27.66,"sma_20":39557.5,"sma_60":38563.33,"sma_120":41968.75},{"date":"2024-11-22","open":33418,"high":34955,"low":33418,"close":33765,"volume":125677,"rsi_14":21.16,"sma_20":38992.5,"sma_60":38575.83,"sma_120":41858.75},{"date":"2024-11-25","open":34410,"high":36343,"low":34211,"close":36343,"volume":213773,"rsi_14":33.69,"sma_20":38472.5,"sma_60":38645.83,"sma_120":41778.33},{"date":"2024-11-26","open":36690,"high":37037,"low":35203,"close":35451,"volume":160063,"rsi_14":39.68,"sma_20":37872.5,"sma_60":38703.33,"sma_120":41699.17},{"date":"2024-11-27","open":35798,"high":37583,"low":35104,"close":35153,"volume":211885,"rsi_14":42.09,"sma_20":37387.5,"sma_60":38765.0,"sma_120":41590.0},{"date":"2024-11-28","open":35252,"high":36492,"low":35252,"close":36492,"volume":130287,"rsi_14":38.57,"sma_20":37040.0,"sma_60":38865.83,"sma_120":41501.25},{"date":"2024-11-29","open":36244,"high":36244,"low":34013,"close":34459,"volume":161669,"rsi_14":35.41,"sma_20":36657.5,"sma_60":38875.0,"sma_120":41379.58},{"date":"2024-12-02","open":34509,"high":35847,"low":33467,"close":33715,"volume":160234,"rsi_14":36.0,"sma_20":36157.5,"sma_60":38887.5,"sma_120":41208.75},{"date":"2024-12-03","open":34013,"high":35005,"low":33864,"close":34856,"volume":146664,"rsi_14":49.06,"sma_20":35780.0,"sma_60":38859.17,"sma_120":41048.33},{"date":"2024-12-04","open":33715,"high":34757,"low":32872,"close":33269,"volume":206202,"rsi_14":46.79,"sma_20":35507.5,"sma_60":38800.0,"sma_120":40853.75},{"date":"2024-12-05","open":33567,"high":33765,"low":31881,"close":32030,"volume":153388,"rsi_14":48.16,"sma_20":35232.5,"sma_60":38750.83,"sma_120":40614.58},{"date":"2024-12-06","open":31683,"high":32476,"low":29997,"close":32079,"volume":238209,"rsi_14":43.82,"sma_20":34850.0,"sma_60":38726.67,"sma_120":40389.17},{"date":"2024-12-09","open":31335,"high":31435,"low":28658,"close":28708,"volume":341310,"rsi_14":33.23,"sma_20":34337.5,"sma_60":38690.83,"sma_120":40137.92},{"date":"2024-12-10","open":29005,"high":30740,"low":29005,"close":30740,"volume":170209,"rsi_14":41.31,"sma_20":33977.5,"sma_60":38708.33,"sma_120":39935.42},{"date":"2024-12-11","open":30542,"high":31732,"low":30393,"close":30889,"volume":117743,"rsi_14":41.93,"sma_20":33765.0,"sma_60":38730.83,"sma_120":39722.5},{"date":"2024-12-12","open":32228,"high":32228,"low":30740,"close":32079,"volume":175257,"rsi_14":45.48,"sma_20":33660.0,"sma_60":38710.0,"sma_120":39542.08},{"date":"2024-12-13","open":31534,"high":31782,"low":30344,"close":30641,"volume":262952,"rsi_14":33.71,"sma_20":33565.0,"sma_60":38645.83,"sma_120":39332.92},{"date":"2024-12-16","open":30939,"high":31633,"low":30790,"close":31236,"volume":154930,"rsi_14":37.75,"sma_20":33445.0,"sma_60":38602.5,"sma_120":39127.92},{"date":"2024-12-17","open":31236,"high":31435,"low":29650,"close":29699,"volume":197083,"rsi_14":35.22,"sma_20":33232.5,"sma_60":38532.5,"sma_120":38924.17},{"date":"2024-12-18","open":29650,"high":30493,"low":29650,"close":30245,"volume":113199,"rsi_14":32.3,"sma_20":33055.0,"sma_60":38471.67,"sma_120":38732.5},{"date":"2024-12-19","open":29501,"high":29699,"low":29055,"close":29303,"volume":125238,"rsi_14":34.43,"sma_20":32832.5,"sma_60":38383.33,"sma_120":38548.75},{"date":"2024-12-20","open":29203,"high":29600,"low":28063,"close":28063,"volume":163328,"rsi_14":33.43,"sma_20":32545.0,"sma_60":38245.83,"sma_120":38332.08},{"date":"2024-12-23","open":28113,"high":29104,"low":27270,"close":28906,"volume":155107,"rsi_14":32.25,"sma_20":32170.0,"sma_60":38127.5,"sma_120":38098.33},{"date":"2024-12-24","open":29005,"high":29600,"low":28361,"close":28361,"volume":104481,"rsi_14":34.38,"sma_20":31812.5,"sma_60":37955.0,"sma_120":37872.5},{"date":"2024-12-26","open":28460,"high":28658,"low":27071,"close":27419,"volume":174208,"rsi_14":35.05,"sma_20":31422.5,"sma_60":37750.83,"sma_120":37636.25},{"date":"2024-12-27","open":27070,"high":27717,"low":26523,"close":27020,"volume":164049,"rsi_14":33.75,"sma_20":30940.0,"sma_60":37565.0,"sma_120":37423.33},{"date":"2024-12-30","open":26523,"high":27518,"low":26374,"close":27070,"volume":85754,"rsi_14":43.08,"sma_20":30562.5,"sma_60":37379.17,"sma_120":37215.0},{"date":"2025-01-02","open":27070,"high":27568,"low":26374,"close":27269,"volume":108122,"rsi_14":33.33,"sma_20":30232.5,"sma_60":37207.5,"sma_120":36997.5},{"date":"2025-01-03","open":27269,"high":29956,"low":27269,"close":29061,"volume":246547,"rsi_14":42.17,"sma_20":29935.0,"sma_60":36911.67,"sma_120":36815.83},{"date":"2025-01-06","open":29409,"high":30056,"low":28762,"close":29558,"volume":178267,"rsi_14":38.72,"sma_20":29742.5,"sma_60":36585.0,"sma_120":36639.17},{"date":"2025-01-07","open":29558,"high":30255,"low":29459,"close":29558,"volume":114431,"rsi_14":44.17,"sma_20":29612.5,"sma_60":36264.17,"sma_120":36467.5},{"date":"2025-01-08","open":29110,"high":30155,"low":29110,"close":30056,"volume":101498,"rsi_14":43.63,"sma_20":29505.0,"sma_60":35953.33,"sma_120":36304.17},{"date":"2025-01-09","open":30205,"high":30653,"low":29658,"close":30106,"volume":154470,"rsi_14":51.72,"sma_20":29570.0,"sma_60":35690.83,"sma_120":36143.33},{"date":"2025-01-10","open":30155,"high":30205,"low":29359,"close":29608,"volume":98986,"rsi_14":45.66,"sma_20":29507.5,"sma_60":35447.5,"sma_120":35987.5},{"date":"2025-01-13","open":30056,"high":30255,"low":29459,"close":29658,"volume":105871,"rsi_14":51.61,"sma_20":29440.0,"sma_60":35207.5,"sma_120":35842.5},{"date":"2025-01-14","open":29558,"high":31350,"low":29509,"close":30952,"volume":234085,"rsi_14":67.95,"sma_20":29377.5,"sma_60":35020.83,"sma_120":35731.25},{"date":"2025-01-15","open":30902,"high":31300,"low":29807,"close":29956,"volume":173233,"rsi_14":55.97,"sma_20":29337.5,"sma_60":34834.17,"sma_120":35624.58},{"date":"2025-01-16","open":30006,"high":30802,"low":30006,"close":30404,"volume":164942,"rsi_14":62.42,"sma_20":29290.0,"sma_60":34614.17,"sma_120":35529.17},{"date":"2025-01-17","open":30504,"high":30603,"low":29857,"close":30454,"volume":92958,"rsi_14":71.22,"sma_20":29322.5,"sma_60":34395.83,"sma_120":35422.08},{"date":"2025-01-20","open":30603,"high":31648,"low":30454,"close":31499,"volume":248775,"rsi_14":80.0,"sma_20":29380.0,"sma_60":34184.17,"sma_120":35357.5},{"date":"2025-01-21","open":31200,"high":31200,"low":28712,"close":28862,"volume":338131,"rsi_14":58.91,"sma_20":29352.5,"sma_60":33914.17,"sma_120":35273.33},{"date":"2025-01-22","open":28961,"high":29807,"low":28911,"close":29011,"volume":158294,"rsi_14":58.71,"sma_20":29395.0,"sma_60":33644.17,"sma_120":35196.67},{"date":"2025-01-23","open":29011,"high":29011,"low":27866,"close":27866,"volume":133515,"rsi_14":43.62,"sma_20":29337.5,"sma_60":33326.67,"sma_120":35113.33},{"date":"2025-01-24","open":28065,"high":28364,"low":27518,"close":27817,"volume":96794,"rsi_14":40.22,"sma_20":29305.0,"sma_60":32996.67,"sma_120":35042.5},{"date":"2025-01-31","open":28115,"high":28314,"low":27319,"close":27518,"volume":99106,"rsi_14":38.92,"sma_20":29305.0,"sma_60":32705.0,"sma_120":34967.5},{"date":"2025-02-03","open":26573,"high":26573,"low":25080,"close":25130,"volume":198929,"rsi_14":27.8,"sma_20":29210.0,"sma_60":32396.67,"sma_120":34866.67},{"date":"2025-02-04","open":25378,"high":26423,"low":25279,"close":25528,"volume":138761,"rsi_14":30.0,"sma_20":29132.5,"sma_60":32117.5,"sma_120":34774.58},{"date":"2025-02-05","open":25528,"high":26374,"low":25478,"close":25876,"volume":93262,"rsi_14":33.48,"sma_20":29062.5,"sma_60":31817.5,"sma_120":34680.0},{"date":"2025-02-06","open":26374,"high":26374,"low":25279,"close":25428,"volume":116931,"rsi_14":31.91,"sma_20":28880.0,"sma_60":31531.67,"sma_120":34604.17},{"date":"2025-02-07","open":25130,"high":25826,"low":24383,"close":24483,"volume":193111,"rsi_14":21.49,"sma_20":28625.0,"sma_60":31291.67,"sma_120":34565.0},{"date":"2025-02-10","open":23786,"high":24881,"low":23139,"close":24582,"volume":252288,"rsi_14":24.29,"sma_20":28375.0,"sma_60":31073.33,"sma_120":34503.33},{"date":"2025-02-11","open":24930,"high":25080,"low":23587,"close":23786,"volume":188813,"rsi_14":19.35,"sma_20":28060.0,"sma_60":30805.0,"sma_120":34442.92},{"date":"2025-02-12","open":23686,"high":24035,"low":23189,"close":23836,"volume":123566,"rsi_14":19.35,"sma_20":27745.0,"sma_60":30550.83,"sma_120":34394.17},{"date":"2025-02-13","open":23836,"high":24980,"low":23836,"close":24930,"volume":172863,"rsi_14":19.72,"sma_20":27510.0,"sma_60":30331.67,"sma_120":34341.25},{"date":"2025-02-14","open":24930,"high":25080,"low":24085,"close":24234,"volume":139483,"rsi_14":24.02,"sma_20":27237.5,"sma_60":30147.5,"sma_120":34282.5},{"date":"2025-02-17","open":24184,"high":24930,"low":22940,"close":24433,"volume":329820,"rsi_14":24.44,"sma_20":26910.0,"sma_60":29982.5,"sma_120":34223.75},{"date":"2025-02-18","open":24682,"high":24781,"low":23935,"close":24085,"volume":164084,"rsi_14":26.83,"sma_20":26615.0,"sma_60":29839.17,"sma_120":34152.92},{"date":"2025-02-19","open":24333,"high":29011,"low":24284,"close":27966,"volume":1292791,"rsi_14":50.62,"sma_20":26492.5,"sma_60":29742.5,"sma_120":34109.58},{"date":"2025-02-20","open":28314,"high":28663,"low":27219,"close":27568,"volume":423915,"rsi_14":50.21,"sma_20":26347.5,"sma_60":29634.17,"sma_120":34074.58},{"date":"2025-02-21","open":28464,"high":29309,"low":27767,"close":28613,"volume":514511,"rsi_14":66.2,"sma_20":26202.5,"sma_60":29545.83,"sma_120":34040.42},{"date":"2025-02-24","open":29658,"high":32793,"low":29309,"close":31499,"volume":1769845,"rsi_14":72.56,"sma_20":26335.0,"sma_60":29506.67,"sma_120":34035.0},{"date":"2025-02-25","open":32046,"high":33141,"low":30255,"close":31698,"volume":755168,"rsi_14":72.24,"sma_20":26470.0,"sma_60":29470.0,"sma_120":34022.92},{"date":"2025-02-26","open":31101,"high":32843,"low":31001,"close":31748,"volume":429550,"rsi_14":74.9,"sma_20":26665.0,"sma_60":29390.83,"sma_120":34018.33},{"date":"2025-02-27","open":31798,"high":31947,"low":30753,"close":31300,"volume":206407,"rsi_14":77.96,"sma_20":26840.0,"sma_60":29319.17,"sma_120":34011.25},{"date":"2025-02-28","open":30703,"high":30703,"low":29011,"close":29061,"volume":308537,"rsi_14":65.62,"sma_20":26917.5,"sma_60":29215.0,"sma_120":33990.0},{"date":"2025-03-04","open":28762,"high":28762,"low":27369,"close":27568,"volume":263903,"rsi_14":62.58,"sma_20":27040.0,"sma_60":29063.33,"sma_120":33964.58},{"date":"2025-03-05","open":27568,"high":29309,"low":27070,"close":29061,"volume":307390,"rsi_14":65.86,"sma_20":27217.5,"sma_60":28970.83,"sma_120":33922.92},{"date":"2025-03-06","open":29061,"high":30454,"low":27219,"close":27618,"volume":434079,"rsi_14":57.99,"sma_20":27305.0,"sma_60":28866.67,"sma_120":33877.08},{"date":"2025-03-07","open":27618,"high":30354,"low":26772,"close":28414,"volume":557730,"rsi_14":62.35,"sma_20":27455.0,"sma_60":28756.67,"sma_120":33807.92},{"date":"2025-03-10","open":28513,"high":30354,"low":28264,"close":29309,"volume":370027,"rsi_14":63.84,"sma_20":27697.5,"sma_60":28688.33,"sma_120":33744.17},{"date":"2025-03-11","open":27817,"high":28513,"low":27419,"close":28314,"volume":205848,"rsi_14":61.58,"sma_20":27885.0,"sma_60":28624.17,"sma_120":33687.5},{"date":"2025-03-12","open":28663,"high":29011,"low":27966,"close":28016,"volume":200109,"rsi_14":50.17,"sma_20":28097.5,"sma_60":28554.17,"sma_120":33640.42},{"date":"2025-03-13","open":28464,"high":28613,"low":27170,"close":27170,"volume":232410,"rsi_14":48.68,"sma_20":28265.0,"sma_60":28526.67,"sma_120":33608.75},{"date":"2025-03-14","open":27020,"high":28414,"low":26971,"close":27219,"volume":173215,"rsi_14":45.07,"sma_20":28380.0,"sma_60":28465.83,"sma_120":33587.08},{"date":"2025-03-17","open":27319,"high":27518,"low":26573,"close":26772,"volume":191109,"rsi_14":29.79,"sma_20":28507.5,"sma_60":28395.0,"sma_120":33562.92},{"date":"2025-03-18","open":27070,"high":27419,"low":26573,"close":26821,"volume":130271,"rsi_14":28.88,"sma_20":28627.5,"sma_60":28305.0,"sma_120":33507.5},{"date":"2025-03-19","open":26622,"high":27369,"low":26473,"close":26473,"volume":133707,"rsi_14":27.73,"sma_20":28747.5,"sma_60":28233.33,"sma_120":33439.58},{"date":"2025-03-20","open":26821,"high":27966,"low":26523,"close":27120,"volume":363289,"rsi_14":32.64,"sma_20":28705.0,"sma_60":28162.5,"sma_120":33382.5},{"date":"2025-03-21","open":27120,"high":27767,"low":25876,"close":26971,"volume":256436,"rsi_14":39.5,"sma_20":28675.0,"sma_60":28115.0,"sma_120":33323.75},{"date":"2025-03-24","open":27568,"high":27568,"low":26125,"close":26274,"volume":93045,"rsi_14":42.93,"sma_20":28557.5,"sma_60":28046.67,"sma_120":33259.17},{"date":"2025-03-25","open":26423,"high":26821,"low":25229,"close":25229,"volume":108817,"rsi_14":28.0,"sma_20":28242.5,"sma_60":27976.67,"sma_120":33180.0},{"date":"2025-03-26","open":25329,"high":26125,"low":24980,"close":25577,"volume":91419,"rsi_14":36.6,"sma_20":27935.0,"sma_60":27933.33,"sma_120":33089.58},{"date":"2025-03-27","open":25428,"high":25478,"low":24085,"close":24184,"volume":126820,"rsi_14":24.24,"sma_20":27555.0,"sma_60":27852.5,"sma_120":32990.0},{"date":"2025-03-28","open":23836,"high":24483,"low":22791,"close":22840,"volume":171558,"rsi_14":12.64,"sma_20":27130.0,"sma_60":27758.33,"sma_120":32856.67},{"date":"2025-03-31","open":21945,"high":22144,"low":20751,"close":21049,"volume":224223,"rsi_14":11.58,"sma_20":26727.5,"sma_60":27650.0,"sma_120":32700.42},{"date":"2025-04-01","open":21248,"high":22194,"low":20850,"close":21646,"volume":134209,"rsi_14":17.35,"sma_20":26430.0,"sma_60":27560.0,"sma_120":32562.5},{"date":"2025-04-02","open":21845,"high":22393,"low":20701,"close":20900,"volume":206919,"rsi_14":17.53,"sma_20":26020.0,"sma_60":27456.67,"sma_120":32417.92},{"date":"2025-04-03","open":19905,"high":20850,"low":19745,"close":20303,"volume":169593,"rsi_14":16.1,"sma_20":25652.5,"sma_60":27340.0,"sma_120":32273.75},{"date":"2025-04-04","open":19885,"high":21447,"low":19626,"close":21149,"volume":196738,"rsi_14":23.47,"sma_20":25287.5,"sma_60":27207.5,"sma_120":32059.58},{"date":"2025-04-07","open":20104,"high":20502,"low":19268,"close":19307,"volume":156594,"rsi_14":19.68,"sma_20":24785.0,"sma_60":27035.83,"sma_120":31810.42},{"date":"2025-04-08","open":19686,"high":19895,"low":18740,"close":18939,"volume":128917,"rsi_14":19.65,"sma_20":24314.0,"sma_60":26858.0,"sma_120":31561.08},{"date":"2025-04-09","open":18322,"high":19009,"low":18103,"close":18322,"volume":116944,"rsi_14":14.47,"sma_20":23827.0,"sma_60":26661.5,"sma_120":31307.42},{"date":"2025-04-10","open":19536,"high":20751,"low":19288,"close":20751,"volume":179920,"rsi_14":28.78,"sma_20":23504.5,"sma_60":26504.83,"sma_120":31097.83},{"date":"2025-04-11","open":20253,"high":20701,"low":19566,"close":20601,"volume":141434,"rsi_14":29.9,"sma_20":23172.0,"sma_60":26354.0,"sma_120":30900.75},{"date":"2025-04-14","open":20751,"high":21149,"low":20502,"close":20601,"volume":72364,"rsi_14":32.29,"sma_20":22862.0,"sma_60":26202.33,"sma_120":30704.92},{"date":"2025-04-15","open":20850,"high":20850,"low":20203,"close":20701,"volume":104720,"rsi_14":30.98,"sma_20":22554.5,"sma_60":26030.67,"sma_120":30525.75},{"date":"2025-04-16","open":20950,"high":21099,"low":19895,"close":19954,"volume":64769,"rsi_14":32.62,"sma_20":22227.0,"sma_60":25863.17,"sma_120":30348.67},{"date":"2025-04-17","open":19905,"high":20502,"low":19706,"close":20502,"volume":49816,"rsi_14":39.72,"sma_20":21894.5,"sma_60":25697.33,"sma_120":30155.75},{"date":"2025-04-18","open":20452,"high":20452,"low":19825,"close":20253,"volume":56015,"rsi_14":45.95,"sma_20":21557.0,"sma_60":25526.5,"sma_120":29961.17},{"date":"2025-04-21","open":20253,"high":20352,"low":19805,"close":19855,"volume":67655,"rsi_14":40.7,"sma_20":21234.5,"sma_60":25331.5,"sma_120":29757.83},{"date":"2025-04-22","open":19596,"high":20054,"low":19477,"close":19696,"volume":113984,"rsi_14":43.34,"sma_20":20956.5,"sma_60":25178.0,"sma_120":29546.08},{"date":"2025-04-23","open":20203,"high":20900,"low":20104,"close":20850,"volume":136905,"rsi_14":52.85,"sma_20":20719.0,"sma_60":25041.33,"sma_120":29342.75},{"date":"2025-04-24","open":21149,"high":21149,"low":20551,"close":20800,"volume":105733,"rsi_14":48.02,"sma_20":20549.0,"sma_60":24923.0,"sma_120":29124.83},{"date":"2025-04-25","open":21198,"high":21348,"low":20751,"close":20950,"volume":74187,"rsi_14":61.54,"sma_20":20454.0,"sma_60":24808.0,"sma_120":28902.33},{"date":"2025-04-28","open":21049,"high":21596,"low":20551,"close":20701,"volume":92727,"rsi_14":62.59,"sma_20":20436.5,"sma_60":24693.83,"sma_120":28699.42},{"date":"2025-04-29","open":20850,"high":20900,"low":20352,"close":20601,"volume":74101,"rsi_14":67.59,"sma_20":20384.0,"sma_60":24618.0,"sma_120":28507.33},{"date":"2025-04-30","open":20502,"high":20551,"low":19845,"close":19865,"volume":102488,"rsi_14":40.75,"sma_20":20332.0,"sma_60":24523.17,"sma_120":28320.33},{"date":"2025-05-02","open":19905,"high":20253,"low":19437,"close":20104,"volume":51011,"rsi_14":44.9,"sma_20":20322.0,"sma_60":24426.5,"sma_120":28122.0},{"date":"2025-05-07","open":20153,"high":20253,"low":19760,"close":20104,"volume":97834,"rsi_14":44.9,"sma_20":20269.5,"sma_60":24337.33,"sma_120":27934.5},{"date":"2025-05-08","open":19954,"high":20452,"low":19905,"close":20303,"volume":105458,"rsi_14":46.0,"sma_20":20319.5,"sma_60":24267.33,"sma_120":27779.5},{"date":"2025-05-09","open":20452,"high":20502,"low":19805,"close":19815,"volume":110837,"rsi_14":48.52,"sma_20":20363.5,"sma_60":24187.5,"sma_120":27630.42},{"date":"2025-05-12","open":19905,"high":20452,"low":19895,"close":20352,"volume":78596,"rsi_14":48.41,"sma_20":20465.5,"sma_60":24130.0,"sma_120":27467.5},{"date":"2025-05-13","open":20452,"high":20502,"low":19686,"close":19835,"volume":117830,"rsi_14":45.8,"sma_20":20419.5,"sma_60":24063.0,"sma_120":27306.92},{"date":"2025-05-14","open":19895,"high":19954,"low":19417,"close":19666,"volume":136121,"rsi_14":48.01,"sma_20":20372.5,"sma_60":23974.83,"sma_120":27153.25},{"date":"2025-05-15","open":19676,"high":19715,"low":19009,"close":19029,"volume":122059,"rsi_14":43.62,"sma_20":20293.5,"sma_60":23887.67,"sma_120":27017.58},{"date":"2025-05-16","open":19108,"high":19108,"low":18123,"close":18412,"volume":137318,"rsi_14":23.99,"sma_20":20178.5,"sma_60":23786.83,"sma_120":26884.67},{"date":"2025-05-19","open":18163,"high":18601,"low":18113,"close":18422,"volume":117537,"rsi_14":24.41,"sma_20":20101.5,"sma_60":23692.0,"sma_120":26765.58},{"date":"2025-05-20","open":18471,"high":18611,"low":17178,"close":17178,"volume":218529,"rsi_14":17.16,"sma_20":19934.5,"sma_60":23511.33,"sma_120":26626.92},{"date":"2025-05-21","open":17018,"high":17844,"low":17008,"close":17138,"volume":158910,"rsi_14":17.81,"sma_20":19778.0,"sma_60":23336.67,"sma_120":26485.42},{"date":"2025-05-22","open":17018,"high":17257,"low":16401,"close":16869,"volume":171107,"rsi_14":17.28,"sma_20":19628.0,"sma_60":23140.0,"sma_120":26342.92},{"date":"2025-05-23","open":16839,"high":16979,"low":16103,"close":16182,"volume":166181,"rsi_14":17.43,"sma_20":19451.5,"sma_60":22883.5,"sma_120":26195.08},{"date":"2025-05-26","open":15784,"high":17118,"low":15784,"close":16819,"volume":149292,"rsi_14":22.86,"sma_20":19249.0,"sma_60":22634.33,"sma_120":26052.17},{"date":"2025-05-27","open":16561,"high":16819,"low":16262,"close":16381,"volume":153444,"rsi_14":21.32,"sma_20":19027.0,"sma_60":22377.0,"sma_120":25883.92},{"date":"2025-05-28","open":16401,"high":17815,"low":16401,"close":17645,"volume":244520,"rsi_14":32.41,"sma_20":18861.0,"sma_60":22148.33,"sma_120":25733.75},{"date":"2025-05-29","open":17715,"high":17715,"low":17078,"close":17446,"volume":153683,"rsi_14":33.7,"sma_20":18697.5,"sma_60":21953.83,"sma_120":25584.42},{"date":"2025-05-30","open":17237,"high":17745,"low":17128,"close":17257,"volume":536656,"rsi_14":27.63,"sma_20":18529.5,"sma_60":21781.17,"sma_120":25422.25},{"date":"2025-06-02","open":17098,"high":17625,"low":16919,"close":16949,"volume":85714,"rsi_14":28.49,"sma_20":18383.0,"sma_60":21578.33,"sma_120":25274.58},{"date":"2025-06-04","open":17048,"high":17616,"low":17048,"close":17148,"volume":86920,"rsi_14":31.31,"sma_20":18234.5,"sma_60":21403.0,"sma_120":25134.83},{"date":"2025-06-05","open":16919,"high":17685,"low":16889,"close":17456,"volume":95366,"rsi_14":37.73,"sma_20":18101.5,"sma_60":21219.5,"sma_120":24988.08},{"date":"2025-06-09","open":17436,"high":17456,"low":16581,"close":16889,"volume":144894,"rsi_14":38.03,"sma_20":17930.0,"sma_60":21011.5,"sma_120":24849.92},{"date":"2025-06-10","open":16969,"high":17138,"low":16780,"close":17018,"volume":94066,"rsi_14":39.17,"sma_20":17789.5,"sma_60":20822.33,"sma_120":24723.25},{"date":"2025-06-11","open":17038,"high":17387,"low":16859,"close":16969,"volume":120397,"rsi_14":48.02,"sma_20":17619.5,"sma_60":20637.33,"sma_120":24595.75},{"date":"2025-06-12","open":16969,"high":17844,"low":16889,"close":17237,"volume":200043,"rsi_14":50.9,"sma_20":17489.0,"sma_60":20471.0,"sma_120":24498.83},{"date":"2025-06-13","open":17148,"high":17158,"low":16282,"close":16322,"volume":182401,"rsi_14":45.56,"sma_20":17321.0,"sma_60":20288.5,"sma_120":24377.17},{"date":"2025-06-16","open":16262,"high":16302,"low":15536,"close":15705,"volume":132873,"rsi_14":46.08,"sma_20":17154.0,"sma_60":20103.17,"sma_120":24249.08},{"date":"2025-06-17","open":15725,"high":16620,"low":15595,"close":15973,"volume":158629,"rsi_14":42.61,"sma_20":17031.5,"sma_60":19921.5,"sma_120":24113.25},{"date":"2025-06-18","open":15754,"high":16302,"low":15685,"close":15774,"volume":125744,"rsi_14":44.46,"sma_20":16898.5,"sma_60":19742.33,"sma_120":23987.83},{"date":"2025-06-19","open":15834,"high":16043,"low":15615,"close":15655,"volume":120970,"rsi_14":27.06,"sma_20":16822.0,"sma_60":19550.33,"sma_120":23856.42},{"date":"2025-06-20","open":15685,"high":16819,"low":15565,"close":16302,"volume":176019,"rsi_14":38.05,"sma_20":16780.0,"sma_60":19371.67,"sma_120":23743.33},{"date":"2025-06-23","open":15973,"high":16113,"low":15327,"close":15615,"volume":154164,"rsi_14":34.46,"sma_20":16717.0,"sma_60":19193.17,"sma_120":23619.92},{"date":"2025-06-24","open":16023,"high":17098,"low":15963,"close":17078,"volume":295456,"rsi_14":51.0,"sma_20":16762.0,"sma_60":19056.67,"sma_120":23516.67},{"date":"2025-06-25","open":16989,"high":17148,"low":16670,"close":16819,"volume":119125,"rsi_14":47.47,"sma_20":16762.0,"sma_60":18910.0,"sma_120":23421.67},{"date":"2025-06-26","open":17088,"high":17307,"low":16650,"close":16949,"volume":127016,"rsi_14":45.98,"sma_20":16790.5,"sma_60":18788.83,"sma_120":23320.67},{"date":"2025-06-27","open":16969,"high":16979,"low":15993,"close":16063,"volume":140575,"rsi_14":43.78,"sma_20":16711.0,"sma_60":18675.33,"sma_120":23216.83},{"date":"2025-06-30","open":16153,"high":16690,"low":15973,"close":16013,"volume":123465,"rsi_14":42.34,"sma_20":16639.0,"sma_60":18591.0,"sma_120":23120.5},{"date":"2025-07-01","open":16013,"high":17048,"low":16003,"close":16710,"volume":170345,"rsi_14":48.2,"sma_20":16611.5,"sma_60":18508.33,"sma_120":23034.17},{"date":"2025-07-02","open":16491,"high":16819,"low":16202,"close":16799,"volume":84358,"rsi_14":46.88,"sma_20":16604.0,"sma_60":18439.67,"sma_120":22948.17},{"date":"2025-07-03","open":16849,"high":18063,"low":16740,"close":17795,"volume":311105,"rsi_14":60.36,"sma_20":16636.5,"sma_60":18397.67,"sma_120":22868.83},{"date":"2025-07-04","open":17795,"high":17795,"low":17277,"close":17466,"volume":120813,"rsi_14":62.92,"sma_20":16637.0,"sma_60":18336.0,"sma_120":22771.75},{"date":"2025-07-07","open":17645,"high":17655,"low":16919,"close":16979,"volume":111421,"rsi_14":57.14,"sma_20":16641.5,"sma_60":18297.0,"sma_120":22666.42},{"date":"2025-07-08","open":16979,"high":17327,"low":16829,"close":17018,"volume":69527,"rsi_14":59.04,"sma_20":16641.5,"sma_60":18264.83,"sma_120":22561.42},{"date":"2025-07-09","open":17038,"high":17277,"low":16770,"close":17068,"volume":79717,"rsi_14":60.38,"sma_20":16646.5,"sma_60":18243.83,"sma_120":22452.67},{"date":"2025-07-10","open":16939,"high":17058,"low":16750,"close":16859,"volume":79765,"rsi_14":54.38,"sma_20":16627.5,"sma_60":18178.67,"sma_120":22341.75},{"date":"2025-07-11","open":16929,"high":17685,"low":16899,"close":17516,"volume":198880,"rsi_14":64.99,"sma_20":16687.5,"sma_60":18127.0,"sma_120":22240.5},{"date":"2025-07-14","open":17526,"high":17596,"low":16919,"close":17048,"volume":115232,"rsi_14":49.72,"sma_20":16755.0,"sma_60":18067.5,"sma_120":22134.92},{"date":"2025-07-15","open":17048,"high":17088,"low":16730,"close":16859,"volume":110682,"rsi_14":50.38,"sma_20":16799.5,"sma_60":18003.17,"sma_120":22016.92},{"date":"2025-07-16","open":16799,"high":16959,"low":16352,"close":16391,"volume":129528,"rsi_14":45.04,"sma_20":16830.5,"sma_60":17943.5,"sma_120":21903.33},{"date":"2025-07-17","open":16561,"high":16690,"low":16103,"close":16421,"volume":90516,"rsi_14":53.77,"sma_20":16869.0,"sma_60":17875.17,"sma_120":21786.25},{"date":"2025-07-18","open":16600,"high":17367,"low":16581,"close":17178,"volume":332738,"rsi_14":60.66,"sma_20":16913.0,"sma_60":17823.67,"sma_120":21675.08},{"date":"2025-07-21","open":17227,"high":18949,"low":17198,"close":18223,"volume":559988,"rsi_14":63.01,"sma_20":17044.0,"sma_60":17796.33,"sma_120":21563.92},{"date":"2025-07-22","open":18422,"high":18461,"low":17456,"close":17526,"volume":202357,"rsi_14":55.66,"sma_20":17066.5,"sma_60":17760.0,"sma_120":21469.0},{"date":"2025-07-23","open":17914,"high":17934,"low":17018,"close":17466,"volume":143690,"rsi_14":47.01,"sma_20":17099.0,"sma_60":17703.33,"sma_120":21372.33},{"date":"2025-07-24","open":17566,"high":18332,"low":17426,"close":18043,"volume":197183,"rsi_14":55.03,"sma_20":17154.0,"sma_60":17657.17,"sma_120":21290.08},{"date":"2025-07-25","open":18053,"high":18133,"low":17536,"close":17825,"volume":112698,"rsi_14":57.74,"sma_20":17242.5,"sma_60":17604.83,"sma_120":21206.42},{"date":"2025-07-28","open":18073,"high":21099,"low":17606,"close":19586,"volume":1950036,"rsi_14":67.87,"sma_20":17422.0,"sma_60":17586.17,"sma_120":21140.0},{"date":"2025-07-29","open":19158,"high":19875,"low":18292,"close":19029,"volume":609915,"rsi_14":62.74,"sma_20":17538.5,"sma_60":17559.83,"sma_120":21088.92},{"date":"2025-07-30","open":19467,"high":19506,"low":18740,"close":19019,"volume":398368,"rsi_14":64.41,"sma_20":17650.0,"sma_60":17545.67,"sma_120":21034.42},{"date":"2025-07-31","open":19278,"high":19278,"low":17685,"close":17924,"volume":401252,"rsi_14":52.57,"sma_20":17656.5,"sma_60":17509.17,"sma_120":20967.83},{"date":"2025-08-01","open":17536,"high":17735,"low":16700,"close":16700,"volume":320902,"rsi_14":48.0,"sma_20":17618.0,"sma_60":17452.17,"sma_120":20894.75},{"date":"2025-08-04","open":16740,"high":17287,"low":16710,"close":16919,"volume":155001,"rsi_14":50.34,"sma_20":17615.0,"sma_60":17395.5,"sma_120":20831.42},{"date":"2025-08-05","open":17217,"high":18302,"low":17198,"close":18272,"volume":300092,"rsi_14":59.79,"sma_20":17678.0,"sma_60":17369.67,"sma_120":20778.58},{"date":"2025-08-06","open":18203,"high":19079,"low":18093,"close":18262,"volume":265917,"rsi_14":59.61,"sma_20":17738.0,"sma_60":17334.67,"sma_120":20732.33},{"date":"2025-08-07","open":18312,"high":18461,"low":18014,"close":18193,"volume":106337,"rsi_14":55.7,"sma_20":17805.0,"sma_60":17307.17,"sma_120":20685.08},{"date":"2025-08-08","open":18322,"high":18392,"low":18093,"close":18193,"volume":75727,"rsi_14":49.81,"sma_20":17839.0,"sma_60":17282.5,"sma_120":20628.67},{"date":"2025-08-11","open":18322,"high":20352,"low":18322,"close":20153,"volume":760702,"rsi_14":64.41,"sma_20":17995.0,"sma_60":17301.33,"sma_120":20594.5},{"date":"2025-08-12","open":19954,"high":20253,"low":19606,"close":19646,"volume":257484,"rsi_14":61.39,"sma_20":18135.0,"sma_60":17322.0,"sma_120":20554.42},{"date":"2025-08-13","open":21397,"high":21397,"low":19865,"close":20104,"volume":584881,"rsi_14":60.91,"sma_20":18321.5,"sma_60":17350.17,"sma_120":20521.08},{"date":"2025-08-14","open":20253,"high":20751,"low":19636,"close":20203,"volume":305429,"rsi_14":62.75,"sma_20":18511.5,"sma_60":17400.83,"sma_120":20456.08},{"date":"2025-08-18","open":19905,"high":20004,"low":18949,"close":18979,"volume":201300,"rsi_14":46.55,"sma_20":18602.0,"sma_60":17431.67,"sma_120":20384.17},{"date":"2025-08-19","open":19268,"high":19317,"low":18591,"close":18661,"volume":177450,"rsi_14":47.85,"sma_20":18624.0,"sma_60":17461.67,"sma_120":20300.83},{"date":"2025-08-20","open":18183,"high":18432,"low":17745,"close":17984,"volume":188287,"rsi_14":44.38,"sma_20":18647.0,"sma_60":17491.83,"sma_120":20187.67},{"date":"2025-08-21","open":18083,"high":18392,"low":17805,"close":17805,"volume":139989,"rsi_14":49.28,"sma_20":18664.0,"sma_60":17508.33,"sma_120":20071.33},{"date":"2025-08-22","open":17924,"high":18108,"low":17625,"close":17625,"volume":113666,"rsi_14":56.38,"sma_20":18643.0,"sma_60":17529.17,"sma_120":19953.08},{"date":"2025-08-25","open":17964,"high":18362,"low":17944,"close":18322,"volume":93200,"rsi_14":59.07,"sma_20":18668.0,"sma_60":17540.5,"sma_120":19844.42},{"date":"2025-08-26","open":18173,"high":18760,"low":18143,"close":18203,"volume":165052,"rsi_14":49.46,"sma_20":18598.5,"sma_60":17553.17,"sma_120":19753.5},{"date":"2025-08-27","open":18392,"high":18392,"low":17854,"close":17894,"volume":150952,"rsi_14":47.29,"sma_20":18541.5,"sma_60":17563.83,"sma_120":19672.5},{"date":"2025-08-28","open":17914,"high":18014,"low":17426,"close":17426,"volume":140472,"rsi_14":44.67,"sma_20":18461.5,"sma_60":17571.83,"sma_120":19575.08},{"date":"2025-08-29","open":17586,"high":17586,"low":16919,"close":16939,"volume":135154,"rsi_14":41.84,"sma_20":18412.0,"sma_60":17568.33,"sma_120":19485.67},{"date":"2025-09-01","open":16630,"high":17267,"low":16282,"close":16332,"volume":132975,"rsi_14":19.81,"sma_20":18393.5,"sma_60":17549.5,"sma_120":19384.5},{"date":"2025-09-02","open":16421,"high":16541,"low":16023,"close":16143,"volume":92628,"rsi_14":20.86,"sma_20":18354.5,"sma_60":17537.0,"sma_120":19274.25},{"date":"2025-09-03","open":16073,"high":17616,"low":16003,"close":16770,"volume":303963,"rsi_14":23.03,"sma_20":18279.0,"sma_60":17532.83,"sma_120":19177.58},{"date":"2025-09-04","open":17785,"high":17825,"low":16819,"close":16949,"volume":275952,"rsi_14":24.01,"sma_20":18213.0,"sma_60":17532.5,"sma_120":19084.92},{"date":"2025-09-05","open":16919,"high":16969,"low":16680,"close":16700,"volume":96928,"rsi_14":28.44,"sma_20":18138.0,"sma_60":17523.5,"sma_120":18997.25},{"date":"2025-09-08","open":16610,"high":16869,"low":16571,"close":16690,"volume":81649,"rsi_14":30.2,"sma_20":18062.5,"sma_60":17529.67,"sma_120":18909.08},{"date":"2025-09-09","open":16839,"high":17317,"low":16720,"close":17028,"volume":123977,"rsi_14":39.7,"sma_20":17905.5,"sma_60":17551.83,"sma_120":18827.5},{"date":"2025-09-10","open":17198,"high":17267,"low":16909,"close":17118,"volume":98873,"rsi_14":42.45,"sma_20":17778.5,"sma_60":17571.0,"sma_120":18746.25},{"date":"2025-09-11","open":17188,"high":17277,"low":16919,"close":17088,"volume":108583,"rsi_14":43.89,"sma_20":17627.0,"sma_60":17593.0,"sma_120":18667.67},{"date":"2025-09-12","open":17227,"high":17675,"low":17227,"close":17466,"volume":112348,"rsi_14":39.51,"sma_20":17489.5,"sma_60":17623.33,"sma_120":18586.83},{"date":"2025-09-15","open":17566,"high":17785,"low":17207,"close":17207,"volume":110943,"rsi_14":38.21,"sma_20":17400.5,"sma_60":17638.5,"sma_120":18505.08},{"date":"2025-09-16","open":17397,"high":17426,"low":16869,"close":16879,"volume":125081,"rsi_14":38.03,"sma_20":17311.0,"sma_60":17659.67,"sma_120":18426.42},{"date":"2025-09-17","open":16959,"high":17227,"low":16770,"close":16998,"volume":85964,"rsi_14":44.5,"sma_20":17261.5,"sma_60":17658.33,"sma_120":18357.5},{"date":"2025-09-18","open":16841,"high":17177,"low":16732,"close":17078,"volume":102418,"rsi_14":53.72,"sma_20":17231.5,"sma_60":17664.83,"sma_120":18287.42},{"date":"2025-09-19","open":17230,"high":17340,"low":16970,"close":17020,"volume":121169,"rsi_14":59.27,"sma_20":17197.0,"sma_60":17664.67,"sma_120":18226.75},{"date":"2025-09-22","open":16959,"high":17148,"low":16650,"close":16650,"volume":130199,"rsi_14":57.52,"sma_20":17113.0,"sma_60":17674.5,"sma_120":18174.92},{"date":"2025-09-23","open":16660,"high":16819,"low":16491,"close":16620,"volume":105147,"rsi_14":47.31,"sma_20":17033.5,"sma_60":17684.67,"sma_120":18137.83},{"date":"2025-09-24","open":16859,"high":16919,"low":16302,"close":16332,"volume":109904,"rsi_14":39.31,"sma_20":16955.0,"sma_60":17678.33,"sma_120":18093.33},{"date":"2025-09-25","open":16342,"high":16829,"low":16342,"close":16660,"volume":86261,"rsi_14":49.33,"sma_20":16916.5,"sma_60":17676.0,"sma_120":18057.83},{"date":"2025-09-26","open":16511,"high":16521,"low":16073,"close":16143,"volume":143048,"rsi_14":42.12,"sma_20":16876.5,"sma_60":17648.33,"sma_120":18023.0},{"date":"2025-09-29","open":16292,"high":16292,"low":15954,"close":15963,"volume":67911,"rsi_14":33.93,"sma_20":16858.0,"sma_60":17623.17,"sma_120":17979.58},{"date":"2025-09-30","open":15924,"high":16003,"low":15725,"close":15764,"volume":93746,"rsi_14":30.23,"sma_20":16839.0,"sma_60":17602.83,"sma_120":17949.92},{"date":"2025-10-01","open":15695,"high":15874,"low":15466,"close":15635,"volume":60988,"rsi_14":29.38,"sma_20":16782.0,"sma_60":17579.67,"sma_120":17922.25},{"date":"2025-10-02","open":15784,"high":16083,"low":15754,"close":15924,"volume":83365,"rsi_14":27.54,"sma_20":16730.5,"sma_60":17560.5,"sma_120":17902.17},{"date":"2025-10-10","open":15625,"high":15705,"low":15098,"close":15217,"volume":153958,"rsi_14":24.36,"sma_20":16656.0,"sma_60":17533.0,"sma_120":17855.83},{"date":"2025-10-13","open":15157,"high":15973,"low":14829,"close":15954,"volume":140030,"rsi_14":39.21,"sma_20":16619.0,"sma_60":17506.83,"sma_120":17816.92},{"date":"2025-10-14","open":15824,"high":17068,"low":15705,"close":16799,"volume":285684,"rsi_14":48.02,"sma_20":16607.5,"sma_60":17502.67,"sma_120":17785.08},{"date":"2025-10-15","open":16869,"high":17148,"low":16511,"close":17108,"volume":181112,"rsi_14":49.03,"sma_20":16607.0,"sma_60":17506.83,"sma_120":17755.0},{"date":"2025-10-16","open":16919,"high":18043,"low":16919,"close":17904,"volume":415691,"rsi_14":58.55,"sma_20":16648.0,"sma_60":17532.17,"sma_120":17737.83},{"date":"2025-10-17","open":17934,"high":18959,"low":17625,"close":18551,"volume":600970,"rsi_14":65.84,"sma_20":16702.5,"sma_60":17567.83,"sma_120":17721.5},{"date":"2025-10-20","open":18511,"high":18810,"low":17685,"close":18760,"volume":259534,"rsi_14":67.31,"sma_20":16780.5,"sma_60":17594.33,"sma_120":17709.0},{"date":"2025-10-21","open":18661,"high":20203,"low":18511,"close":19098,"volume":506239,"rsi_14":72.2,"sma_20":16892.0,"sma_60":17609.0,"sma_120":17702.67},{"date":"2025-10-22","open":19696,"high":19865,"low":18820,"close":19805,"volume":325208,"rsi_14":73.8,"sma_20":17033.0,"sma_60":17647.17,"sma_120":17703.58},{"date":"2025-10-23","open":19626,"high":19785,"low":19128,"close":19148,"volume":194692,"rsi_14":72.27,"sma_20":17130.5,"sma_60":17675.33,"sma_120":17689.33},{"date":"2025-10-24","open":19447,"high":20651,"low":19417,"close":20551,"volume":467191,"rsi_14":78.78,"sma_20":17312.0,"sma_60":17717.33,"sma_120":17687.25},{"date":"2025-10-27","open":21696,"high":21696,"low":19905,"close":20352,"volume":425224,"rsi_14":78.78,"sma_20":17498.0,"sma_60":17759.67,"sma_120":17682.25},{"date":"2025-10-28","open":20303,"high":20601,"low":19775,"close":20601,"volume":214053,"rsi_14":80.69,"sma_20":17698.0,"sma_60":17776.67,"sma_120":17681.42},{"date":"2025-10-29","open":20253,"high":20303,"low":19626,"close":19865,"volume":251392,"rsi_14":73.08,"sma_20":17875.5,"sma_60":17790.67,"sma_120":17675.25},{"date":"2025-10-30","open":19646,"high":20004,"low":18511,"close":18889,"volume":265528,"rsi_14":70.85,"sma_20":17987.5,"sma_60":17788.5,"sma_120":17667.08},{"date":"2025-10-31","open":18422,"high":18889,"low":18223,"close":18262,"volume":177992,"rsi_14":63.27,"sma_20":18094.0,"sma_60":17794.17,"sma_120":17651.67},{"date":"2025-11-03","open":18471,"high":18710,"low":18063,"close":18262,"volume":161146,"rsi_14":59.32,"sma_20":18209.5,"sma_60":17820.33,"sma_120":17636.25},{"date":"2025-11-04","open":18611,"high":19745,"low":18611,"close":18651,"volume":254569,"rsi_14":59.72,"sma_20":18354.5,"sma_60":17849.33,"sma_120":17622.42},{"date":"2025-11-05","open":18392,"high":18392,"low":17188,"close":17735,"volume":224441,"rsi_14":48.95,"sma_20":18460.0,"sma_60":17840.33,"sma_120":17605.0},{"date":"2025-11-06","open":18183,"high":18382,"low":17526,"close":17596,"volume":131319,"rsi_14":43.67,"sma_20":18544.0,"sma_60":17829.17,"sma_120":17581.92},{"date":"2025-11-07","open":17217,"high":17586,"low":16401,"close":16600,"volume":194161,"rsi_14":37.04,"sma_20":18613.5,"sma_60":17802.5,"sma_120":17554.83},{"date":"2025-11-10","open":16590,"high":16849,"low":16342,"close":16809,"volume":102369,"rsi_14":36.04,"sma_20":18656.5,"sma_60":17779.33,"sma_120":17530.92},{"date":"2025-11-11","open":16929,"high":17416,"low":16322,"close":16551,"volume":174463,"rsi_14":29.01,"sma_20":18644.0,"sma_60":17719.0,"sma_120":17510.17},{"date":"2025-11-12","open":16740,"high":18004,"low":16551,"close":17566,"volume":284060,"rsi_14":40.25,"sma_20":18667.0,"sma_60":17684.17,"sma_120":17503.08},{"date":"2025-11-13","open":17655,"high":18282,"low":17367,"close":18262,"volume":189553,"rsi_14":34.54,"sma_20":18685.0,"sma_60":17653.33,"sma_120":17501.75},{"date":"2025-11-14","open":17715,"high":17854,"low":16969,"close":17038,"volume":198887,"rsi_14":30.34,"sma_20":18609.0,"sma_60":17600.33,"sma_120":17500.58},{"date":"2025-11-17","open":17168,"high":17297,"low":16571,"close":16600,"volume":126208,"rsi_14":26.79,"sma_20":18500.5,"sma_60":17560.5,"sma_120":17496.08},{"date":"2025-11-18","open":16471,"high":16750,"low":15824,"close":15824,"volume":166463,"rsi_14":26.67,"sma_20":18336.0,"sma_60":17513.0,"sma_120":17487.33},{"date":"2025-11-19","open":15973,"high":16202,"low":15307,"close":15466,"volume":147080,"rsi_14":28.71,"sma_20":18118.0,"sma_60":17470.83,"sma_120":17481.33},{"date":"2025-11-20","open":15625,"high":15854,"low":15536,"close":15545,"volume":94683,"rsi_14":31.87,"sma_20":17937.0,"sma_60":17433.0,"sma_120":17470.67},{"date":"2025-11-21","open":15127,"high":15327,"low":14909,"close":15008,"volume":101570,"rsi_14":29.74,"sma_20":17658.5,"sma_60":17389.17,"sma_120":17459.17},{"date":"2025-11-24","open":15147,"high":15227,"low":14879,"close":14918,"volume":106148,"rsi_14":25.87,"sma_20":17385.5,"sma_60":17332.17,"sma_120":17436.33},{"date":"2025-11-25","open":15217,"high":15346,"low":14789,"close":14879,"volume":94895,"rsi_14":29.17,"sma_20":17098.0,"sma_60":17276.5,"sma_120":17414.83},{"date":"2025-11-26","open":15118,"high":15665,"low":15048,"close":15665,"volume":93556,"rsi_14":37.14,"sma_20":16887.0,"sma_60":17239.17,"sma_120":17401.5},{"date":"2025-11-27","open":15874,"high":16023,"low":15685,"close":15914,"volume":84631,"rsi_14":44.92,"sma_20":16737.5,"sma_60":17213.83,"sma_120":17392.83},{"date":"2025-11-28","open":16172,"high":16421,"low":16003,"close":16352,"volume":92312,"rsi_14":46.72,"sma_20":16641.5,"sma_60":17204.0,"sma_120":17386.17},{"date":"2025-12-01","open":16461,"high":16630,"low":16172,"close":16322,"volume":97330,"rsi_14":48.31,"sma_20":16544.0,"sma_60":17203.83,"sma_120":17376.67},{"date":"2025-12-02","open":16262,"high":16491,"low":16143,"close":16342,"volume":96792,"rsi_14":39.38,"sma_20":16428.0,"sma_60":17207.17,"sma_120":17372.08},{"date":"2025-12-03","open":16352,"high":16491,"low":16073,"close":16202,"volume":77734,"rsi_14":30.21,"sma_20":16351.0,"sma_60":17197.67,"sma_120":17365.25},{"date":"2025-12-04","open":16083,"high":16202,"low":15705,"close":15844,"volume":96799,"rsi_14":36.24,"sma_20":16263.0,"sma_60":17179.17,"sma_120":17355.83},{"date":"2025-12-05","open":15725,"high":15963,"low":15675,"close":15914,"volume":81511,"rsi_14":41.35,"sma_20":16228.5,"sma_60":17166.0,"sma_120":17344.75},{"date":"2025-12-08","open":15934,"high":16521,"low":15924,"close":16521,"volume":158758,"rsi_14":59.16,"sma_20":16214.0,"sma_60":17163.17,"sma_120":17346.42},{"date":"2025-12-09","open":16531,"high":17307,"low":16342,"close":16998,"volume":211140,"rsi_14":69.54,"sma_20":16236.5,"sma_60":17162.67,"sma_120":17357.25},{"date":"2025-12-10","open":17397,"high":17854,"low":17018,"close":17267,"volume":215923,"rsi_14":70.94,"sma_20":16221.5,"sma_60":17165.17,"sma_120":17368.08},{"date":"2025-12-11","open":17576,"high":17576,"low":16571,"close":16998,"volume":625181,"rsi_14":75.91,"sma_20":16158.0,"sma_60":17163.67,"sma_120":17378.33},{"date":"2025-12-12","open":17078,"high":17416,"low":16531,"close":16889,"volume":205399,"rsi_14":75.52,"sma_20":16150.5,"sma_60":17154.0,"sma_120":17388.67},{"date":"2025-12-15","open":16521,"high":16859,"low":16133,"close":16720,"volume":122795,"rsi_14":73.07,"sma_20":16156.5,"sma_60":17145.83,"sma_120":17392.17},{"date":"2025-12-16","open":16670,"high":16700,"low":15625,"close":15645,"volume":214862,"rsi_14":49.77,"sma_20":16147.5,"sma_60":17125.17,"sma_120":17392.42},{"date":"2025-12-17","open":15834,"high":15924,"low":15416,"close":15506,"volume":138298,"rsi_14":45.11,"sma_20":16149.5,"sma_60":17100.17,"sma_120":17379.25},{"date":"2025-12-18","open":15108,"high":15177,"low":14928,"close":14928,"volume":133026,"rsi_14":33.49,"sma_20":16118.5,"sma_60":17062.0,"sma_120":17363.42},{"date":"2025-12-19","open":15108,"high":15257,"low":14540,"close":15157,"volume":151059,"rsi_14":37.09,"sma_20":16126.0,"sma_60":17032.17,"sma_120":17348.42},{"date":"2025-12-22","open":15247,"high":15476,"low":15157,"close":15317,"volume":83695,"rsi_14":38.97,"sma_20":16146.0,"sma_60":17009.83,"sma_120":17342.17},{"date":"2025-12-23","open":15426,"high":15456,"low":14988,"close":15068,"volume":97954,"rsi_14":38.08,"sma_20":16155.5,"sma_60":16983.83,"sma_120":17334.25},{"date":"2025-12-24","open":15157,"high":15277,"low":14789,"close":14859,"volume":128085,"rsi_14":39.31,"sma_20":16115.0,"sma_60":16959.17,"sma_120":17318.75},{"date":"2025-12-26","open":14928,"high":15008,"low":14580,"close":14600,"volume":115854,"rsi_14":36.31,"sma_20":16049.0,"sma_60":16924.67,"sma_120":17300.33},{"date":"2025-12-29","open":14500,"high":14620,"low":14350,"close":14440,"volume":138914,"rsi_14":25.68,"sma_20":15949.5,"sma_60":16895.0,"sma_120":17271.67},{"date":"2025-12-30","open":14410,"high":14410,"low":13850,"close":13920,"volume":181689,"rsi_14":14.73,"sma_20":15825.5,"sma_60":16859.67,"sma_120":17241.42},{"date":"2026-01-02","open":13950,"high":14040,"low":13630,"close":13770,"volume":102321,"rsi_14":8.94,"sma_20":15693.0,"sma_60":16825.17,"sma_120":17214.0},{"date":"2026-01-05","open":13780,"high":14160,"low":13780,"close":14060,"volume":104465,"rsi_14":15.53,"sma_20":15582.0,"sma_60":16797.67,"sma_120":17188.67},{"date":"2026-01-06","open":14300,"high":14310,"low":13890,"close":13920,"volume":125198,"rsi_14":15.42,"sma_20":15482.0,"sma_60":16763.0,"sma_120":17161.75},{"date":"2026-01-07","open":13940,"high":14010,"low":13310,"close":13390,"volume":171018,"rsi_14":14.26,"sma_20":15352.0,"sma_60":16731.33,"sma_120":17132.17},{"date":"2026-01-08","open":13500,"high":13500,"low":12910,"close":13130,"volume":163227,"rsi_14":17.22,"sma_20":15178.5,"sma_60":16683.0,"sma_120":17094.92},{"date":"2026-01-09","open":13240,"high":13240,"low":12900,"close":13050,"volume":79633,"rsi_14":17.48,"sma_20":14977.0,"sma_60":16619.17,"sma_120":17060.92},{"date":"2026-01-12","open":13060,"high":13580,"low":13060,"close":13550,"volume":114786,"rsi_14":30.97,"sma_20":14787.0,"sma_60":16558.5,"sma_120":17032.67},{"date":"2026-01-13","open":13670,"high":13950,"low":13400,"close":13950,"volume":115901,"rsi_14":33.92,"sma_20":14630.5,"sma_60":16491.17,"sma_120":17011.67},{"date":"2026-01-14","open":13860,"high":13860,"low":13310,"close":13440,"volume":107350,"rsi_14":27.48,"sma_20":14454.0,"sma_60":16404.5,"sma_120":16986.17},{"date":"2026-01-15","open":13530,"high":13790,"low":13120,"close":13790,"volume":127972,"rsi_14":34.76,"sma_20":14303.5,"sma_60":16320.17,"sma_120":16957.25},{"date":"2026-01-16","open":13720,"high":13810,"low":13200,"close":13250,"volume":134318,"rsi_14":33.0,"sma_20":16386.5,"sma_60":17151.33,"sma_120":17350.42},{"date":"2026-01-19","open":13290,"high":13620,"low":12990,"close":13620,"volume":138937,"rsi_14":39.22,"sma_20":14082.0,"sma_60":16116.5,"sma_120":16881.83},{"date":"2026-01-20","open":13480,"high":14290,"low":13460,"close":14130,"volume":223623,"rsi_14":46.99,"sma_20":14038.5,"sma_60":16031.33,"sma_120":16853.33},{"date":"2026-01-21","open":13760,"high":13920,"low":13120,"close":13560,"volume":156978,"rsi_14":46.54,"sma_20":13955.0,"sma_60":15913.17,"sma_120":16815.25},{"date":"2026-01-22","open":13720,"high":15260,"low":13720,"close":15130,"volume":668893,"rsi_14":60.27,"sma_20":13942.0,"sma_60":15824.5,"sma_120":16792.08},{"date":"2026-01-23","open":16170,"high":16170,"low":15000,"close":15340,"volume":451923,"rsi_14":59.79,"sma_20":13952.0,"sma_60":15735.17,"sma_120":16755.92},{"date":"2026-01-26","open":15980,"high":16250,"low":15730,"close":16060,"volume":339833,"rsi_14":65.03,"sma_20":14008.5,"sma_60":15670.17,"sma_120":16730.42},{"date":"2026-01-27","open":15780,"high":16140,"low":15600,"close":15820,"volume":185834,"rsi_14":67.79,"sma_20":14066.0,"sma_60":15617.5,"sma_120":16703.0},{"date":"2026-01-28","open":16100,"high":16900,"low":16050,"close":16880,"volume":480150,"rsi_14":74.57,"sma_20":14188.0,"sma_60":15593.0,"sma_120":16693.58},{"date":"2026-01-29","open":17710,"high":17730,"low":15800,"close":17470,"volume":476373,"rsi_14":77.15,"sma_20":14365.5,"sma_60":15578.33,"sma_120":16699.33},{"date":"2026-01-30","open":18180,"high":18670,"low":16900,"close":17110,"volume":476990,"rsi_14":72.25,"sma_20":14532.5,"sma_60":15551.17,"sma_120":16700.25},{"date":"2026-02-02","open":16450,"high":17390,"low":16170,"close":16170,"volume":267887,"rsi_14":63.0,"sma_20":14638.0,"sma_60":15523.67,"sma_120":16682.0},{"date":"2026-02-03","open":16490,"high":16600,"low":16110,"close":16390,"volume":148349,"rsi_14":67.88,"sma_20":14761.5,"sma_60":15502.17,"sma_120":16665.67},{"date":"2026-02-04","open":16090,"high":16770,"low":16090,"close":16460,"volume":166315,"rsi_14":45.09,"sma_20":16272.5,"sma_60":17155.33,"sma_120":17346.17},{"date":"2026-02-05","open":16400,"high":16410,"low":15680,"close":15820,"volume":143776,"rsi_14":39.52,"sma_20":16172.5,"sma_60":17138.17,"sma_120":17335.5},{"date":"2026-02-06","open":15150,"high":16140,"low":14300,"close":15890,"volume":195699,"rsi_14":44.36,"sma_20":16083.0,"sma_60":17119.17,"sma_120":17325.83},{"date":"2026-02-09","open":16300,"high":17090,"low":16270,"close":16940,"volume":234486,"rsi_14":51.13,"sma_20":16096.0,"sma_60":17121.83,"sma_120":17322.67},{"date":"2026-02-10","open":16940,"high":17010,"low":16510,"close":16600,"volume":127970,"rsi_14":53.16,"sma_20":16081.5,"sma_60":17119.0,"sma_120":17324.33},{"date":"2026-02-11","open":16600,"high":16600,"low":16060,"close":16080,"volume":101092,"rsi_14":52.4,"sma_20":16054.0,"sma_60":17101.83,"sma_120":17326.83},{"date":"2026-02-12","open":16360,"high":16520,"low":16040,"close":16220,"volume":131445,"rsi_14":52.65,"sma_20":15982.5,"sma_60":17085.5,"sma_120":17328.25},{"date":"2026-02-13","open":16080,"high":16190,"low":15770,"close":15810,"volume":119247,"rsi_14":53.27,"sma_20":15855.5,"sma_60":17062.83,"sma_120":17327.92},{"date":"2026-02-19","open":16050,"high":16150,"low":15660,"close":16100,"volume":175087,"rsi_14":54.88,"sma_20":15804.5,"sma_60":17038.67,"sma_120":17331.0},{"date":"2026-02-20","open":16030,"high":16500,"low":15820,"close":16050,"volume":129611,"rsi_14":54.83,"sma_20":15773.0,"sma_60":17018.0,"sma_120":17328.25},{"date":"2026-02-23","open":16310,"high":16520,"low":15530,"close":15570,"volume":204808,"rsi_14":49.23,"sma_20":15756.5,"sma_60":16994.83,"sma_120":17327.25},{"date":"2026-02-24","open":15660,"high":16350,"low":15660,"close":16030,"volume":213774,"rsi_14":50.18,"sma_20":15781.0,"sma_60":16977.33,"sma_120":17317.83},{"date":"2026-02-25","open":16110,"high":16270,"low":15900,"close":16000,"volume":146517,"rsi_14":48.22,"sma_20":16273.5,"sma_60":15460.33,"sma_120":16368.42},{"date":"2026-02-26","open":16120,"high":16360,"low":15580,"close":15610,"volume":216297,"rsi_14":64.6,"sma_20":15826.5,"sma_60":16932.33,"sma_120":17298.5},{"date":"2026-02-27","open":15500,"high":16040,"low":15300,"close":15530,"volume":193373,"rsi_14":40.61,"sma_20":16236.5,"sma_60":15450.5,"sma_120":16332.17},{"date":"2026-03-03","open":15190,"high":15530,"low":14300,"close":14330,"volume":279532,"rsi_14":36.48,"sma_20":16109.0,"sma_60":15415.5,"sma_120":16309.75},{"date":"2026-03-04","open":13900,"high":14220,"low":11910,"close":11930,"volume":328873,"rsi_14":24.74,"sma_20":15832.0,"sma_60":15341.0,"sma_120":16272.42},{"date":"2026-03-05","open":12980,"high":13690,"low":12980,"close":13330,"volume":139426,"rsi_14":27.96,"sma_20":15643.0,"sma_60":15289.5,"sma_120":16248.33},{"date":"2026-03-06","open":13230,"high":14290,"low":13230,"close":14270,"volume":151400,"rsi_14":36.75,"sma_20":15548.0,"sma_60":15256.0,"sma_120":16226.83},{"date":"2026-03-09","open":13800,"high":14150,"low":12920,"close":13420,"volume":144037,"rsi_14":35.42,"sma_20":15399.5,"sma_60":15214.33,"sma_120":16196.75},{"date":"2026-03-10","open":14000,"high":14110,"low":13590,"close":13800,"volume":78239,"rsi_14":37.07,"sma_20":15266.5,"sma_60":15177.83,"sma_120":16171.92},{"date":"2026-03-11","open":14030,"high":14290,"low":13500,"close":13760,"volume":80162,"rsi_14":38.6,"sma_20":15163.5,"sma_60":15130.5,"sma_120":16146.83},{"date":"2026-03-12","open":13760,"high":14350,"low":13760,"close":13930,"volume":77009,"rsi_14":37.77,"sma_20":15065.5,"sma_60":15078.0,"sma_120":16120.33},{"date":"2026-03-13","open":13580,"high":13930,"low":13380,"close":13780,"volume":87559,"rsi_14":37.35,"sma_20":14907.5,"sma_60":15018.5,"sma_120":16091.83},{"date":"2026-03-16","open":13980,"high":14300,"low":13630,"close":13760,"volume":96520,"rsi_14":39.37,"sma_20":14765.5,"sma_60":16501.17,"sma_120":17004.0},{"date":"2026-03-17","open":13960,"high":14370,"low":13960,"close":14090,"volume":82434,"rsi_14":38.42,"sma_20":14666.0,"sma_60":16454.67,"sma_120":16978.67},{"date":"2026-03-18","open":14290,"high":14350,"low":13890,"close":14010,"volume":96006,"rsi_14":38.2,"sma_20":14555.5,"sma_60":16401.67,"sma_120":16954.25},{"date":"2026-03-19","open":13740,"high":13750,"low":13380,"close":13390,"volume":105671,"rsi_14":37.18,"sma_20":14434.5,"sma_60":16325.0,"sma_120":16928.58},{"date":"2026-03-20","open":13460,"high":13720,"low":13420,"close":13640,"volume":80851,"rsi_14":39.3,"sma_20":14311.5,"sma_60":16241.67,"sma_120":16904.75},{"date":"2026-03-23","open":13270,"high":13300,"low":12800,"close":12810,"volume":95878,"rsi_14":41.02,"sma_20":14149.5,"sma_60":16141.0,"sma_120":16867.67},{"date":"2026-03-24","open":13140,"high":13250,"low":12840,"close":13130,"volume":68743,"rsi_14":59.4,"sma_20":14027.5,"sma_60":16040.0,"sma_120":16824.5},{"date":"2026-03-25","open":13200,"high":13650,"low":13170,"close":13540,"volume":108432,"rsi_14":51.95,"sma_20":13903.0,"sma_60":15934.0,"sma_120":16790.58},{"date":"2026-03-26","open":13400,"high":13600,"low":13180,"close":13180,"volume":112190,"rsi_14":38.67,"sma_20":13762.0,"sma_60":15833.0,"sma_120":16754.17},{"date":"2026-03-27","open":13000,"high":13680,"low":12690,"close":13560,"volume":129558,"rsi_14":51.61,"sma_20":13659.5,"sma_60":15714.83,"sma_120":16716.08},{"date":"2026-03-30","open":13300,"high":13660,"low":13050,"close":13380,"volume":109122,"rsi_14":44.93,"sma_20":13552.0,"sma_60":15597.0,"sma_120":16678.33},{"date":"2026-03-31","open":13550,"high":13810,"low":13160,"close":13180,"volume":143106,"rsi_14":43.26,"sma_20":13494.5,"sma_60":15471.67,"sma_120":16624.17},{"date":"2026-04-01","open":13500,"high":13900,"low":13420,"close":13850,"volume":90944,"rsi_14":49.17,"sma_20":13590.5,"sma_60":15369.83,"sma_120":16580.25},{"date":"2026-04-02","open":13970,"high":14640,"low":13430,"close":13590,"volume":212374,"rsi_14":48.07,"sma_20":13603.5,"sma_60":15280.0,"sma_120":16534.25},{"date":"2026-04-03","open":15500,"high":15520,"low":14070,"close":14530,"volume":529065,"rsi_14":56.6,"sma_20":13616.5,"sma_60":15216.33,"sma_120":16505.25},{"date":"2026-04-06","open":14700,"high":14800,"low":14160,"close":14170,"volume":228339,"rsi_14":50.68,"sma_20":13654.0,"sma_60":15146.67,"sma_120":16483.5},{"date":"2026-04-07","open":14200,"high":14700,"low":13750,"close":13900,"volume":209238,"rsi_14":49.09,"sma_20":13659.0,"sma_60":15066.0,"sma_120":16457.67},{"date":"2026-04-08","open":14340,"high":14880,"low":14060,"close":14830,"volume":172497,"rsi_14":61.32,"sma_20":13712.5,"sma_60":15016.17,"sma_120":16428.25},{"date":"2026-04-09","open":14600,"high":15680,"low":14450,"close":15130,"volume":693736,"rsi_14":61.62,"sma_20":13772.5,"sma_60":14973.67,"sma_120":16401.42},{"date":"2026-04-10","open":17000,"high":17040,"low":16060,"close":16660,"volume":855729,"rsi_14":77.07,"sma_20":13916.5,"sma_60":14973.33,"sma_120":16387.92},{"date":"2026-04-13","open":16610,"high":17110,"low":16490,"close":16980,"volume":486825,"rsi_14":77.07,"sma_20":14077.5,"sma_60":14974.83,"sma_120":16377.08},{"date":"2026-04-14","open":17100,"high":17150,"low":16270,"close":16530,"volume":340235,"rsi_14":70.91,"sma_20":14199.5,"sma_60":14973.17,"sma_120":16346.08},{"date":"2026-04-15","open":16620,"high":16730,"low":16030,"close":16630,"volume":275779,"rsi_14":75.04,"sma_20":14330.5,"sma_60":14956.17,"sma_120":16320.17},{"date":"2026-04-16","open":16670,"high":17290,"low":16470,"close":17110,"volume":372683,"rsi_14":75.39,"sma_20":14516.5,"sma_60":14935.5,"sma_120":16294.42},{"date":"2026-04-17","open":17090,"high":17220,"low":16720,"close":16960,"volume":216271,"rsi_14":75.72,"sma_20":14682.5,"sma_60":14932.83,"sma_120":16266.58},{"date":"2026-04-20","open":16970,"high":17540,"low":16860,"close":17300,"volume":384216,"rsi_14":79.01,"sma_20":14907.0,"sma_60":14943.17,"sma_120":16251.83},{"date":"2026-04-21","open":18010,"high":18380,"low":17600,"close":18250,"volume":846155,"rsi_14":79.81,"sma_20":15163.0,"sma_60":14982.33,"sma_120":16247.67},{"date":"2026-04-22","open":19000,"high":19450,"low":18430,"close":18940,"volume":788444,"rsi_14":84.25,"sma_20":15433.0,"sma_60":15039.0,"sma_120":16254.92},{"date":"2026-04-23","open":18910,"high":18910,"low":17670,"close":18020,"volume":378068,"rsi_14":72.4,"sma_20":15675.0,"sma_60":15079.0,"sma_120":16256.0},{"date":"2026-04-24","open":17970,"high":18190,"low":17560,"close":18190,"volume":215168,"rsi_14":76.45,"sma_20":15906.5,"sma_60":15130.83,"sma_120":16260.0},{"date":"2026-04-27","open":18910,"high":18980,"low":18600,"close":18880,"volume":288310,"rsi_14":81.05,"sma_20":16181.5,"sma_60":15195.67,"sma_120":16263.92},{"date":"2026-04-28","open":19050,"high":22650,"low":18990,"close":22600,"volume":3509278,"rsi_14":85.94,"sma_20":16652.5,"sma_60":15323.17,"sma_120":16299.83},{"date":"2026-04-29","open":22950,"high":22950,"low":20800,"close":21350,"volume":972527,"rsi_14":76.45,"sma_20":17027.5,"sma_60":15416.67,"sma_120":16327.92},{"date":"2026-04-30","open":20950,"high":20950,"low":19690,"close":19730,"volume":566528,"rsi_14":64.44,"sma_20":17803.0,"sma_60":15096.0,"sma_120":15231.25},{"date":"2026-05-04","open":20400,"high":20500,"low":19980,"close":19980,"volume":290899,"rsi_14":62.73,"sma_20":17607.0,"sma_60":15590.5,"sma_120":16372.67},{"date":"2026-05-06","open":20500,"high":20550,"low":18750,"close":20150,"volume":370165,"rsi_14":65.74,"sma_20":17906.0,"sma_60":15653.17,"sma_120":16398.67},{"date":"2026-05-07","open":19970,"high":21100,"low":19500,"close":19740,"volume":528280,"rsi_14":63.17,"sma_20":18198.0,"sma_60":15707.83,"sma_120":16423.33},{"date":"2026-05-08","open":19360,"high":19660,"low":18700,"close":18970,"volume":272584,"rsi_14":57.69,"sma_20":18405.0,"sma_60":15760.33,"sma_120":16441.67},{"date":"2026-05-11","open":18860,"high":19180,"low":18080,"close":18130,"volume":218567,"rsi_14":54.57,"sma_20":18555.0,"sma_60":15797.67,"sma_120":16450.17},{"date":"2026-05-12","open":18310,"high":18560,"low":16830,"close":17420,"volume":301448,"rsi_14":50.46,"sma_20":18593.0,"sma_60":15805.67,"sma_120":16452.0},{"date":"2026-05-13","open":17000,"high":18130,"low":17000,"close":17790,"volume":171378,"rsi_14":48.17,"sma_20":18633.5,"sma_60":15825.5,"sma_120":16457.17},{"date":"2026-05-14","open":18170,"high":18340,"low":17220,"close":17680,"volume":136550,"rsi_14":44.75,"sma_20":18691.0,"sma_60":15852.17,"sma_120":16458.25},{"date":"2026-05-15","open":17910,"high":18160,"low":16510,"close":16800,"volume":216973,"rsi_14":44.9,"sma_20":18699.5,"sma_60":15861.83,"sma_120":16454.17},{"date":"2026-05-18","open":16150,"high":16730,"low":15700,"close":16500,"volume":137508,"rsi_14":43.01,"sma_20":18669.0,"sma_60":15873.33,"sma_120":16450.33},{"date":"2026-05-19","open":16700,"high":16700,"low":15610,"close":15900,"volume":122049,"rsi_14":37.58,"sma_20":18616.0,"sma_60":15870.0,"sma_120":16440.5},{"date":"2026-05-20","open":15600,"high":15890,"low":14570,"close":14840,"volume":197048,"rsi_14":8.46,"sma_20":18493.0,"sma_60":15849.83,"sma_120":16420.08},{"date":"2026-05-21","open":15190,"high":15870,"low":15140,"close":15810,"volume":140921,"rsi_14":19.43,"sma_20":18371.0,"sma_60":15853.83,"sma_120":16410.0},{"date":"2026-05-22","open":16810,"high":17230,"low":16530,"close":17130,"volume":169191,"rsi_14":35.16,"sma_20":18280.5,"sma_60":15872.17,"sma_120":16413.33},{"date":"2026-05-26","open":17260,"high":17630,"low":16810,"close":17000,"volume":151787,"rsi_14":32.75,"sma_20":18229.5,"sma_60":15888.83,"sma_120":16415.83},{"date":"2026-05-27","open":16960,"high":17190,"low":16030,"close":16230,"volume":164442,"rsi_14":28.79,"sma_20":18131.5,"sma_60":15899.17,"sma_120":16414.33},{"date":"2026-05-28","open":16420,"high":16680,"low":15320,"close":15970,"volume":125821,"rsi_14":29.26,"sma_20":17986.0,"sma_60":15906.5,"sma_120":16407.92},{"date":"2026-05-29","open":16080,"high":16160,"low":15020,"close":15240,"volume":113299,"rsi_14":29.39,"sma_20":17618.0,"sma_60":15921.67,"sma_120":16399.75},{"date":"2026-06-01","open":14930,"high":15220,"low":14300,"close":14420,"volume":212495,"rsi_14":29.46,"sma_20":17271.5,"sma_60":15963.17,"sma_120":16386.25},{"date":"2026-06-02","open":13800,"high":14360,"low":13450,"close":13610,"volume":168415,"rsi_14":29.13,"sma_20":16965.5,"sma_60":15967.83,"sma_120":16367.67},{"date":"2026-06-04","open":13630,"high":14290,"low":13570,"close":13610,"volume":81744,"rsi_14":26.14,"sma_20":16647.0,"sma_60":15956.83,"sma_120":16350.17},{"date":"2026-06-05","open":13200,"high":13610,"low":12690,"close":12850,"volume":127255,"rsi_14":24.34,"sma_20":16282.0,"sma_60":15947.33,"sma_120":16323.92},{"date":"2026-06-08","open":11150,"high":12040,"low":11150,"close":11630,"volume":137818,"rsi_14":23.49,"sma_20":15876.5,"sma_60":15911.17,"sma_120":16293.42},{"date":"2026-06-09","open":11480,"high":12220,"low":11480,"close":11990,"volume":107611,"rsi_14":27.01,"sma_20":15527.5,"sma_60":15881.67,"sma_120":16259.75},{"date":"2026-06-10","open":11800,"high":12420,"low":11620,"close":11950,"volume":86613,"rsi_14":28.65,"sma_20":15218.5,"sma_60":15848.67,"sma_120":16218.67},{"date":"2026-06-11","open":11480,"high":12350,"low":11360,"close":11940,"volume":59169,"rsi_14":32.32,"sma_20":14944.5,"sma_60":15818.0,"sma_120":16174.92},{"date":"2026-06-12","open":12420,"high":13300,"low":12410,"close":13000,"volume":94863,"rsi_14":33.05,"sma_20":14705.0,"sma_60":15805.33,"sma_120":16133.33},{"date":"2026-06-15","open":13400,"high":13490,"low":13000,"close":13340,"volume":75178,"rsi_14":24.08,"sma_20":14488.0,"sma_60":15792.83,"sma_120":16089.17},{"date":"2026-06-16","open":13450,"high":13500,"low":12900,"close":13150,"volume":56319,"rsi_14":23.88,"sma_20":14305.5,"sma_60":15778.5,"sma_120":16041.67},{"date":"2026-06-17","open":13950,"high":14450,"low":13500,"close":13530,"volume":189084,"rsi_14":59.44,"sma_20":13256.5,"sma_60":15764.83,"sma_120":15644.5},{"date":"2026-06-18","open":13310,"high":13440,"low":12670,"close":12700,"volume":69450,"rsi_14":28.34,"sma_20":13997.0,"sma_60":15765.17,"sma_120":15934.5},{"date":"2026-06-19","open":12510,"high":12680,"low":11950,"close":12300,"volume":102693,"rsi_14":29.64,"sma_20":13870.0,"sma_60":15756.67,"sma_120":15876.67},{"date":"2026-06-22","open":12250,"high":12280,"low":11810,"close":11850,"volume":59359,"rsi_14":31.24,"sma_20":13672.0,"sma_60":15735.33,"sma_120":15803.33},{"date":"2026-06-23","open":11720,"high":11980,"low":10970,"close":10970,"volume":100211,"rsi_14":30.92,"sma_20":13364.0,"sma_60":15692.5,"sma_120":15724.33},{"date":"2026-06-24","open":10850,"high":11280,"low":10520,"close":10820,"volume":106127,"rsi_14":30.27,"sma_20":13055.0,"sma_60":15653.17,"sma_120":15642.0},{"date":"2026-06-25","open":10800,"high":11160,"low":9750,"close":10240,"volume":85852,"rsi_14":31.06,"sma_20":12755.5,"sma_60":15597.83,"sma_120":15561.0},{"date":"2026-06-26","open":10090,"high":10240,"low":9410,"close":9600,"volume":109031,"rsi_14":33.91,"sma_20":12437.0,"sma_60":15534.83,"sma_120":15482.83},{"date":"2026-06-29","open":9480,"high":11060,"low":9480,"close":11060,"volume":116729,"rsi_14":43.72,"sma_20":12228.0,"sma_60":15499.5,"sma_120":15422.08},{"date":"2026-06-30","open":11170,"high":11260,"low":10430,"close":10450,"volume":50426,"rsi_14":40.6,"sma_20":12029.5,"sma_60":15442.83,"sma_120":15356.25},{"date":"2026-07-01","open":10420,"high":10650,"low":10200,"close":10280,"volume":79162,"rsi_14":39.8,"sma_20":11863.0,"sma_60":15387.67,"sma_120":15285.75},{"date":"2026-07-02","open":10210,"high":10320,"low":9930,"close":9930,"volume":58524,"rsi_14":29.34,"sma_20":11679.0,"sma_60":15311.0,"sma_120":15220.0},{"date":"2026-07-03","open":9890,"high":10190,"low":9600,"close":10140,"volume":49806,"rsi_14":28.08,"sma_20":11543.5,"sma_60":15243.83,"sma_120":15157.17},{"date":"2026-07-06","open":10040,"high":10290,"low":9650,"close":9820,"volume":48827,"rsi_14":27.59,"sma_20":11453.0,"sma_60":15175.83,"sma_120":15100.0},{"date":"2026-07-07","open":9830,"high":10140,"low":9250,"close":9490,"volume":81076,"rsi_14":22.63,"sma_20":11328.0,"sma_60":15086.83,"sma_120":15038.33},{"date":"2026-07-08","open":9280,"high":9450,"low":8820,"close":8950,"volume":71962,"rsi_14":23.55,"sma_20":11178.0,"sma_60":14983.83,"sma_120":14974.33},{"date":"2026-07-09","open":8740,"high":9250,"low":8740,"close":8810,"volume":55881,"rsi_14":24.45,"sma_20":11021.5,"sma_60":14853.0,"sma_120":14900.67},{"date":"2026-07-10","open":8850,"high":9750,"low":8850,"close":9580,"volume":79685,"rsi_14":34.13,"sma_20":10850.5,"sma_60":14729.67,"sma_120":14827.58},{"date":"2026-07-13","open":9690,"high":9910,"low":9010,"close":9090,"volume":59541,"rsi_14":36.09,"sma_20":10638.0,"sma_60":14605.67,"sma_120":14760.67},{"date":"2026-07-14","open":8870,"high":9110,"low":8520,"close":8750,"volume":93337,"rsi_14":35.11,"sma_20":10418.0,"sma_60":14474.33,"sma_120":14694.58},{"date":"2026-07-15","open":8920,"high":9420,"low":8900,"close":9320,"volume":43181,"rsi_14":43.37,"sma_20":10207.5,"sma_60":14344.5,"sma_120":14639.75},{"date":"2026-07-16","open":9390,"high":9390,"low":8980,"close":9000,"volume":38647,"rsi_14":45.47,"sma_20":10022.5,"sma_60":14211.83,"sma_120":14585.25},{"date":"2026-07-20","open":8520,"high":8950,"low":8520,"close":8730,"volume":69115,"rsi_14":28.55,"sma_20":9844.0,"sma_60":14069.0,"sma_120":14527.83},{"date":"2026-07-21","open":8560,"high":8850,"low":8460,"close":8570,"volume":69262,"rsi_14":31.12,"sma_20":9680.0,"sma_60":13907.67,"sma_120":14473.58},{"date":"2026-07-22","open":8770,"high":9100,"low":8690,"close":8690,"volume":48080,"rsi_14":33.87,"sma_20":9566.0,"sma_60":13736.83,"sma_120":14421.08},{"date":"2026-07-23","open":8860,"high":9300,"low":8860,"close":9300,"volume":51916,"rsi_14":43.93,"sma_20":9490.0,"sma_60":13591.5,"sma_120":14374.0},{"date":"2026-07-24","open":9150,"high":9300,"low":8810,"close":8870,"volume":45128,"rsi_14":38.26,"sma_20":9421.5,"sma_60":13436.17,"sma_120":14316.75},{"date":"2026-07-27","open":9060,"high":9140,"low":8800,"close":8860,"volume":29026,"rsi_14":40.59,"sma_20":9384.5,"sma_60":13269.17,"sma_120":14257.33},{"date":"2026-07-28","open":8510,"high":8750,"low":8060,"close":8120,"volume":60305,"rsi_14":37.57,"sma_20":9237.5,"sma_60":13027.83,"sma_120":14188.08},{"date":"2026-07-29","open":8000,"high":8330,"low":7160,"close":7390,"volume":100858,"rsi_14":36.32,"sma_20":9084.5,"sma_60":12795.17,"sma_120":14139.25},{"date":"2026-07-30","open":6310,"high":7950,"low":6310,"close":7550,"volume":89606,"rsi_14":38.99,"sma_20":8948.0,"sma_60":12592.17,"sma_120":14059.58},{"date":"2026-07-31","open":7800,"high":8390,"low":7760,"close":8260,"volume":60856,"rsi_14":38.34,"sma_20":8864.5,"sma_60":12396.83,"sma_120":13993.67},{"date":"2026-08-03","open":8110,"high":9010,"low":8110,"close":8810,"volume":63488,"rsi_14":47.55,"sma_20":8798.0,"sma_60":12207.83,"sma_120":13930.5},{"date":"2026-08-04","open":8820,"high":9150,"low":8820,"close":9050,"volume":73521,"rsi_14":52.67,"sma_20":8759.5,"sma_60":12029.67,"sma_120":13868.75},{"date":"2026-08-05","open":9300,"high":9590,"low":9250,"close":9570,"volume":69094,"rsi_14":52.24,"sma_20":8763.5,"sma_60":11873.0,"sma_120":13816.67},{"date":"2026-08-06","open":9660,"high":9840,"low":9320,"close":9570,"volume":52646,"rsi_14":55.43,"sma_20":8794.5,"sma_60":11730.33,"sma_120":13764.0},{"date":"2026-08-07","open":9870,"high":10100,"low":9520,"close":9900,"volume":91501,"rsi_14":61.02,"sma_20":8849.0,"sma_60":11605.0,"sma_120":13705.33},{"date":"2026-08-10","open":10030,"high":10570,"low":9870,"close":10560,"volume":73627,"rsi_14":67.13,"sma_20":8898.0,"sma_60":11484.5,"sma_120":13655.0},{"date":"2026-08-11","open":10390,"high":10650,"low":10320,"close":10400,"volume":48157,"rsi_14":64.62,"sma_20":8963.5,"sma_60":11363.17,"sma_120":13607.67},{"date":"2026-08-12","open":10410,"high":10500,"low":10210,"close":10400,"volume":31822,"rsi_14":60.5,"sma_20":9046.0,"sma_60":11256.5,"sma_120":13559.17},{"date":"2026-08-13","open":10680,"high":10680,"low":10300,"close":10310,"volume":29432,"rsi_14":64.69,"sma_20":9095.5,"sma_60":11153.33,"sma_120":13513.33},{"date":"2026-08-14","open":10500,"high":10710,"low":10230,"close":10450,"volume":27354,"rsi_14":65.81,"sma_20":9168.0,"sma_60":11062.5,"sma_120":13466.25},{"date":"2026-08-18","open":10470,"high":10550,"low":9810,"close":9910,"volume":63337,"rsi_14":68.53,"sma_20":9227.0,"sma_60":10980.33,"sma_120":13415.08},{"date":"2026-08-19","open":9890,"high":10190,"low":9580,"close":10130,"volume":40996,"rsi_14":81.71,"sma_20":9305.0,"sma_60":10885.67,"sma_120":13369.75},{"date":"2026-08-20","open":10260,"high":10520,"low":10150,"close":10340,"volume":26507,"rsi_14":81.92,"sma_20":9387.5,"sma_60":10772.5,"sma_120":13322.33},{"date":"2026-08-21","open":10200,"high":10250,"low":9760,"close":9880,"volume":34459,"rsi_14":69.66,"sma_20":9416.5,"sma_60":10653.83,"sma_120":13271.33},{"date":"2026-08-24","open":10000,"high":10540,"low":10000,"close":10400,"volume":58471,"rsi_14":69.44,"sma_20":9493.0,"sma_60":10556.67,"sma_120":13227.92},{"date":"2026-08-25","open":10320,"high":10700,"low":9950,"close":10700,"volume":43164,"rsi_14":69.88,"sma_20":9585.0,"sma_60":10468.83,"sma_120":13187.67},{"date":"2026-08-26","open":10620,"high":11020,"low":10510,"close":10900,"volume":42919,"rsi_14":67.36,"sma_20":9724.0,"sma_60":10396.5,"sma_120":13159.08},{"date":"2026-08-27","open":10920,"high":11520,"low":10700,"close":11520,"volume":72237,"rsi_14":71.91,"sma_20":9930.5,"sma_60":10348.17,"sma_120":13155.67},{"date":"2026-08-28","open":11600,"high":11630,"low":11080,"close":11400,"volume":50351,"rsi_14":67.69,"sma_20":10123.0,"sma_60":10311.33,"sma_120":13139.58},{"date":"2026-08-31","open":11160,"high":11420,"low":10350,"close":11420,"volume":42105,"rsi_14":61.94,"sma_20":10281.0,"sma_60":10274.83,"sma_120":13115.83},{"date":"2026-09-01","open":11730,"high":11750,"low":11350,"close":11570,"volume":80822,"rsi_14":66.3,"sma_20":10419.0,"sma_60":10253.5,"sma_120":13100.42},{"date":"2026-09-02","open":11210,"high":11330,"low":10700,"close":10850,"volume":46513,"rsi_14":55.22,"sma_20":10509.0,"sma_60":10240.5,"sma_120":13075.83},{"date":"2026-09-03","open":13090,"high":13770,"low":11660,"close":11700,"volume":1692419,"rsi_14":63.71,"sma_20":10615.5,"sma_60":10235.67,"sma_120":13058.67},{"date":"2026-09-04","open":11200,"high":11350,"low":10900,"close":11180,"volume":245078,"rsi_14":56.7,"sma_20":10696.0,"sma_60":10222.83,"sma_120":13035.75},{"date":"2026-09-07","open":11130,"high":11510,"low":10940,"close":11040,"volume":179816,"rsi_14":61.19,"sma_20":10753.0,"sma_60":10207.83,"sma_120":13012.92},{"date":"2026-09-08","open":11300,"high":11550,"low":10500,"close":10920,"volume":179035,"rsi_14":57.98,"sma_20":10771.0,"sma_60":10173.17,"sma_120":12989.25},{"date":"2026-09-09","open":10990,"high":12690,"low":10580,"close":12020,"volume":811917,"rsi_14":64.38,"sma_20":10852.0,"sma_60":10151.17,"sma_120":12972.0},{"date":"2026-09-10","open":12000,"high":12390,"low":11520,"close":11740,"volume":594267,"rsi_14":66.43,"sma_20":10919.0,"sma_60":10127.67,"sma_120":12953.08},{"date":"2026-09-11","open":12000,"high":12100,"low":11660,"close":11800,"volume":256995,"rsi_14":63.46,"sma_20":10993.5,"sma_60":10098.83,"sma_120":12939.83},{"date":"2026-09-14","open":12150,"high":12370,"low":11930,"close":12260,"volume":381463,"rsi_14":64.55,"sma_20":11084.0,"sma_60":10091.5,"sma_120":12928.33},{"date":"2026-09-15","open":12100,"high":12140,"low":11510,"close":11890,"volume":185450,"rsi_14":58.95,"sma_20":11183.0,"sma_60":10084.67,"sma_120":12920.67},{"date":"2026-09-16","open":11690,"high":11710,"low":11270,"close":11430,"volume":126183,"rsi_14":49.16,"sma_20":11248.0,"sma_60":10077.67,"sma_120":12906.5},{"date":"2026-09-17","open":11360,"high":11470,"low":11300,"close":11460,"volume":106776,"rsi_14":50.57,"sma_20":11304.0,"sma_60":10085.83,"sma_120":12889.17},{"date":"2026-09-18","open":11480,"high":11590,"low":11100,"close":11330,"volume":148617,"rsi_14":49.17,"sma_20":11376.5,"sma_60":10094.33,"sma_120":12873.75},{"date":"2026-09-21","open":11500,"high":11630,"low":11310,"close":11520,"volume":161848,"rsi_14":49.54,"sma_20":11432.5,"sma_60":10115.67,"sma_120":12856.75},{"date":"2026-09-22","open":11630,"high":11890,"low":11490,"close":11850,"volume":198527,"rsi_14":59.92,"sma_20":11490.0,"sma_60":10153.17,"sma_120":12844.0},{"date":"2026-09-23","open":11720,"high":11720,"low":11170,"close":11300,"volume":104783,"rsi_14":45.78,"sma_20":11510.0,"sma_60":10157.17,"sma_120":12828.33},{"date":"2026-09-28","open":11260,"high":11760,"low":11150,"close":11520,"volume":108735,"rsi_14":53.83,"sma_20":11510.0,"sma_60":10175.0,"sma_120":12808.92},{"date":"2026-09-29","open":11480,"high":11480,"low":11170,"close":11250,"volume":65770,"rsi_14":52.3,"sma_20":11502.5,"sma_60":10191.17,"sma_120":12789.42},{"date":"2026-09-30","open":12610,"high":14610,"low":12130,"close":14610,"volume":3609466,"rsi_14":73.62,"sma_20":11662.0,"sma_60":10269.17,"sma_120":12790.08},{"date":"2026-10-01","open":15350,"high":15820,"low":13660,"close":13740,"volume":2077244,"rsi_14":61.35,"sma_20":11770.5,"sma_60":10329.17,"sma_120":12786.5},{"date":"2026-10-02","open":13600,"high":13900,"low":13210,"close":13590,"volume":507467,"rsi_14":62.42,"sma_20":11907.5,"sma_60":10392.0,"sma_120":12783.92},{"date":"2026-10-06","open":14000,"high":15800,"low":13920,"close":15100,"volume":2524730,"rsi_14":68.54,"sma_20":12077.5,"sma_60":10485.5,"sma_120":12786.17},{"date":"2026-10-07","open":15140,"high":15150,"low":14020,"close":14090,"volume":429198,"rsi_14":59.68,"sma_20":12223.0,"sma_60":10571.17,"sma_120":12777.5},{"date":"2026-10-08","open":14460,"high":14560,"low":13880,"close":13930,"volume":394487,"rsi_14":61.04,"sma_20":12367.5,"sma_60":10656.5,"sma_120":12754.75},{"date":"2026-10-12","open":13900,"high":14180,"low":13000,"close":13200,"volume":249722,"rsi_14":59.31,"sma_20":12481.5,"sma_60":10716.83,"sma_120":12723.25},{"date":"2026-10-13","open":12660,"high":13380,"low":12400,"close":13350,"volume":283608,"rsi_14":59.81,"sma_20":12548.0,"sma_60":10787.83,"sma_120":12696.75},{"date":"2026-10-14","open":14240,"high":15180,"low":14000,"close":14120,"volume":1649656,"rsi_14":63.58,"sma_20":12667.0,"sma_60":10877.33,"sma_120":12675.83},{"date":"2026-10-15","open":13960,"high":14380,"low":12750,"close":13270,"volume":626052,"rsi_14":58.01,"sma_20":12740.5,"sma_60":10943.17,"sma_120":12643.83},{"date":"2026-10-16","open":13310,"high":13760,"low":13100,"close":13580,"volume":308533,"rsi_14":57.93,"sma_20":12806.5,"sma_60":11019.5,"sma_120":12615.67},{"date":"2026-10-19","open":12710,"high":14900,"low":12660,"close":14760,"volume":1007755,"rsi_14":64.99,"sma_20":12950.0,"sma_60":11120.0,"sma_120":12594.5},{"date":"2026-10-20","open":14350,"high":14600,"low":13170,"close":13230,"volume":330137,"rsi_14":56.65,"sma_20":13040.0,"sma_60":11197.67,"sma_120":12552.67},{"date":"2026-10-21","open":13550,"high":13560,"low":12440,"close":12720,"volume":522485,"rsi_14":55.61,"sma_20":13103.0,"sma_60":11264.83,"sma_120":12500.83},{"date":"2026-10-22","open":12630,"high":12800,"low":11590,"close":11670,"volume":275756,"rsi_14":36.36,"sma_20":13120.0,"sma_60":11304.33,"sma_120":12447.92},{"date":"2026-10-23","open":11289,"high":11329,"low":10960,"close":11070,"volume":175419,"rsi_14":37.3,"sma_20":13097.5,"sma_60":11341.0,"sma_120":12388.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":80.14,"pbr":10.75,"ttm_eps":null,"close":55233.7344},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":43.75,"pbr":7.38,"ttm_eps":null,"close":37979.3906},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":35.38,"pbr":4.96,"ttm_eps":null,"close":27070.2109},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":25.83,"pbr":3.91,"ttm_eps":null,"close":21049.0801},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":27.63,"pbr":2.99,"ttm_eps":null,"close":16013.2246},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":58.45,"pbr":2.97,"ttm_eps":null,"close":15764.417},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.66,"ttm_eps":null,"close":13920.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.51,"ttm_eps":null,"close":13180.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.98,"ttm_eps":null,"close":10450.0}],"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":"TCC스틸","phase":"above-fold","symbol_resolved":true}