{"status":"ok","report":{"price_analysis":{"current":21300.0,"change_1d":2.4,"change_7d":0.0,"change_30d":-3.2,"high_30d":23350.0,"low_30d":20550.0,"position_in_range":27.0,"support":20830.0,"resistance":23070.0},"summary":"대한항공우(003495)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 236.34억. 현재가 21,300원, 전일 대비 +2.4%, 30일 -3.2%. ROE -5.6%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 804.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.6%로 적자 상태입니다. 시가총액 236.34억. 매출 26.41조, 영업이익 6227.33억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.73,"roe":-5.57,"eps":-2237.2430750700796,"revenue":26411092348808.0,"operating_income":622732839771.0,"net_income":-826279331593.0,"market_cap":23634245700,"profit_margin":-3.13,"roa":-1.14,"operating_margin":2.36,"gross_margin":null,"debt_ratio":3.9069174507380953,"total_assets":52824385892098.0,"total_equity":10765289292599.0,"total_debt":42059096599499.0,"dividend_yield":2.99,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-206.93)가 시그널선(-101.44)을 하회합니다(데드크로스). SMA20 21735, SMA60 21652 — 혼조세입니다. 볼린저밴드 20872~22598 (현재 위치 25%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":25.925925925925924,"macd":-206.93239639409876,"macd_signal":-101.43598130956471,"sma_20":21735.0,"sma_60":21651.666666666668,"bb_upper":22597.612311528184,"bb_lower":20872.387688471816,"atr_14":489.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -804.00, 기관 순매수 0.00. 30일 누적: 외국인 -3512.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-804.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":-620.0,"institution_net":0.0,"retail_net":620.0},{"date":"2026-10-20","foreign_net":-18.0,"institution_net":0.0,"retail_net":18.0},{"date":"2026-10-19","foreign_net":-41.0,"institution_net":0.0,"retail_net":41.0},{"date":"2026-10-16","foreign_net":-125.0,"institution_net":0.0,"retail_net":125.0},{"date":"2026-10-15","foreign_net":-133.0,"institution_net":0.0,"retail_net":133.0},{"date":"2026-10-14","foreign_net":-81.0,"institution_net":0.0,"retail_net":81.0},{"date":"2026-10-13","foreign_net":-182.0,"institution_net":0.0,"retail_net":182.0},{"date":"2026-10-12","foreign_net":-326.0,"institution_net":0.0,"retail_net":326.0},{"date":"2026-10-08","foreign_net":-66.0,"institution_net":0.0,"retail_net":66.0},{"date":"2026-10-07","foreign_net":-72.0,"institution_net":0.0,"retail_net":72.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":-43.0,"institution_net":0.0,"retail_net":43.0},{"date":"2026-10-01","foreign_net":-127.0,"institution_net":0.0,"retail_net":127.0},{"date":"2026-09-30","foreign_net":-90.0,"institution_net":0.0,"retail_net":90.0},{"date":"2026-09-29","foreign_net":-164.0,"institution_net":-1.0,"retail_net":165.0},{"date":"2026-09-28","foreign_net":-206.0,"institution_net":1.0,"retail_net":205.0},{"date":"2026-09-23","foreign_net":-83.0,"institution_net":0.0,"retail_net":83.0},{"date":"2026-09-22","foreign_net":-59.0,"institution_net":-1.0,"retail_net":60.0},{"date":"2026-09-21","foreign_net":-163.0,"institution_net":0.0,"retail_net":163.0},{"date":"2026-09-18","foreign_net":-60.0,"institution_net":0.0,"retail_net":60.0},{"date":"2026-09-17","foreign_net":-247.0,"institution_net":0.0,"retail_net":247.0},{"date":"2026-09-16","foreign_net":-34.0,"institution_net":0.0,"retail_net":34.0},{"date":"2026-09-15","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-09-14","foreign_net":-180.0,"institution_net":0.0,"retail_net":180.0},{"date":"2026-09-11","foreign_net":4.0,"institution_net":0.0,"retail_net":-4.0},{"date":"2026-09-10","foreign_net":-13.0,"institution_net":1.0,"retail_net":12.0},{"date":"2026-09-09","foreign_net":-231.0,"institution_net":0.0,"retail_net":231.0},{"date":"2026-09-08","foreign_net":-148.0,"institution_net":0.0,"retail_net":148.0},{"date":"2026-09-07","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":-638.0,"institution_net":0,"retail_net":638.0},"d7":{"foreign_net":-1018.0,"institution_net":0,"retail_net":1018.0},"d14":{"foreign_net":-1834.0,"institution_net":0,"retail_net":1834.0},"d30":{"foreign_net":-3512.0,"institution_net":0.0,"retail_net":3512.0}}},"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 -2,237, PBR 0.73x) — 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 -2,237원"}]},"growth":{"grade":"D","percentile":35,"summary":"매출 +8.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.6,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":-140.0,"unit":"%","percentile":9,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.6%","metrics":[{"name":"ROE","value":-5.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.9,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.2,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":10,"summary":"순차입금비율 3.9x","metrics":[{"name":"순차입금비율","value":3.91,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2,237, PBR 0.73x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +8.6%"},"profitability":{"grade":"C","reason":"ROE -5.6%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.91,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.36,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.73,"per_5y_high":25.71,"per_5y_low":0.02,"per_5y_avg":6.0,"per_percentile":null,"pbr_5y_high":0.8,"pbr_5y_low":0.69,"pbr_5y_avg":0.75,"pbr_percentile":11.1,"per_5y_median":0.06,"pbr_5y_median":0.74,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.8},{"quarter":"2024-Q3","per":null,"pbr":0.75},{"quarter":"2024-Q4","per":null,"pbr":0.74},{"quarter":"2025-Q1","per":null,"pbr":0.69},{"quarter":"2025-Q2","per":null,"pbr":0.74},{"quarter":"2025-Q3","per":8.97,"pbr":0.74},{"quarter":"2025-Q4","per":13.16,"pbr":0.74},{"quarter":"2026-Q1","per":25.71,"pbr":0.76},{"quarter":"2026-Q2","per":null,"pbr":0.75},{"quarter":"현재","per":null,"pbr":0.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":22357.4688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":21610.6641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":21954.209,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":20696.9199,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":23066.4277,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":22534.498,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":23066.4277,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":23050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":22000.0,"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":"Industrials","industry":"AIRLINES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":null,"eps":1155685.3,"close":22357.47,"source":"reported"},{"date":"2024-07","per":null,"eps":1155685.3,"close":21610.66,"source":"reported"},{"date":"2024-08","per":null,"eps":1155685.3,"close":21657.34,"source":"reported"},{"date":"2024-09","per":null,"eps":1063062.44,"close":21610.66,"source":"reported"},{"date":"2024-10","per":null,"eps":1063062.44,"close":22030.74,"source":"reported"},{"date":"2024-11","per":null,"eps":1063062.44,"close":23197.62,"source":"reported"},{"date":"2024-12","per":null,"eps":975429.38,"close":21954.21,"source":"reported"},{"date":"2025-01","per":null,"eps":975429.38,"close":22147.64,"source":"reported"},{"date":"2025-02","per":null,"eps":975429.38,"close":21277.21,"source":"reported"},{"date":"2025-03","per":null,"eps":610396.37,"close":20696.92,"source":"reported"},{"date":"2025-04","per":null,"eps":610396.37,"close":21228.85,"source":"reported"},{"date":"2025-05","per":null,"eps":610396.37,"close":22050.92,"source":"reported"},{"date":"2025-06","per":null,"eps":288586.4,"close":23066.43,"source":"reported"},{"date":"2025-07","per":null,"eps":288586.4,"close":23598.36,"source":"reported"},{"date":"2025-08","per":null,"eps":288586.4,"close":23018.07,"source":"reported"},{"date":"2025-09","per":8.97,"eps":2513.38,"close":22534.5,"source":"reported"},{"date":"2025-10","per":8.83,"eps":2513.38,"close":22196.0,"source":"reported"},{"date":"2025-11","per":9.25,"eps":2513.38,"close":23259.86,"source":"reported"},{"date":"2025-12","per":13.16,"eps":1752.56,"close":23066.43,"source":"reported"},{"date":"2026-01","per":12.8,"eps":1752.56,"close":22437.78,"source":"reported"},{"date":"2026-02","per":13.69,"eps":1752.56,"close":23985.22,"source":"reported"},{"date":"2026-03","per":25.71,"eps":896.46,"close":23050.0,"source":"reported"},{"date":"2026-04","per":26.27,"eps":896.46,"close":23550.0,"source":"reported"},{"date":"2026-05","per":25.49,"eps":896.46,"close":22850.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.99,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":3.91,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.99,"summary":"배당수익률 2.99%","metrics":[{"name":"배당수익률","value":2.99,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-5.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:50:00.611037+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"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":-0.055743428242616494,"dividend_yield":null,"eps":-540238.9,"revenue":7230055624254.0,"operating_income":-207110889990.0,"net_income":-600094131193.0,"market_cap":null,"profit_margin":-0.08299993283314717,"operating_margin":-0.028645822487896804,"roa":-0.011360172410121062,"gross_margin":null,"total_equity":10765289292599.0,"total_assets":52824385892098.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":240.18,"pbr":0.72,"roe":0.0029868627528817403,"dividend_yield":2.99,"eps":91.18,"revenue":6658062171688.0,"operating_income":517384321919.0,"net_income":33677401714.0,"market_cap":null,"profit_margin":0.005058138666413483,"operating_margin":0.07770794392985204,"roa":0.0006317247441356215,"gross_margin":null,"total_equity":11275175493587.0,"total_assets":53310246316345.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":442.87,"pbr":0.71,"roe":0.0015938257284272657,"dividend_yield":null,"eps":49.45,"revenue":6496085120365.0,"operating_income":154915456739.0,"net_income":18263805898.0,"market_cap":null,"profit_margin":0.002811509633816775,"operating_margin":0.023847510287903318,"roa":0.00036233344788597923,"gross_margin":null,"total_equity":11459098427293.0,"total_assets":50406072098945.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":0.72,"roe":-0.024679490907783454,"dividend_yield":null,"eps":-753.05,"revenue":6026889432501.0,"operating_income":157543951103.0,"net_income":-278126408012.0,"market_cap":null,"profit_margin":-0.0461475875950465,"operating_margin":0.026140176100364166,"roa":-0.005704926998238038,"gross_margin":null,"total_equity":11269535868922.0,"total_assets":48751966168524.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":14.51,"pbr":0.7,"roe":0.048326930811226125,"dividend_yield":null,"eps":1508.88,"revenue":6210705839436.0,"operating_income":370083817468.0,"net_income":557275604992.0,"market_cap":null,"profit_margin":0.08972822403751242,"operating_margin":0.05958804474655455,"roa":0.011772267791011912,"gross_margin":null,"total_equity":11531367617133.0,"total_assets":47337999346012.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":23.12,"pbr":0.73,"roe":0.031698368430216214,"dividend_yield":null,"eps":947.28,"revenue":6491861987200.0,"operating_income":431046202741.0,"net_income":349859877409.0,"market_cap":null,"profit_margin":0.05389206950160347,"operating_margin":0.06639793076175887,"roa":0.00740678664077569,"gross_margin":null,"total_equity":11037157265025.0,"total_assets":47235041911827.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":27.03,"pbr":0.74,"roe":0.027296523302483996,"dividend_yield":null,"eps":810.27,"revenue":4501764864977.0,"operating_income":464080194303.0,"net_income":299257022272.0,"market_cap":null,"profit_margin":0.06647548933534292,"operating_margin":0.10308850155934811,"roa":0.006365536512549048,"gross_margin":null,"total_equity":10963191867177.0,"total_assets":47012065940089.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.029868620411114218,"dividend_yield":null,"eps":285319.97,"revenue":4675277388850.0,"operating_income":665662440656.0,"net_income":316931709873.0,"market_cap":null,"profit_margin":0.06778885689838335,"operating_margin":0.14237923983794598,"roa":0.009981917464702153,"gross_margin":null,"total_equity":10610858670763.0,"total_assets":31750584093059.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.03472857376393855,"dividend_yield":null,"eps":323318.85,"revenue":4402231429467.0,"operating_income":442930111031.0,"net_income":359140635058.0,"market_cap":null,"profit_margin":0.08158149811344265,"operating_margin":0.10061490817274632,"roa":0.01140736419839576,"gross_margin":null,"total_equity":10341358602838.0,"total_assets":31483226870981.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.04078410973638251,"dividend_yield":null,"eps":365980.29,"revenue":4291444812510.0,"operating_income":537527332004.0,"net_income":406528707855.0,"market_cap":null,"profit_margin":0.09473003280152346,"operating_margin":0.12525556205151536,"roa":0.012998650055232205,"gross_margin":null,"total_equity":9967821057826.0,"total_assets":31274686688820.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.010009194232608048,"dividend_yield":null,"eps":88443.33,"revenue":4393403197452.0,"operating_income":284301047270.0,"net_income":98242325724.0,"market_cap":null,"profit_margin":0.022361327041637485,"operating_margin":0.06471089369509345,"roa":0.003232529932707325,"gross_margin":null,"total_equity":9815208241633.0,"total_assets":30391776029656.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.041861282067686696,"dividend_yield":null,"eps":377942.83,"revenue":4249023718523.0,"operating_income":543049327458.0,"net_income":419816627045.0,"market_cap":null,"profit_margin":0.09880307921437825,"operating_margin":0.12780567100406043,"roa":0.014014995052804895,"gross_margin":null,"total_equity":10028757035348.0,"total_assets":29954818069021.0}],"current_price":21300.0,"change_pct":2.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7224.0},{"date":"2016-10-25","close":7363.0},{"date":"2016-10-26","close":7335.0},{"date":"2016-10-27","close":7448.0},{"date":"2016-10-28","close":7448.0},{"date":"2016-10-31","close":7391.0},{"date":"2016-11-01","close":7224.0},{"date":"2016-11-02","close":7167.0},{"date":"2016-11-03","close":7140.0},{"date":"2016-11-04","close":7167.0},{"date":"2016-11-07","close":7335.0},{"date":"2016-11-08","close":7224.0},{"date":"2016-11-09","close":7027.0},{"date":"2016-11-10","close":7224.0},{"date":"2016-11-11","close":7140.0},{"date":"2016-11-14","close":7251.0},{"date":"2016-11-15","close":7307.0},{"date":"2016-11-16","close":7335.0},{"date":"2016-11-17","close":7335.0},{"date":"2016-11-18","close":7224.0},{"date":"2016-11-21","close":7224.0},{"date":"2016-11-22","close":7307.0},{"date":"2016-11-23","close":7280.0},{"date":"2016-11-24","close":7251.0},{"date":"2016-11-25","close":7224.0},{"date":"2016-11-28","close":7167.0},{"date":"2016-11-29","close":7167.0},{"date":"2016-11-30","close":7251.0},{"date":"2016-12-01","close":7083.0},{"date":"2016-12-02","close":7307.0},{"date":"2016-12-05","close":7280.0},{"date":"2016-12-06","close":7280.0},{"date":"2016-12-07","close":7251.0},{"date":"2016-12-08","close":7251.0},{"date":"2016-12-09","close":7196.0},{"date":"2016-12-12","close":7140.0},{"date":"2016-12-13","close":7140.0},{"date":"2016-12-14","close":7167.0},{"date":"2016-12-15","close":7224.0},{"date":"2016-12-16","close":7083.0},{"date":"2016-12-19","close":7055.0},{"date":"2016-12-20","close":7055.0},{"date":"2016-12-21","close":7083.0},{"date":"2016-12-22","close":7055.0},{"date":"2016-12-23","close":7055.0},{"date":"2016-12-26","close":7027.0},{"date":"2016-12-27","close":7083.0},{"date":"2016-12-28","close":7027.0},{"date":"2016-12-29","close":6999.0},{"date":"2017-01-02","close":7055.0},{"date":"2017-01-03","close":7055.0},{"date":"2017-01-04","close":7027.0},{"date":"2017-01-05","close":6999.0},{"date":"2017-01-06","close":6999.0},{"date":"2017-01-09","close":6944.0},{"date":"2017-01-10","close":6888.0},{"date":"2017-01-11","close":6972.0},{"date":"2017-01-12","close":7083.0},{"date":"2017-01-13","close":7083.0},{"date":"2017-01-16","close":7111.0},{"date":"2017-01-17","close":7140.0},{"date":"2017-01-18","close":7140.0},{"date":"2017-01-19","close":7167.0},{"date":"2017-01-20","close":7224.0},{"date":"2017-01-23","close":7475.0},{"date":"2017-01-24","close":7314.0},{"date":"2017-01-25","close":7153.0},{"date":"2017-01-26","close":7314.0},{"date":"2017-01-31","close":7282.0},{"date":"2017-02-01","close":7314.0},{"date":"2017-02-02","close":7378.0},{"date":"2017-02-03","close":7378.0},{"date":"2017-02-06","close":7282.0},{"date":"2017-02-07","close":7250.0},{"date":"2017-02-08","close":7185.0},{"date":"2017-02-09","close":7250.0},{"date":"2017-02-10","close":7282.0},{"date":"2017-02-13","close":7411.0},{"date":"2017-02-14","close":7701.0},{"date":"2017-02-15","close":7507.0},{"date":"2017-02-16","close":7443.0},{"date":"2017-02-17","close":7314.0},{"date":"2017-02-20","close":7378.0},{"date":"2017-02-21","close":7636.0},{"date":"2017-02-22","close":9763.0},{"date":"2017-02-23","close":9795.0},{"date":"2017-02-24","close":9279.0},{"date":"2017-02-27","close":8957.0},{"date":"2017-02-28","close":8667.0},{"date":"2017-03-02","close":8313.0},{"date":"2017-03-03","close":8119.0},{"date":"2017-03-06","close":8023.0},{"date":"2017-03-07","close":8216.0},{"date":"2017-03-08","close":8184.0},{"date":"2017-03-09","close":8378.0},{"date":"2017-03-10","close":8248.0},{"date":"2017-03-13","close":8281.0},{"date":"2017-03-14","close":8442.0},{"date":"2017-03-15","close":8345.0},{"date":"2017-03-16","close":8378.0},{"date":"2017-03-17","close":8345.0},{"date":"2017-03-20","close":8216.0},{"date":"2017-03-21","close":8538.0},{"date":"2017-03-22","close":8345.0},{"date":"2017-03-23","close":8313.0},{"date":"2017-03-24","close":8442.0},{"date":"2017-03-27","close":8507.0},{"date":"2017-03-28","close":8635.0},{"date":"2017-03-29","close":8796.0},{"date":"2017-03-30","close":8442.0},{"date":"2017-03-31","close":8635.0},{"date":"2017-04-03","close":8571.0},{"date":"2017-04-04","close":8507.0},{"date":"2017-04-05","close":8507.0},{"date":"2017-04-06","close":8410.0},{"date":"2017-04-07","close":8281.0},{"date":"2017-04-10","close":8152.0},{"date":"2017-04-11","close":8281.0},{"date":"2017-04-12","close":8248.0},{"date":"2017-04-13","close":8313.0},{"date":"2017-04-14","close":8216.0},{"date":"2017-04-17","close":8313.0},{"date":"2017-04-18","close":8313.0},{"date":"2017-04-19","close":8248.0},{"date":"2017-04-20","close":8378.0},{"date":"2017-04-21","close":8507.0},{"date":"2017-04-24","close":8474.0},{"date":"2017-04-25","close":8474.0},{"date":"2017-04-26","close":8571.0},{"date":"2017-04-27","close":8667.0},{"date":"2017-04-28","close":8474.0},{"date":"2017-05-02","close":8538.0},{"date":"2017-05-04","close":8860.0},{"date":"2017-05-08","close":8860.0},{"date":"2017-05-10","close":8764.0},{"date":"2017-05-11","close":8603.0},{"date":"2017-05-12","close":8700.0},{"date":"2017-05-15","close":8732.0},{"date":"2017-05-16","close":8764.0},{"date":"2017-05-17","close":8829.0},{"date":"2017-05-18","close":8796.0},{"date":"2017-05-19","close":9151.0},{"date":"2017-05-22","close":9119.0},{"date":"2017-05-23","close":9086.0},{"date":"2017-05-24","close":9279.0},{"date":"2017-05-25","close":9505.0},{"date":"2017-05-26","close":9956.0},{"date":"2017-05-29","close":9634.0},{"date":"2017-05-30","close":9795.0},{"date":"2017-05-31","close":9924.0},{"date":"2017-06-01","close":10053.0},{"date":"2017-06-02","close":10311.0},{"date":"2017-06-05","close":10246.0},{"date":"2017-06-07","close":10440.0},{"date":"2017-06-08","close":10375.0},{"date":"2017-06-09","close":10472.0},{"date":"2017-06-12","close":10214.0},{"date":"2017-06-13","close":10246.0},{"date":"2017-06-14","close":10214.0},{"date":"2017-06-15","close":10214.0},{"date":"2017-06-16","close":10182.0},{"date":"2017-06-19","close":10601.0},{"date":"2017-06-20","close":10375.0},{"date":"2017-06-21","close":10504.0},{"date":"2017-06-22","close":10633.0},{"date":"2017-06-23","close":10730.0},{"date":"2017-06-26","close":10537.0},{"date":"2017-06-27","close":10568.0},{"date":"2017-06-28","close":10408.0},{"date":"2017-06-29","close":10794.0},{"date":"2017-06-30","close":10730.0},{"date":"2017-07-03","close":10537.0},{"date":"2017-07-04","close":10118.0},{"date":"2017-07-05","close":10214.0},{"date":"2017-07-06","close":10085.0},{"date":"2017-07-07","close":9698.0},{"date":"2017-07-10","close":9795.0},{"date":"2017-07-11","close":9924.0},{"date":"2017-07-12","close":9795.0},{"date":"2017-07-13","close":9795.0},{"date":"2017-07-14","close":9408.0},{"date":"2017-07-17","close":9698.0},{"date":"2017-07-18","close":9667.0},{"date":"2017-07-19","close":9860.0},{"date":"2017-07-20","close":9860.0},{"date":"2017-07-21","close":9827.0},{"date":"2017-07-24","close":9860.0},{"date":"2017-07-25","close":9698.0},{"date":"2017-07-26","close":9376.0},{"date":"2017-07-27","close":9731.0},{"date":"2017-07-28","close":9763.0},{"date":"2017-07-31","close":9763.0},{"date":"2017-08-01","close":9860.0},{"date":"2017-08-02","close":10020.0},{"date":"2017-08-03","close":9698.0},{"date":"2017-08-04","close":9892.0},{"date":"2017-08-07","close":9956.0},{"date":"2017-08-08","close":10118.0},{"date":"2017-08-09","close":9860.0},{"date":"2017-08-10","close":9795.0},{"date":"2017-08-11","close":9473.0},{"date":"2017-08-14","close":9601.0},{"date":"2017-08-16","close":9601.0},{"date":"2017-08-17","close":9634.0},{"date":"2017-08-18","close":9537.0},{"date":"2017-08-21","close":9376.0},{"date":"2017-08-22","close":9698.0},{"date":"2017-08-23","close":9473.0},{"date":"2017-08-24","close":9537.0},{"date":"2017-08-25","close":9537.0},{"date":"2017-08-28","close":9473.0},{"date":"2017-08-29","close":9376.0},{"date":"2017-08-30","close":9570.0},{"date":"2017-08-31","close":9441.0},{"date":"2017-09-01","close":9408.0},{"date":"2017-09-04","close":9215.0},{"date":"2017-09-05","close":9279.0},{"date":"2017-09-06","close":9215.0},{"date":"2017-09-07","close":9312.0},{"date":"2017-09-08","close":9215.0},{"date":"2017-09-11","close":9408.0},{"date":"2017-09-12","close":9473.0},{"date":"2017-09-13","close":9344.0},{"date":"2017-09-14","close":9376.0},{"date":"2017-09-15","close":9248.0},{"date":"2017-09-18","close":9119.0},{"date":"2017-09-19","close":9119.0},{"date":"2017-09-20","close":9086.0},{"date":"2017-09-21","close":8893.0},{"date":"2017-09-22","close":8796.0},{"date":"2017-09-25","close":8603.0},{"date":"2017-09-26","close":8635.0},{"date":"2017-09-27","close":8571.0},{"date":"2017-09-28","close":8571.0},{"date":"2017-09-29","close":8603.0},{"date":"2017-10-10","close":8507.0},{"date":"2017-10-11","close":8184.0},{"date":"2017-10-12","close":8442.0},{"date":"2017-10-13","close":8538.0},{"date":"2017-10-16","close":8538.0},{"date":"2017-10-17","close":8474.0},{"date":"2017-10-18","close":8378.0},{"date":"2017-10-19","close":8860.0},{"date":"2017-10-20","close":8732.0},{"date":"2017-10-23","close":8667.0},{"date":"2017-10-24","close":8700.0},{"date":"2017-10-25","close":8571.0},{"date":"2017-10-26","close":9151.0},{"date":"2017-10-27","close":9151.0},{"date":"2017-10-30","close":8893.0},{"date":"2017-10-31","close":9248.0},{"date":"2017-11-01","close":9248.0},{"date":"2017-11-02","close":9215.0},{"date":"2017-11-03","close":9698.0},{"date":"2017-11-06","close":9795.0},{"date":"2017-11-07","close":9441.0},{"date":"2017-11-08","close":9248.0},{"date":"2017-11-09","close":9408.0},{"date":"2017-11-10","close":9441.0},{"date":"2017-11-13","close":9344.0},{"date":"2017-11-14","close":9505.0},{"date":"2017-11-15","close":9119.0},{"date":"2017-11-16","close":9215.0},{"date":"2017-11-17","close":9601.0},{"date":"2017-11-20","close":9601.0},{"date":"2017-11-21","close":9215.0},{"date":"2017-11-22","close":9248.0},{"date":"2017-11-23","close":9376.0},{"date":"2017-11-24","close":9473.0},{"date":"2017-11-27","close":9634.0},{"date":"2017-11-28","close":9376.0},{"date":"2017-11-29","close":9408.0},{"date":"2017-11-30","close":9408.0},{"date":"2017-12-01","close":9312.0},{"date":"2017-12-04","close":9312.0},{"date":"2017-12-05","close":9376.0},{"date":"2017-12-06","close":9312.0},{"date":"2017-12-07","close":9344.0},{"date":"2017-12-08","close":9151.0},{"date":"2017-12-11","close":9215.0},{"date":"2017-12-12","close":9086.0},{"date":"2017-12-13","close":9248.0},{"date":"2017-12-14","close":9376.0},{"date":"2017-12-15","close":9344.0},{"date":"2017-12-18","close":9344.0},{"date":"2017-12-19","close":9344.0},{"date":"2017-12-20","close":9279.0},{"date":"2017-12-21","close":9183.0},{"date":"2017-12-22","close":9248.0},{"date":"2017-12-26","close":9344.0},{"date":"2017-12-27","close":9248.0},{"date":"2017-12-28","close":9312.0},{"date":"2018-01-02","close":9795.0},{"date":"2018-01-03","close":9731.0},{"date":"2018-01-04","close":9827.0},{"date":"2018-01-05","close":9731.0},{"date":"2018-01-08","close":9989.0},{"date":"2018-01-09","close":9827.0},{"date":"2018-01-10","close":9827.0},{"date":"2018-01-11","close":9924.0},{"date":"2018-01-12","close":9827.0},{"date":"2018-01-15","close":10053.0},{"date":"2018-01-16","close":10118.0},{"date":"2018-01-17","close":10408.0},{"date":"2018-01-18","close":10311.0},{"date":"2018-01-19","close":10214.0},{"date":"2018-01-22","close":10085.0},{"date":"2018-01-23","close":10182.0},{"date":"2018-01-24","close":10408.0},{"date":"2018-01-25","close":10440.0},{"date":"2018-01-26","close":10697.0},{"date":"2018-01-29","close":10859.0},{"date":"2018-01-30","close":10730.0},{"date":"2018-01-31","close":10730.0},{"date":"2018-02-01","close":10956.0},{"date":"2018-02-02","close":10794.0},{"date":"2018-02-05","close":10440.0},{"date":"2018-02-06","close":10246.0},{"date":"2018-02-07","close":10085.0},{"date":"2018-02-08","close":10311.0},{"date":"2018-02-09","close":10149.0},{"date":"2018-02-12","close":9989.0},{"date":"2018-02-13","close":10020.0},{"date":"2018-02-14","close":10214.0},{"date":"2018-02-19","close":10311.0},{"date":"2018-02-20","close":10311.0},{"date":"2018-02-21","close":10408.0},{"date":"2018-02-22","close":10343.0},{"date":"2018-02-23","close":10311.0},{"date":"2018-02-26","close":10279.0},{"date":"2018-02-27","close":10246.0},{"date":"2018-02-28","close":9892.0},{"date":"2018-03-02","close":9795.0},{"date":"2018-03-05","close":9248.0},{"date":"2018-03-06","close":9344.0},{"date":"2018-03-07","close":9408.0},{"date":"2018-03-08","close":9473.0},{"date":"2018-03-09","close":10246.0},{"date":"2018-03-12","close":9956.0},{"date":"2018-03-13","close":9860.0},{"date":"2018-03-14","close":9698.0},{"date":"2018-03-15","close":9667.0},{"date":"2018-03-16","close":9698.0},{"date":"2018-03-19","close":9570.0},{"date":"2018-03-20","close":9698.0},{"date":"2018-03-21","close":9537.0},{"date":"2018-03-22","close":9570.0},{"date":"2018-03-23","close":9279.0},{"date":"2018-03-26","close":9183.0},{"date":"2018-03-27","close":9537.0},{"date":"2018-03-28","close":9119.0},{"date":"2018-03-29","close":9279.0},{"date":"2018-03-30","close":9537.0},{"date":"2018-04-02","close":9731.0},{"date":"2018-04-03","close":10053.0},{"date":"2018-04-04","close":9763.0},{"date":"2018-04-05","close":9956.0},{"date":"2018-04-06","close":9924.0},{"date":"2018-04-09","close":9860.0},{"date":"2018-04-10","close":9860.0},{"date":"2018-04-11","close":9860.0},{"date":"2018-04-12","close":9473.0},{"date":"2018-04-13","close":9537.0},{"date":"2018-04-16","close":9570.0},{"date":"2018-04-17","close":9667.0},{"date":"2018-04-18","close":9763.0},{"date":"2018-04-19","close":9634.0},{"date":"2018-04-20","close":9537.0},{"date":"2018-04-23","close":9698.0},{"date":"2018-04-24","close":9667.0},{"date":"2018-04-25","close":9634.0},{"date":"2018-04-26","close":9570.0},{"date":"2018-04-27","close":9634.0},{"date":"2018-04-30","close":9601.0},{"date":"2018-05-02","close":9408.0},{"date":"2018-05-03","close":9279.0},{"date":"2018-05-04","close":9537.0},{"date":"2018-05-08","close":9473.0},{"date":"2018-05-09","close":9763.0},{"date":"2018-05-10","close":9667.0},{"date":"2018-05-11","close":9892.0},{"date":"2018-05-14","close":10020.0},{"date":"2018-05-15","close":9892.0},{"date":"2018-05-16","close":9408.0},{"date":"2018-05-17","close":9376.0},{"date":"2018-05-18","close":9731.0},{"date":"2018-05-21","close":9795.0},{"date":"2018-05-23","close":9795.0},{"date":"2018-05-24","close":9731.0},{"date":"2018-05-25","close":9634.0},{"date":"2018-05-28","close":9795.0},{"date":"2018-05-29","close":9570.0},{"date":"2018-05-30","close":9473.0},{"date":"2018-05-31","close":9505.0},{"date":"2018-06-01","close":9537.0},{"date":"2018-06-04","close":9667.0},{"date":"2018-06-05","close":9667.0},{"date":"2018-06-07","close":9698.0},{"date":"2018-06-08","close":9763.0},{"date":"2018-06-11","close":9892.0},{"date":"2018-06-12","close":9989.0},{"date":"2018-06-14","close":9892.0},{"date":"2018-06-15","close":9860.0},{"date":"2018-06-18","close":9537.0},{"date":"2018-06-19","close":9473.0},{"date":"2018-06-20","close":9376.0},{"date":"2018-06-21","close":9086.0},{"date":"2018-06-22","close":9151.0},{"date":"2018-06-25","close":9054.0},{"date":"2018-06-26","close":8990.0},{"date":"2018-06-27","close":8764.0},{"date":"2018-06-28","close":8732.0},{"date":"2018-06-29","close":8990.0},{"date":"2018-07-02","close":8893.0},{"date":"2018-07-03","close":9022.0},{"date":"2018-07-04","close":8860.0},{"date":"2018-07-05","close":8925.0},{"date":"2018-07-06","close":8732.0},{"date":"2018-07-09","close":8474.0},{"date":"2018-07-10","close":8732.0},{"date":"2018-07-11","close":8667.0},{"date":"2018-07-12","close":8700.0},{"date":"2018-07-13","close":8957.0},{"date":"2018-07-16","close":8860.0},{"date":"2018-07-17","close":8957.0},{"date":"2018-07-18","close":8764.0},{"date":"2018-07-19","close":8700.0},{"date":"2018-07-20","close":8538.0},{"date":"2018-07-23","close":8378.0},{"date":"2018-07-24","close":8378.0},{"date":"2018-07-25","close":8345.0},{"date":"2018-07-26","close":8571.0},{"date":"2018-07-27","close":8538.0},{"date":"2018-07-30","close":8410.0},{"date":"2018-07-31","close":8507.0},{"date":"2018-08-01","close":8603.0},{"date":"2018-08-02","close":8507.0},{"date":"2018-08-03","close":8571.0},{"date":"2018-08-06","close":8507.0},{"date":"2018-08-07","close":8538.0},{"date":"2018-08-08","close":8507.0},{"date":"2018-08-09","close":8507.0},{"date":"2018-08-10","close":8571.0},{"date":"2018-08-13","close":8378.0},{"date":"2018-08-14","close":8378.0},{"date":"2018-08-16","close":8248.0},{"date":"2018-08-17","close":8410.0},{"date":"2018-08-20","close":8378.0},{"date":"2018-08-21","close":8442.0},{"date":"2018-08-22","close":8507.0},{"date":"2018-08-23","close":8507.0},{"date":"2018-08-24","close":8507.0},{"date":"2018-08-27","close":8474.0},{"date":"2018-08-28","close":8635.0},{"date":"2018-08-29","close":8667.0},{"date":"2018-08-30","close":8571.0},{"date":"2018-08-31","close":8603.0},{"date":"2018-09-03","close":8603.0},{"date":"2018-09-04","close":8635.0},{"date":"2018-09-05","close":8635.0},{"date":"2018-09-06","close":8603.0},{"date":"2018-09-07","close":8603.0},{"date":"2018-09-10","close":8474.0},{"date":"2018-09-11","close":8474.0},{"date":"2018-09-12","close":8635.0},{"date":"2018-09-13","close":8667.0},{"date":"2018-09-14","close":8700.0},{"date":"2018-09-17","close":8571.0},{"date":"2018-09-18","close":8667.0},{"date":"2018-09-19","close":8571.0},{"date":"2018-09-20","close":8635.0},{"date":"2018-09-21","close":8635.0},{"date":"2018-09-27","close":8700.0},{"date":"2018-09-28","close":8635.0},{"date":"2018-10-01","close":8635.0},{"date":"2018-10-02","close":8571.0},{"date":"2018-10-04","close":8474.0},{"date":"2018-10-05","close":8571.0},{"date":"2018-10-08","close":8538.0},{"date":"2018-10-10","close":8248.0},{"date":"2018-10-11","close":7862.0},{"date":"2018-10-12","close":7959.0},{"date":"2018-10-15","close":7894.0},{"date":"2018-10-16","close":7959.0},{"date":"2018-10-17","close":8088.0},{"date":"2018-10-18","close":8023.0},{"date":"2018-10-19","close":8055.0},{"date":"2018-10-22","close":8055.0},{"date":"2018-10-23","close":7766.0},{"date":"2018-10-24","close":7862.0},{"date":"2018-10-25","close":7733.0},{"date":"2018-10-26","close":7604.0},{"date":"2018-10-29","close":7121.0},{"date":"2018-10-30","close":7121.0},{"date":"2018-10-31","close":7347.0},{"date":"2018-11-01","close":7540.0},{"date":"2018-11-02","close":7862.0},{"date":"2018-11-05","close":7926.0},{"date":"2018-11-06","close":7991.0},{"date":"2018-11-07","close":8088.0},{"date":"2018-11-08","close":8184.0},{"date":"2018-11-09","close":8248.0},{"date":"2018-11-12","close":8088.0},{"date":"2018-11-13","close":8088.0},{"date":"2018-11-14","close":8732.0},{"date":"2018-11-15","close":8571.0},{"date":"2018-11-16","close":11116.0},{"date":"2018-11-19","close":9924.0},{"date":"2018-11-20","close":9408.0},{"date":"2018-11-21","close":9279.0},{"date":"2018-11-22","close":12050.0},{"date":"2018-11-23","close":10890.0},{"date":"2018-11-26","close":10408.0},{"date":"2018-11-27","close":10440.0},{"date":"2018-11-28","close":9634.0},{"date":"2018-11-29","close":9860.0},{"date":"2018-11-30","close":9376.0},{"date":"2018-12-03","close":9215.0},{"date":"2018-12-04","close":9376.0},{"date":"2018-12-05","close":9215.0},{"date":"2018-12-06","close":9022.0},{"date":"2018-12-07","close":9054.0},{"date":"2018-12-10","close":8860.0},{"date":"2018-12-11","close":8764.0},{"date":"2018-12-12","close":8732.0},{"date":"2018-12-13","close":8893.0},{"date":"2018-12-14","close":8860.0},{"date":"2018-12-17","close":9086.0},{"date":"2018-12-18","close":8957.0},{"date":"2018-12-19","close":9183.0},{"date":"2018-12-20","close":9022.0},{"date":"2018-12-21","close":8925.0},{"date":"2018-12-24","close":8925.0},{"date":"2018-12-26","close":8796.0},{"date":"2018-12-27","close":8796.0},{"date":"2018-12-28","close":8796.0},{"date":"2019-01-02","close":8474.0},{"date":"2019-01-03","close":8313.0},{"date":"2019-01-04","close":8474.0},{"date":"2019-01-07","close":9054.0},{"date":"2019-01-08","close":9086.0},{"date":"2019-01-09","close":9022.0},{"date":"2019-01-10","close":8990.0},{"date":"2019-01-11","close":8893.0},{"date":"2019-01-14","close":9022.0},{"date":"2019-01-15","close":9119.0},{"date":"2019-01-16","close":9441.0},{"date":"2019-01-17","close":9956.0},{"date":"2019-01-18","close":9860.0},{"date":"2019-01-21","close":9667.0},{"date":"2019-01-22","close":9634.0},{"date":"2019-01-23","close":9667.0},{"date":"2019-01-24","close":9698.0},{"date":"2019-01-25","close":9537.0},{"date":"2019-01-28","close":9505.0},{"date":"2019-01-29","close":9601.0},{"date":"2019-01-30","close":9795.0},{"date":"2019-01-31","close":9601.0},{"date":"2019-02-01","close":9570.0},{"date":"2019-02-07","close":9473.0},{"date":"2019-02-08","close":9344.0},{"date":"2019-02-11","close":9408.0},{"date":"2019-02-12","close":9279.0},{"date":"2019-02-13","close":9248.0},{"date":"2019-02-14","close":9634.0},{"date":"2019-02-15","close":9634.0},{"date":"2019-02-18","close":9473.0},{"date":"2019-02-19","close":9537.0},{"date":"2019-02-20","close":9667.0},{"date":"2019-02-21","close":9601.0},{"date":"2019-02-22","close":9601.0},{"date":"2019-02-25","close":9601.0},{"date":"2019-02-26","close":9698.0},{"date":"2019-02-27","close":9698.0},{"date":"2019-02-28","close":9408.0},{"date":"2019-03-04","close":9570.0},{"date":"2019-03-05","close":9537.0},{"date":"2019-03-06","close":9537.0},{"date":"2019-03-07","close":9570.0},{"date":"2019-03-08","close":9408.0},{"date":"2019-03-11","close":9376.0},{"date":"2019-03-12","close":9344.0},{"date":"2019-03-13","close":9183.0},{"date":"2019-03-14","close":9248.0},{"date":"2019-03-15","close":9215.0},{"date":"2019-03-18","close":9312.0},{"date":"2019-03-19","close":9248.0},{"date":"2019-03-20","close":9151.0},{"date":"2019-03-21","close":8860.0},{"date":"2019-03-22","close":8925.0},{"date":"2019-03-25","close":8700.0},{"date":"2019-03-26","close":8764.0},{"date":"2019-03-27","close":9183.0},{"date":"2019-03-28","close":8829.0},{"date":"2019-03-29","close":8860.0},{"date":"2019-04-01","close":8957.0},{"date":"2019-04-02","close":8893.0},{"date":"2019-04-03","close":8925.0},{"date":"2019-04-04","close":8893.0},{"date":"2019-04-05","close":8893.0},{"date":"2019-04-08","close":10182.0},{"date":"2019-04-09","close":11857.0},{"date":"2019-04-10","close":15402.0},{"date":"2019-04-11","close":20009.0},{"date":"2019-04-12","close":26003.0},{"date":"2019-04-15","close":28354.0},{"date":"2019-04-16","close":28354.0},{"date":"2019-04-17","close":19848.0},{"date":"2019-04-18","close":17270.0},{"date":"2019-04-19","close":17174.0},{"date":"2019-04-22","close":17625.0},{"date":"2019-04-23","close":16014.0},{"date":"2019-04-24","close":15305.0},{"date":"2019-04-25","close":15273.0},{"date":"2019-04-26","close":14113.0},{"date":"2019-04-29","close":13565.0},{"date":"2019-04-30","close":14113.0},{"date":"2019-05-02","close":14822.0},{"date":"2019-05-03","close":14177.0},{"date":"2019-05-07","close":13758.0},{"date":"2019-05-08","close":13404.0},{"date":"2019-05-09","close":17400.0},{"date":"2019-05-10","close":17335.0},{"date":"2019-05-13","close":13629.0},{"date":"2019-05-14","close":13791.0},{"date":"2019-05-15","close":14177.0},{"date":"2019-05-16","close":13533.0},{"date":"2019-05-17","close":13404.0},{"date":"2019-05-20","close":13210.0},{"date":"2019-05-21","close":13984.0},{"date":"2019-05-22","close":13598.0},{"date":"2019-05-23","close":13662.0},{"date":"2019-05-24","close":13533.0},{"date":"2019-05-27","close":13146.0},{"date":"2019-05-28","close":13179.0},{"date":"2019-05-29","close":13017.0},{"date":"2019-05-30","close":13114.0},{"date":"2019-05-31","close":13307.0},{"date":"2019-06-03","close":13210.0},{"date":"2019-06-04","close":13275.0},{"date":"2019-06-05","close":15305.0},{"date":"2019-06-07","close":15305.0},{"date":"2019-06-10","close":14758.0},{"date":"2019-06-11","close":14339.0},{"date":"2019-06-12","close":14242.0},{"date":"2019-06-13","close":14210.0},{"date":"2019-06-14","close":13951.0},{"date":"2019-06-17","close":13823.0},{"date":"2019-06-18","close":13823.0},{"date":"2019-06-19","close":14048.0},{"date":"2019-06-20","close":14016.0},{"date":"2019-06-21","close":13114.0},{"date":"2019-06-24","close":12050.0},{"date":"2019-06-25","close":11535.0},{"date":"2019-06-26","close":11278.0},{"date":"2019-06-27","close":11084.0},{"date":"2019-06-28","close":10794.0},{"date":"2019-07-01","close":10665.0},{"date":"2019-07-02","close":10987.0},{"date":"2019-07-03","close":10794.0},{"date":"2019-07-04","close":10665.0},{"date":"2019-07-05","close":10665.0},{"date":"2019-07-08","close":10214.0},{"date":"2019-07-09","close":10311.0},{"date":"2019-07-10","close":10697.0},{"date":"2019-07-11","close":10633.0},{"date":"2019-07-12","close":10730.0},{"date":"2019-07-15","close":10472.0},{"date":"2019-07-16","close":10375.0},{"date":"2019-07-17","close":10408.0},{"date":"2019-07-18","close":10182.0},{"date":"2019-07-19","close":10440.0},{"date":"2019-07-22","close":10375.0},{"date":"2019-07-23","close":10730.0},{"date":"2019-07-24","close":10375.0},{"date":"2019-07-25","close":10311.0},{"date":"2019-07-26","close":10085.0},{"date":"2019-07-29","close":9537.0},{"date":"2019-07-30","close":9570.0},{"date":"2019-07-31","close":9376.0},{"date":"2019-08-01","close":9086.0},{"date":"2019-08-02","close":9151.0},{"date":"2019-08-05","close":8796.0},{"date":"2019-08-06","close":8667.0},{"date":"2019-08-07","close":8603.0},{"date":"2019-08-08","close":8925.0},{"date":"2019-08-09","close":9151.0},{"date":"2019-08-12","close":9183.0},{"date":"2019-08-13","close":8990.0},{"date":"2019-08-14","close":8925.0},{"date":"2019-08-16","close":8829.0},{"date":"2019-08-19","close":9151.0},{"date":"2019-08-20","close":9054.0},{"date":"2019-08-21","close":9151.0},{"date":"2019-08-22","close":9086.0},{"date":"2019-08-23","close":9054.0},{"date":"2019-08-26","close":8829.0},{"date":"2019-08-27","close":8860.0},{"date":"2019-08-28","close":8796.0},{"date":"2019-08-29","close":8732.0},{"date":"2019-08-30","close":8893.0},{"date":"2019-09-02","close":9022.0},{"date":"2019-09-03","close":9183.0},{"date":"2019-09-04","close":9022.0},{"date":"2019-09-05","close":8957.0},{"date":"2019-09-06","close":9022.0},{"date":"2019-09-09","close":8925.0},{"date":"2019-09-10","close":8990.0},{"date":"2019-09-11","close":9151.0},{"date":"2019-09-16","close":9215.0},{"date":"2019-09-17","close":9441.0},{"date":"2019-09-18","close":9408.0},{"date":"2019-09-19","close":9344.0},{"date":"2019-09-20","close":9279.0},{"date":"2019-09-23","close":9248.0},{"date":"2019-09-24","close":9376.0},{"date":"2019-09-25","close":9022.0},{"date":"2019-09-26","close":9376.0},{"date":"2019-09-27","close":10956.0},{"date":"2019-09-30","close":9827.0},{"date":"2019-10-01","close":9860.0},{"date":"2019-10-02","close":9924.0},{"date":"2019-10-04","close":9956.0},{"date":"2019-10-07","close":9634.0},{"date":"2019-10-08","close":9601.0},{"date":"2019-10-10","close":9892.0},{"date":"2019-10-11","close":10053.0},{"date":"2019-10-14","close":10279.0},{"date":"2019-10-15","close":10246.0},{"date":"2019-10-16","close":10246.0},{"date":"2019-10-17","close":10118.0},{"date":"2019-10-18","close":10118.0},{"date":"2019-10-21","close":9956.0},{"date":"2019-10-22","close":10085.0},{"date":"2019-10-23","close":9827.0},{"date":"2019-10-24","close":9601.0},{"date":"2019-10-25","close":9601.0},{"date":"2019-10-28","close":9601.0},{"date":"2019-10-29","close":9537.0},{"date":"2019-10-30","close":9731.0},{"date":"2019-10-31","close":9892.0},{"date":"2019-11-01","close":9892.0},{"date":"2019-11-04","close":10085.0},{"date":"2019-11-05","close":10149.0},{"date":"2019-11-06","close":10279.0},{"date":"2019-11-07","close":10214.0},{"date":"2019-11-08","close":10214.0},{"date":"2019-11-11","close":10053.0},{"date":"2019-11-12","close":9924.0},{"date":"2019-11-13","close":9860.0},{"date":"2019-11-14","close":9795.0},{"date":"2019-11-15","close":9989.0},{"date":"2019-11-18","close":9795.0},{"date":"2019-11-19","close":9860.0},{"date":"2019-11-20","close":9634.0},{"date":"2019-11-21","close":9408.0},{"date":"2019-11-22","close":9408.0},{"date":"2019-11-25","close":9537.0},{"date":"2019-11-26","close":9698.0},{"date":"2019-11-27","close":9634.0},{"date":"2019-11-28","close":9827.0},{"date":"2019-11-29","close":9505.0},{"date":"2019-12-02","close":9441.0},{"date":"2019-12-03","close":9505.0},{"date":"2019-12-04","close":9473.0},{"date":"2019-12-05","close":9570.0},{"date":"2019-12-06","close":9698.0},{"date":"2019-12-09","close":9667.0},{"date":"2019-12-10","close":9731.0},{"date":"2019-12-11","close":9731.0},{"date":"2019-12-12","close":9731.0},{"date":"2019-12-13","close":9795.0},{"date":"2019-12-16","close":9989.0},{"date":"2019-12-17","close":10020.0},{"date":"2019-12-18","close":10020.0},{"date":"2019-12-19","close":10020.0},{"date":"2019-12-20","close":10053.0},{"date":"2019-12-23","close":13050.0},{"date":"2019-12-24","close":15466.0},{"date":"2019-12-26","close":11986.0},{"date":"2019-12-27","close":12438.0},{"date":"2019-12-30","close":12760.0},{"date":"2020-01-02","close":12276.0},{"date":"2020-01-03","close":11632.0},{"date":"2020-01-06","close":11568.0},{"date":"2020-01-07","close":11568.0},{"date":"2020-01-08","close":11342.0},{"date":"2020-01-09","close":11728.0},{"date":"2020-01-10","close":11857.0},{"date":"2020-01-13","close":12888.0},{"date":"2020-01-14","close":12695.0},{"date":"2020-01-15","close":13179.0},{"date":"2020-01-16","close":12985.0},{"date":"2020-01-17","close":12953.0},{"date":"2020-01-20","close":12791.0},{"date":"2020-01-21","close":12469.0},{"date":"2020-01-22","close":12469.0},{"date":"2020-01-23","close":12244.0},{"date":"2020-01-28","close":11406.0},{"date":"2020-01-29","close":11664.0},{"date":"2020-01-30","close":11406.0},{"date":"2020-01-31","close":11632.0},{"date":"2020-02-03","close":15111.0},{"date":"2020-02-04","close":18173.0},{"date":"2020-02-05","close":18237.0},{"date":"2020-02-06","close":17754.0},{"date":"2020-02-07","close":16948.0},{"date":"2020-02-10","close":15627.0},{"date":"2020-02-11","close":15466.0},{"date":"2020-02-12","close":17722.0},{"date":"2020-02-13","close":17367.0},{"date":"2020-02-14","close":16819.0},{"date":"2020-02-17","close":16336.0},{"date":"2020-02-18","close":15659.0},{"date":"2020-02-19","close":15144.0},{"date":"2020-02-20","close":15369.0},{"date":"2020-02-21","close":14661.0},{"date":"2020-02-24","close":13469.0},{"date":"2020-02-25","close":13726.0},{"date":"2020-02-26","close":14274.0},{"date":"2020-02-27","close":13855.0},{"date":"2020-02-28","close":13339.0},{"date":"2020-03-02","close":13501.0},{"date":"2020-03-03","close":13694.0},{"date":"2020-03-04","close":14306.0},{"date":"2020-03-05","close":14564.0},{"date":"2020-03-06","close":13758.0},{"date":"2020-03-09","close":12857.0},{"date":"2020-03-10","close":12857.0},{"date":"2020-03-11","close":11793.0},{"date":"2020-03-12","close":10987.0},{"date":"2020-03-13","close":9989.0},{"date":"2020-03-16","close":9667.0},{"date":"2020-03-17","close":9408.0},{"date":"2020-03-18","close":8732.0},{"date":"2020-03-19","close":6393.0},{"date":"2020-03-20","close":8281.0},{"date":"2020-03-23","close":9763.0},{"date":"2020-03-24","close":9892.0},{"date":"2020-03-25","close":10246.0},{"date":"2020-03-26","close":10246.0},{"date":"2020-03-27","close":10859.0},{"date":"2020-03-30","close":10826.0},{"date":"2020-03-31","close":10504.0},{"date":"2020-04-01","close":10343.0},{"date":"2020-04-02","close":10279.0},{"date":"2020-04-03","close":10182.0},{"date":"2020-04-06","close":10246.0},{"date":"2020-04-07","close":10504.0},{"date":"2020-04-08","close":10440.0},{"date":"2020-04-09","close":10859.0},{"date":"2020-04-10","close":11052.0},{"date":"2020-04-13","close":10730.0},{"date":"2020-04-14","close":10762.0},{"date":"2020-04-16","close":10794.0},{"date":"2020-04-17","close":12244.0},{"date":"2020-04-20","close":11632.0},{"date":"2020-04-21","close":11278.0},{"date":"2020-04-22","close":11438.0},{"date":"2020-04-23","close":11503.0},{"date":"2020-04-24","close":11664.0},{"date":"2020-04-27","close":11986.0},{"date":"2020-04-28","close":11793.0},{"date":"2020-04-29","close":11857.0},{"date":"2020-05-04","close":11245.0},{"date":"2020-05-06","close":10859.0},{"date":"2020-05-07","close":11309.0},{"date":"2020-05-08","close":11471.0},{"date":"2020-05-11","close":11374.0},{"date":"2020-05-12","close":11052.0},{"date":"2020-05-13","close":11116.0},{"date":"2020-05-14","close":11084.0},{"date":"2020-05-15","close":10826.0},{"date":"2020-05-18","close":10923.0},{"date":"2020-05-19","close":11213.0},{"date":"2020-05-20","close":11149.0},{"date":"2020-05-21","close":11213.0},{"date":"2020-05-22","close":11084.0},{"date":"2020-05-25","close":11052.0},{"date":"2020-05-26","close":11342.0},{"date":"2020-05-27","close":11309.0},{"date":"2020-05-28","close":11213.0},{"date":"2020-05-29","close":11213.0},{"date":"2020-06-01","close":11245.0},{"date":"2020-06-02","close":11278.0},{"date":"2020-06-03","close":11438.0},{"date":"2020-06-04","close":11535.0},{"date":"2020-06-05","close":14959.0},{"date":"2020-06-08","close":16712.0},{"date":"2020-06-09","close":16467.0},{"date":"2020-06-10","close":15856.0},{"date":"2020-06-11","close":15937.0},{"date":"2020-06-12","close":15489.0},{"date":"2020-06-15","close":14307.0},{"date":"2020-06-16","close":15204.0},{"date":"2020-06-17","close":15407.0},{"date":"2020-06-18","close":18831.0},{"date":"2020-06-19","close":16386.0},{"date":"2020-06-22","close":15530.0},{"date":"2020-06-23","close":15856.0},{"date":"2020-06-24","close":15407.0},{"date":"2020-06-25","close":14959.0},{"date":"2020-06-26","close":15122.0},{"date":"2020-06-29","close":14674.0},{"date":"2020-06-30","close":14796.0},{"date":"2020-07-01","close":14796.0},{"date":"2020-07-02","close":15041.0},{"date":"2020-07-03","close":15122.0},{"date":"2020-07-06","close":15041.0},{"date":"2020-07-07","close":14633.0},{"date":"2020-07-08","close":14551.0},{"date":"2020-07-09","close":14959.0},{"date":"2020-07-10","close":14877.0},{"date":"2020-07-13","close":14877.0},{"date":"2020-07-14","close":14755.0},{"date":"2020-07-15","close":15041.0},{"date":"2020-07-16","close":15326.0},{"date":"2020-07-17","close":15081.0},{"date":"2020-07-20","close":14837.0},{"date":"2020-07-21","close":15489.0},{"date":"2020-07-22","close":15204.0},{"date":"2020-07-23","close":15163.0},{"date":"2020-07-24","close":15000.0},{"date":"2020-07-27","close":14755.0},{"date":"2020-07-28","close":15448.0},{"date":"2020-07-29","close":15326.0},{"date":"2020-07-30","close":15570.0},{"date":"2020-07-31","close":15489.0},{"date":"2020-08-03","close":15204.0},{"date":"2020-08-04","close":15326.0},{"date":"2020-08-05","close":15285.0},{"date":"2020-08-06","close":15489.0},{"date":"2020-08-07","close":20136.0},{"date":"2020-08-10","close":17323.0},{"date":"2020-08-11","close":17364.0},{"date":"2020-08-12","close":21114.0},{"date":"2020-08-13","close":20706.0},{"date":"2020-08-14","close":20176.0},{"date":"2020-08-18","close":18179.0},{"date":"2020-08-19","close":18750.0},{"date":"2020-08-20","close":17731.0},{"date":"2020-08-21","close":18098.0},{"date":"2020-08-24","close":17894.0},{"date":"2020-08-25","close":18750.0},{"date":"2020-08-26","close":18750.0},{"date":"2020-08-27","close":18301.0},{"date":"2020-08-28","close":18220.0},{"date":"2020-08-31","close":18179.0},{"date":"2020-09-01","close":18709.0},{"date":"2020-09-02","close":18750.0},{"date":"2020-09-03","close":18790.0},{"date":"2020-09-04","close":19198.0},{"date":"2020-09-07","close":19524.0},{"date":"2020-09-08","close":19646.0},{"date":"2020-09-09","close":19443.0},{"date":"2020-09-10","close":19565.0},{"date":"2020-09-11","close":19728.0},{"date":"2020-09-14","close":20136.0},{"date":"2020-09-15","close":20584.0},{"date":"2020-09-16","close":20258.0},{"date":"2020-09-17","close":20421.0},{"date":"2020-09-18","close":20380.0},{"date":"2020-09-21","close":19891.0},{"date":"2020-09-22","close":18831.0},{"date":"2020-09-23","close":18872.0},{"date":"2020-09-24","close":18587.0},{"date":"2020-09-25","close":19443.0},{"date":"2020-09-28","close":20095.0},{"date":"2020-09-29","close":20136.0},{"date":"2020-10-05","close":20380.0},{"date":"2020-10-06","close":20217.0},{"date":"2020-10-07","close":20339.0},{"date":"2020-10-08","close":20299.0},{"date":"2020-10-12","close":20502.0},{"date":"2020-10-13","close":20462.0},{"date":"2020-10-14","close":20421.0},{"date":"2020-10-15","close":20299.0},{"date":"2020-10-16","close":19973.0},{"date":"2020-10-19","close":19809.0},{"date":"2020-10-20","close":19565.0},{"date":"2020-10-21","close":19891.0},{"date":"2020-10-22","close":19565.0},{"date":"2020-10-23","close":19769.0},{"date":"2020-10-26","close":19850.0},{"date":"2020-10-27","close":19646.0},{"date":"2020-10-28","close":19565.0},{"date":"2020-10-29","close":19157.0},{"date":"2020-10-30","close":18668.0},{"date":"2020-11-02","close":18668.0},{"date":"2020-11-03","close":18750.0},{"date":"2020-11-04","close":18831.0},{"date":"2020-11-05","close":18954.0},{"date":"2020-11-06","close":19320.0},{"date":"2020-11-09","close":19891.0},{"date":"2020-11-10","close":20869.0},{"date":"2020-11-11","close":21440.0},{"date":"2020-11-12","close":20788.0},{"date":"2020-11-13","close":22744.0},{"date":"2020-11-16","close":29551.0},{"date":"2020-11-17","close":29796.0},{"date":"2020-11-18","close":27472.0},{"date":"2020-11-19","close":25231.0},{"date":"2020-11-20","close":25638.0},{"date":"2020-11-23","close":25842.0},{"date":"2020-11-24","close":33586.0},{"date":"2020-11-25","close":36399.0},{"date":"2020-11-26","close":35176.0},{"date":"2020-11-27","close":35869.0},{"date":"2020-11-30","close":36236.0},{"date":"2020-12-01","close":40230.0},{"date":"2020-12-02","close":40638.0},{"date":"2020-12-03","close":40108.0},{"date":"2020-12-04","close":38845.0},{"date":"2020-12-07","close":36236.0},{"date":"2020-12-08","close":39130.0},{"date":"2020-12-09","close":39456.0},{"date":"2020-12-10","close":37989.0},{"date":"2020-12-11","close":37499.0},{"date":"2020-12-14","close":36032.0},{"date":"2020-12-15","close":35380.0},{"date":"2020-12-16","close":34891.0},{"date":"2020-12-17","close":33546.0},{"date":"2020-12-18","close":32364.0},{"date":"2020-12-21","close":30774.0},{"date":"2020-12-22","close":31834.0},{"date":"2020-12-23","close":30652.0},{"date":"2020-12-24","close":31467.0},{"date":"2020-12-28","close":30896.0},{"date":"2020-12-29","close":34932.0},{"date":"2020-12-30","close":35461.0},{"date":"2021-01-04","close":35135.0},{"date":"2021-01-05","close":34402.0},{"date":"2021-01-06","close":33505.0},{"date":"2021-01-07","close":34076.0},{"date":"2021-01-08","close":33260.0},{"date":"2021-01-11","close":34728.0},{"date":"2021-01-12","close":35217.0},{"date":"2021-01-13","close":35706.0},{"date":"2021-01-14","close":37051.0},{"date":"2021-01-15","close":35665.0},{"date":"2021-01-18","close":33953.0},{"date":"2021-01-19","close":34483.0},{"date":"2021-01-20","close":34483.0},{"date":"2021-01-21","close":34891.0},{"date":"2021-01-22","close":34850.0},{"date":"2021-01-25","close":39892.3633},{"date":"2021-01-26","close":40772.9844},{"date":"2021-01-27","close":39496.0781},{"date":"2021-01-28","close":37514.668},{"date":"2021-01-29","close":37338.543},{"date":"2021-02-01","close":37866.9219},{"date":"2021-02-02","close":37822.8867},{"date":"2021-02-03","close":37866.9219},{"date":"2021-02-04","close":37778.8555},{"date":"2021-02-05","close":37426.6055},{"date":"2021-02-08","close":37690.793},{"date":"2021-02-09","close":37074.3555},{"date":"2021-02-10","close":37646.7617},{"date":"2021-02-15","close":37162.4141},{"date":"2021-02-16","close":36545.9805},{"date":"2021-02-17","close":36545.9805},{"date":"2021-02-18","close":35973.5703},{"date":"2021-02-19","close":35401.168},{"date":"2021-02-22","close":35841.4766},{"date":"2021-02-23","close":35577.2891},{"date":"2021-02-24","close":35621.3164},{"date":"2021-02-25","close":35841.4766},{"date":"2021-02-26","close":35401.168},{"date":"2021-03-02","close":34916.8203},{"date":"2021-03-03","close":35313.1016},{"date":"2021-03-04","close":35269.0703},{"date":"2021-03-05","close":34740.6914},{"date":"2021-03-08","close":34080.2227},{"date":"2021-03-09","close":33727.9766},{"date":"2021-03-10","close":33287.6641},{"date":"2021-03-11","close":33287.6641},{"date":"2021-03-12","close":34080.2227},{"date":"2021-03-15","close":35401.168},{"date":"2021-03-16","close":35973.5703},{"date":"2021-03-17","close":36325.8242},{"date":"2021-03-18","close":35929.5391},{"date":"2021-03-19","close":35665.3516},{"date":"2021-03-22","close":34872.7891},{"date":"2021-03-23","close":34256.3477},{"date":"2021-03-24","close":34432.4766},{"date":"2021-03-25","close":34696.6602},{"date":"2021-03-26","close":36634.0391},{"date":"2021-03-29","close":35533.2578},{"date":"2021-03-30","close":35401.168},{"date":"2021-03-31","close":35269.0703},{"date":"2021-04-01","close":35313.1016},{"date":"2021-04-02","close":35225.0352},{"date":"2021-04-05","close":34960.8516},{"date":"2021-04-06","close":35181.0078},{"date":"2021-04-07","close":35225.0352},{"date":"2021-04-08","close":35092.9414},{"date":"2021-04-09","close":34960.8516},{"date":"2021-04-12","close":34784.7266},{"date":"2021-04-13","close":34696.6602},{"date":"2021-04-14","close":34432.4766},{"date":"2021-04-15","close":34608.5977},{"date":"2021-04-16","close":34564.5703},{"date":"2021-04-19","close":34608.5977},{"date":"2021-04-20","close":34960.8516},{"date":"2021-04-21","close":34520.5391},{"date":"2021-04-22","close":34564.5703},{"date":"2021-04-23","close":34256.3477},{"date":"2021-04-26","close":34828.7578},{"date":"2021-04-27","close":34608.5977},{"date":"2021-04-28","close":34520.5391},{"date":"2021-04-29","close":34300.3828},{"date":"2021-04-30","close":34564.5703},{"date":"2021-05-03","close":34388.4453},{"date":"2021-05-04","close":34564.5703},{"date":"2021-05-06","close":35753.4102},{"date":"2021-05-07","close":35973.5703},{"date":"2021-05-10","close":37250.4766},{"date":"2021-05-11","close":36986.2891},{"date":"2021-05-12","close":35885.5078},{"date":"2021-05-13","close":36237.7578},{"date":"2021-05-14","close":35577.2891},{"date":"2021-05-17","close":38571.418},{"date":"2021-05-18","close":37734.8242},{"date":"2021-05-20","close":37999.0156},{"date":"2021-05-21","close":37734.8242},{"date":"2021-05-24","close":37074.3555},{"date":"2021-05-25","close":39231.8906},{"date":"2021-05-26","close":39628.1719},{"date":"2021-05-27","close":39672.2031},{"date":"2021-05-28","close":38219.1719},{"date":"2021-05-31","close":39099.7969},{"date":"2021-06-01","close":39055.7656},{"date":"2021-06-02","close":40200.5781},{"date":"2021-06-03","close":39716.2305},{"date":"2021-06-04","close":39143.8281},{"date":"2021-06-07","close":38659.4805},{"date":"2021-06-08","close":38923.6719},{"date":"2021-06-09","close":40068.4844},{"date":"2021-06-10","close":40244.6055},{"date":"2021-06-11","close":40288.6406},{"date":"2021-06-14","close":39936.3906},{"date":"2021-06-15","close":39628.1719},{"date":"2021-06-16","close":39319.9492},{"date":"2021-06-17","close":39363.9883},{"date":"2021-06-18","close":38835.6055},{"date":"2021-06-21","close":37954.9844},{"date":"2021-06-22","close":38131.1055},{"date":"2021-06-23","close":37910.9531},{"date":"2021-06-24","close":37382.5742},{"date":"2021-06-25","close":37646.7617},{"date":"2021-06-28","close":37294.5078},{"date":"2021-06-29","close":37294.5078},{"date":"2021-06-30","close":37294.5078},{"date":"2021-07-01","close":37206.4453},{"date":"2021-07-02","close":37294.5078},{"date":"2021-07-05","close":37558.6992},{"date":"2021-07-06","close":37866.9219},{"date":"2021-07-07","close":36898.2266},{"date":"2021-07-08","close":36810.168},{"date":"2021-07-09","close":35709.3828},{"date":"2021-07-12","close":36017.6016},{"date":"2021-07-13","close":36017.6016},{"date":"2021-07-14","close":35929.5391},{"date":"2021-07-15","close":35973.5703},{"date":"2021-07-16","close":36281.7891},{"date":"2021-07-19","close":35929.5391},{"date":"2021-07-20","close":35489.2266},{"date":"2021-07-21","close":35533.2578},{"date":"2021-07-22","close":35665.3516},{"date":"2021-07-23","close":35621.3164},{"date":"2021-07-26","close":35225.0352},{"date":"2021-07-27","close":35401.168},{"date":"2021-07-28","close":35136.9766},{"date":"2021-07-29","close":35269.0703},{"date":"2021-07-30","close":35269.0703},{"date":"2021-08-02","close":35136.9766},{"date":"2021-08-03","close":35092.9414},{"date":"2021-08-04","close":35797.4492},{"date":"2021-08-05","close":35445.1953},{"date":"2021-08-06","close":35533.2578},{"date":"2021-08-09","close":35181.0078},{"date":"2021-08-10","close":35136.9766},{"date":"2021-08-11","close":34916.8203},{"date":"2021-08-12","close":34696.6602},{"date":"2021-08-13","close":34652.6328},{"date":"2021-08-17","close":33992.1641},{"date":"2021-08-18","close":34080.2227},{"date":"2021-08-19","close":33463.7852},{"date":"2021-08-20","close":32054.7852},{"date":"2021-08-23","close":32847.3516},{"date":"2021-08-24","close":34124.2578},{"date":"2021-08-25","close":34168.2852},{"date":"2021-08-26","close":34124.2578},{"date":"2021-08-27","close":34300.3828},{"date":"2021-08-30","close":34432.4766},{"date":"2021-08-31","close":34520.5391},{"date":"2021-09-01","close":34784.7266},{"date":"2021-09-02","close":34520.5391},{"date":"2021-09-03","close":34784.7266},{"date":"2021-09-06","close":34784.7266},{"date":"2021-09-07","close":34476.5039},{"date":"2021-09-08","close":34256.3477},{"date":"2021-09-09","close":33992.1641},{"date":"2021-09-10","close":34520.5391},{"date":"2021-09-13","close":34300.3828},{"date":"2021-09-14","close":36545.9805},{"date":"2021-09-15","close":35489.2266},{"date":"2021-09-16","close":35225.0352},{"date":"2021-09-17","close":35401.168},{"date":"2021-09-23","close":36369.8516},{"date":"2021-09-24","close":35841.4766},{"date":"2021-09-27","close":35841.4766},{"date":"2021-09-28","close":35401.168},{"date":"2021-09-29","close":35225.0352},{"date":"2021-09-30","close":35841.4766},{"date":"2021-10-01","close":35577.2891},{"date":"2021-10-05","close":35973.5703},{"date":"2021-10-06","close":35048.9141},{"date":"2021-10-07","close":35709.3828},{"date":"2021-10-08","close":35357.1328},{"date":"2021-10-12","close":35092.9414},{"date":"2021-10-13","close":35136.9766},{"date":"2021-10-14","close":35136.9766},{"date":"2021-10-15","close":35577.2891},{"date":"2021-10-18","close":35489.2266},{"date":"2021-10-19","close":35313.1016},{"date":"2021-10-20","close":35136.9766},{"date":"2021-10-21","close":35136.9766},{"date":"2021-10-22","close":35225.0352},{"date":"2021-10-25","close":36017.6016},{"date":"2021-10-26","close":35841.4766},{"date":"2021-10-27","close":35445.1953},{"date":"2021-10-28","close":35269.0703},{"date":"2021-10-29","close":35225.0352},{"date":"2021-11-01","close":35048.9141},{"date":"2021-11-02","close":35489.2266},{"date":"2021-11-03","close":35048.9141},{"date":"2021-11-04","close":34828.7578},{"date":"2021-11-05","close":34432.4766},{"date":"2021-11-08","close":34784.7266},{"date":"2021-11-09","close":34608.5977},{"date":"2021-11-10","close":34432.4766},{"date":"2021-11-11","close":34256.3477},{"date":"2021-11-12","close":34256.3477},{"date":"2021-11-15","close":35401.168},{"date":"2021-11-16","close":35225.0352},{"date":"2021-11-17","close":34740.6914},{"date":"2021-11-18","close":34344.4141},{"date":"2021-11-19","close":34696.6602},{"date":"2021-11-22","close":34124.2578},{"date":"2021-11-23","close":34124.2578},{"date":"2021-11-24","close":33772.0078},{"date":"2021-11-25","close":33419.7539},{"date":"2021-11-26","close":32583.1602},{"date":"2021-11-29","close":31922.6914},{"date":"2021-11-30","close":31174.1621},{"date":"2021-12-01","close":31878.6602},{"date":"2021-12-02","close":31702.5371},{"date":"2021-12-03","close":32010.7539},{"date":"2021-12-06","close":32186.8809},{"date":"2021-12-07","close":32451.0703},{"date":"2021-12-08","close":32451.0703},{"date":"2021-12-09","close":33199.5977},{"date":"2021-12-10","close":32891.3828},{"date":"2021-12-13","close":32715.2559},{"date":"2021-12-14","close":32539.1289},{"date":"2021-12-15","close":32495.0977},{"date":"2021-12-16","close":32230.9121},{"date":"2021-12-17","close":32142.8496},{"date":"2021-12-20","close":31702.5371},{"date":"2021-12-21","close":31526.4102},{"date":"2021-12-22","close":31702.5371},{"date":"2021-12-23","close":32186.8809},{"date":"2021-12-24","close":32318.9746},{"date":"2021-12-27","close":32451.0703},{"date":"2021-12-28","close":32715.2559},{"date":"2021-12-29","close":32979.4453},{"date":"2021-12-30","close":32847.3516},{"date":"2022-01-03","close":37300.0},{"date":"2022-01-04","close":32759.2871},{"date":"2022-01-05","close":32318.9746},{"date":"2022-01-06","close":32230.9121},{"date":"2022-01-07","close":32230.9121},{"date":"2022-01-10","close":31878.6602},{"date":"2022-01-11","close":31438.3477},{"date":"2022-01-12","close":31570.4414},{"date":"2022-01-13","close":32142.8496},{"date":"2022-01-14","close":31878.6602},{"date":"2022-01-17","close":31658.502},{"date":"2022-01-18","close":31042.0664},{"date":"2022-01-19","close":30865.9414},{"date":"2022-01-20","close":31174.1621},{"date":"2022-01-21","close":31174.1621},{"date":"2022-01-24","close":30293.5312},{"date":"2022-01-25","close":30293.5312},{"date":"2022-01-26","close":30293.5312},{"date":"2022-01-27","close":29545.002},{"date":"2022-01-28","close":30865.9414},{"date":"2022-02-03","close":30865.9414},{"date":"2022-02-04","close":32142.8496},{"date":"2022-02-07","close":32451.0703},{"date":"2022-02-08","close":32451.0703},{"date":"2022-02-09","close":32451.0703},{"date":"2022-02-10","close":32979.4453},{"date":"2022-02-11","close":32539.1289},{"date":"2022-02-14","close":31790.5957},{"date":"2022-02-15","close":31394.3164},{"date":"2022-02-16","close":31922.6914},{"date":"2022-02-17","close":31966.7227},{"date":"2022-02-18","close":32363.0059},{"date":"2022-02-21","close":32363.0059},{"date":"2022-02-22","close":32363.0059},{"date":"2022-02-23","close":32363.0059},{"date":"2022-02-24","close":31614.4746},{"date":"2022-02-25","close":32318.9746},{"date":"2022-02-28","close":32318.9746},{"date":"2022-03-02","close":32318.9746},{"date":"2022-03-03","close":32010.7539},{"date":"2022-03-04","close":32010.7539},{"date":"2022-03-07","close":31570.4414},{"date":"2022-03-08","close":31218.1934},{"date":"2022-03-10","close":31218.1934},{"date":"2022-03-11","close":32186.8809},{"date":"2022-03-14","close":31922.6914},{"date":"2022-03-15","close":31966.7227},{"date":"2022-03-16","close":33155.5664},{"date":"2022-03-17","close":33155.5664},{"date":"2022-03-18","close":33199.5977},{"date":"2022-03-21","close":33199.5977},{"date":"2022-03-22","close":33375.7266},{"date":"2022-03-23","close":33375.7266},{"date":"2022-03-24","close":33331.6914},{"date":"2022-03-25","close":33331.6914},{"date":"2022-03-28","close":33243.6289},{"date":"2022-03-29","close":33860.0703},{"date":"2022-03-30","close":34080.2227},{"date":"2022-03-31","close":34168.2852},{"date":"2022-04-01","close":34784.7266},{"date":"2022-04-04","close":35225.0352},{"date":"2022-04-05","close":34828.7578},{"date":"2022-04-06","close":35004.8828},{"date":"2022-04-07","close":34388.4453},{"date":"2022-04-08","close":34520.5391},{"date":"2022-04-11","close":34696.6602},{"date":"2022-04-12","close":34344.4141},{"date":"2022-04-13","close":34784.7266},{"date":"2022-04-14","close":34828.7578},{"date":"2022-04-15","close":34828.7578},{"date":"2022-04-18","close":34828.7578},{"date":"2022-04-19","close":34520.5391},{"date":"2022-04-20","close":34696.6602},{"date":"2022-04-21","close":34344.4141},{"date":"2022-04-22","close":33860.0703},{"date":"2022-04-25","close":33507.8203},{"date":"2022-04-26","close":33507.8203},{"date":"2022-04-27","close":33287.6641},{"date":"2022-04-28","close":33375.7266},{"date":"2022-04-29","close":33507.8203},{"date":"2022-05-02","close":33155.5664},{"date":"2022-05-03","close":33331.6914},{"date":"2022-05-04","close":33023.4727},{"date":"2022-05-06","close":33243.6289},{"date":"2022-05-09","close":37150.0},{"date":"2022-05-10","close":31878.6602},{"date":"2022-05-11","close":31790.5957},{"date":"2022-05-12","close":31174.1621},{"date":"2022-05-13","close":31262.2207},{"date":"2022-05-16","close":31570.4414},{"date":"2022-05-17","close":31394.3164},{"date":"2022-05-18","close":31614.4746},{"date":"2022-05-19","close":30909.9727},{"date":"2022-05-20","close":31350.2852},{"date":"2022-05-23","close":31350.2852},{"date":"2022-05-24","close":30865.9414},{"date":"2022-05-25","close":30909.9727},{"date":"2022-05-26","close":31086.0977},{"date":"2022-05-27","close":31262.2207},{"date":"2022-05-30","close":31306.2559},{"date":"2022-05-31","close":31438.3477},{"date":"2022-06-02","close":31570.4414},{"date":"2022-06-03","close":31834.6309},{"date":"2022-06-07","close":31702.5371},{"date":"2022-06-08","close":31482.3789},{"date":"2022-06-09","close":31526.4102},{"date":"2022-06-10","close":31042.0664},{"date":"2022-06-13","close":29985.3145},{"date":"2022-06-14","close":29633.0645},{"date":"2022-06-15","close":28003.9082},{"date":"2022-06-16","close":28180.0312},{"date":"2022-06-17","close":27959.875},{"date":"2022-06-20","close":26462.8105},{"date":"2022-06-21","close":26638.9375},{"date":"2022-06-22","close":26022.498},{"date":"2022-06-23","close":25097.8398},{"date":"2022-06-24","close":25362.0273},{"date":"2022-06-27","close":26903.125},{"date":"2022-06-28","close":29280.8145},{"date":"2022-06-29","close":29765.1582},{"date":"2022-06-30","close":28488.25},{"date":"2022-07-01","close":27651.6562},{"date":"2022-07-04","close":27079.25},{"date":"2022-07-05","close":29280.8145},{"date":"2022-07-06","close":29853.2246},{"date":"2022-07-07","close":29368.877},{"date":"2022-07-08","close":29368.877},{"date":"2022-07-11","close":28620.3457},{"date":"2022-07-12","close":27783.75},{"date":"2022-07-13","close":28224.0625},{"date":"2022-07-14","close":27871.8145},{"date":"2022-07-15","close":27475.5312},{"date":"2022-07-18","close":27739.7188},{"date":"2022-07-19","close":27827.7832},{"date":"2022-07-20","close":27959.875},{"date":"2022-07-21","close":28047.9375},{"date":"2022-07-22","close":27871.8145},{"date":"2022-07-25","close":28003.9082},{"date":"2022-07-26","close":27739.7188},{"date":"2022-07-27","close":27739.7188},{"date":"2022-07-28","close":27739.7188},{"date":"2022-07-29","close":27915.8438},{"date":"2022-08-01","close":28047.9375},{"date":"2022-08-02","close":27739.7188},{"date":"2022-08-03","close":27827.7832},{"date":"2022-08-04","close":28840.5039},{"date":"2022-08-05","close":29148.7227},{"date":"2022-08-08","close":29060.6582},{"date":"2022-08-09","close":29060.6582},{"date":"2022-08-10","close":28356.1582},{"date":"2022-08-11","close":28928.5645},{"date":"2022-08-12","close":29192.752},{"date":"2022-08-16","close":29677.0977},{"date":"2022-08-17","close":29677.0977},{"date":"2022-08-18","close":29633.0645},{"date":"2022-08-19","close":28928.5645},{"date":"2022-08-22","close":28840.5039},{"date":"2022-08-23","close":28091.9707},{"date":"2022-08-24","close":28532.2812},{"date":"2022-08-25","close":28708.4082},{"date":"2022-08-26","close":28708.4082},{"date":"2022-08-29","close":28532.2812},{"date":"2022-08-30","close":28532.2812},{"date":"2022-08-31","close":28884.5332},{"date":"2022-09-01","close":28224.0625},{"date":"2022-09-02","close":28091.9707},{"date":"2022-09-05","close":27475.5312},{"date":"2022-09-06","close":27475.5312},{"date":"2022-09-07","close":26947.1562},{"date":"2022-09-08","close":26682.9688},{"date":"2022-09-13","close":27035.2188},{"date":"2022-09-14","close":26859.0938},{"date":"2022-09-15","close":26594.9062},{"date":"2022-09-16","close":26771.0293},{"date":"2022-09-19","close":25978.4648},{"date":"2022-09-20","close":26418.7793},{"date":"2022-09-21","close":26418.7793},{"date":"2022-09-22","close":25802.3418},{"date":"2022-09-23","close":25185.9023},{"date":"2022-09-26","close":24041.0898},{"date":"2022-09-27","close":24129.1523},{"date":"2022-09-28","close":23688.8379},{"date":"2022-09-29","close":23997.0586},{"date":"2022-09-30","close":23688.8379},{"date":"2022-10-04","close":23776.9023},{"date":"2022-10-05","close":23776.9023},{"date":"2022-10-06","close":24261.2461},{"date":"2022-10-07","close":24261.2461},{"date":"2022-10-11","close":23424.6504},{"date":"2022-10-12","close":23204.4941},{"date":"2022-10-13","close":22808.2129},{"date":"2022-10-14","close":22896.2754},{"date":"2022-10-17","close":23248.5254},{"date":"2022-10-18","close":23468.6816},{"date":"2022-10-19","close":23820.9316},{"date":"2022-10-20","close":23732.8711},{"date":"2022-10-21","close":23732.8711},{"date":"2022-10-24","close":23600.7773},{"date":"2022-10-25","close":23292.5586},{"date":"2022-10-26","close":22676.1172},{"date":"2022-10-27","close":22808.2129},{"date":"2022-10-28","close":22808.2129},{"date":"2022-10-31","close":22764.1836},{"date":"2022-11-01","close":23072.4023},{"date":"2022-11-02","close":23116.4316},{"date":"2022-11-03","close":23072.4023},{"date":"2022-11-04","close":26286.6855},{"date":"2022-11-07","close":25185.9023},{"date":"2022-11-08","close":25097.8398},{"date":"2022-11-09","close":25406.0586},{"date":"2022-11-10","close":25229.9336},{"date":"2022-11-11","close":26066.5293},{"date":"2022-11-14","close":25582.1855},{"date":"2022-11-15","close":25934.4336},{"date":"2022-11-16","close":25626.2148},{"date":"2022-11-17","close":25273.9668},{"date":"2022-11-18","close":25229.9336},{"date":"2022-11-21","close":24965.7461},{"date":"2022-11-22","close":24789.6211},{"date":"2022-11-23","close":24965.7461},{"date":"2022-11-24","close":25273.9668},{"date":"2022-11-25","close":25229.9336},{"date":"2022-11-28","close":24921.7129},{"date":"2022-11-29","close":26022.498},{"date":"2022-11-30","close":25890.4043},{"date":"2022-12-01","close":26242.6523},{"date":"2022-12-02","close":26198.6211},{"date":"2022-12-05","close":27079.25},{"date":"2022-12-06","close":27035.2188},{"date":"2022-12-07","close":28532.2812},{"date":"2022-12-08","close":28091.9707},{"date":"2022-12-09","close":28268.0938},{"date":"2022-12-12","close":28224.0625},{"date":"2022-12-13","close":28356.1582},{"date":"2022-12-14","close":27871.8145},{"date":"2022-12-15","close":27079.25},{"date":"2022-12-16","close":27607.625},{"date":"2022-12-19","close":27475.5312},{"date":"2022-12-20","close":27167.3125},{"date":"2022-12-21","close":27475.5312},{"date":"2022-12-22","close":27651.6562},{"date":"2022-12-23","close":27915.8438},{"date":"2022-12-26","close":27739.7188},{"date":"2022-12-27","close":27739.7188},{"date":"2022-12-28","close":28688.4707},{"date":"2022-12-29","close":27739.7188},{"date":"2023-01-02","close":26926.502},{"date":"2023-01-03","close":27016.8594},{"date":"2023-01-04","close":27559.002},{"date":"2023-01-05","close":27694.541},{"date":"2023-01-06","close":27694.541},{"date":"2023-01-09","close":28191.5059},{"date":"2023-01-10","close":28146.3262},{"date":"2023-01-11","close":28101.1484},{"date":"2023-01-12","close":27784.8984},{"date":"2023-01-13","close":28281.8633},{"date":"2023-01-16","close":28191.5059},{"date":"2023-01-17","close":28281.8633},{"date":"2023-01-18","close":28010.791},{"date":"2023-01-19","close":27875.2539},{"date":"2023-01-20","close":28010.791},{"date":"2023-01-25","close":28101.1484},{"date":"2023-01-26","close":28191.5059},{"date":"2023-01-27","close":28146.3262},{"date":"2023-01-30","close":27920.4336},{"date":"2023-01-31","close":28101.1484},{"date":"2023-02-01","close":28191.5059},{"date":"2023-02-02","close":28101.1484},{"date":"2023-02-03","close":28010.791},{"date":"2023-02-06","close":28010.791},{"date":"2023-02-07","close":27965.6113},{"date":"2023-02-08","close":28236.6855},{"date":"2023-02-09","close":27920.4336},{"date":"2023-02-10","close":28010.791},{"date":"2023-02-13","close":27830.0762},{"date":"2023-02-14","close":27920.4336},{"date":"2023-02-15","close":27604.1836},{"date":"2023-02-16","close":27739.7188},{"date":"2023-02-17","close":27784.8984},{"date":"2023-02-20","close":27423.4688},{"date":"2023-02-21","close":27559.002},{"date":"2023-02-22","close":27287.9316},{"date":"2023-02-23","close":27152.3945},{"date":"2023-02-24","close":27197.5742},{"date":"2023-02-27","close":27062.0391},{"date":"2023-02-28","close":27107.2168},{"date":"2023-03-02","close":27378.291},{"date":"2023-03-03","close":27197.5742},{"date":"2023-03-06","close":27152.3945},{"date":"2023-03-07","close":27016.8594},{"date":"2023-03-08","close":27016.8594},{"date":"2023-03-09","close":26881.3223},{"date":"2023-03-10","close":26474.7148},{"date":"2023-03-13","close":26339.1797},{"date":"2023-03-14","close":25977.75},{"date":"2023-03-15","close":26022.9277},{"date":"2023-03-16","close":25932.5723},{"date":"2023-03-17","close":25932.5723},{"date":"2023-03-20","close":25977.75},{"date":"2023-03-21","close":25932.5723},{"date":"2023-03-22","close":25797.0352},{"date":"2023-03-23","close":25661.498},{"date":"2023-03-24","close":25390.4277},{"date":"2023-03-27","close":25119.3555},{"date":"2023-03-28","close":25480.7832},{"date":"2023-03-29","close":25706.6777},{"date":"2023-03-30","close":26203.6445},{"date":"2023-03-31","close":26565.0742},{"date":"2023-04-03","close":26429.5352},{"date":"2023-04-04","close":26248.8223},{"date":"2023-04-05","close":26203.6445},{"date":"2023-04-06","close":26158.4648},{"date":"2023-04-07","close":25977.75},{"date":"2023-04-10","close":25525.9629},{"date":"2023-04-11","close":25706.6777},{"date":"2023-04-12","close":25797.0352},{"date":"2023-04-13","close":25751.8574},{"date":"2023-04-14","close":25887.3926},{"date":"2023-04-17","close":25932.5723},{"date":"2023-04-18","close":25932.5723},{"date":"2023-04-19","close":25977.75},{"date":"2023-04-20","close":25661.498},{"date":"2023-04-21","close":25661.498},{"date":"2023-04-24","close":25751.8574},{"date":"2023-04-25","close":25435.6055},{"date":"2023-04-26","close":25390.4277},{"date":"2023-04-27","close":25390.4277},{"date":"2023-04-28","close":25435.6055},{"date":"2023-05-02","close":25661.498},{"date":"2023-05-03","close":25661.498},{"date":"2023-05-04","close":25390.4277},{"date":"2023-05-08","close":25345.248},{"date":"2023-05-09","close":25300.0684},{"date":"2023-05-10","close":25390.4277},{"date":"2023-05-11","close":25480.7832},{"date":"2023-05-12","close":25390.4277},{"date":"2023-05-15","close":25254.8887},{"date":"2023-05-16","close":25390.4277},{"date":"2023-05-17","close":25254.8887},{"date":"2023-05-18","close":25209.7109},{"date":"2023-05-19","close":25300.0684},{"date":"2023-05-22","close":25345.248},{"date":"2023-05-23","close":25390.4277},{"date":"2023-05-24","close":25345.248},{"date":"2023-05-25","close":25300.0684},{"date":"2023-05-26","close":25300.0684},{"date":"2023-05-30","close":25435.6055},{"date":"2023-05-31","close":25571.1406},{"date":"2023-06-01","close":25480.7832},{"date":"2023-06-02","close":25525.9629},{"date":"2023-06-05","close":25661.498},{"date":"2023-06-07","close":25797.0352},{"date":"2023-06-08","close":25842.2129},{"date":"2023-06-09","close":25706.6777},{"date":"2023-06-12","close":25525.9629},{"date":"2023-06-13","close":25842.2129},{"date":"2023-06-14","close":25842.2129},{"date":"2023-06-15","close":25932.5723},{"date":"2023-06-16","close":26519.8945},{"date":"2023-06-19","close":26565.0742},{"date":"2023-06-20","close":26519.8945},{"date":"2023-06-21","close":26248.8223},{"date":"2023-06-22","close":26203.6445},{"date":"2023-06-23","close":25977.75},{"date":"2023-06-26","close":25706.6777},{"date":"2023-06-27","close":25797.0352},{"date":"2023-06-28","close":25887.3926},{"date":"2023-06-29","close":25706.6777},{"date":"2023-06-30","close":25797.0352},{"date":"2023-07-03","close":25842.2129},{"date":"2023-07-04","close":26022.9277},{"date":"2023-07-05","close":26158.4648},{"date":"2023-07-06","close":26022.9277},{"date":"2023-07-07","close":25842.2129},{"date":"2023-07-10","close":25661.498},{"date":"2023-07-11","close":25571.1406},{"date":"2023-07-12","close":25661.498},{"date":"2023-07-13","close":25571.1406},{"date":"2023-07-14","close":25706.6777},{"date":"2023-07-17","close":25842.2129},{"date":"2023-07-18","close":25571.1406},{"date":"2023-07-19","close":25616.3203},{"date":"2023-07-20","close":25797.0352},{"date":"2023-07-21","close":25390.4277},{"date":"2023-07-24","close":25074.1758},{"date":"2023-07-25","close":24622.3887},{"date":"2023-07-26","close":23763.9922},{"date":"2023-07-27","close":24396.4941},{"date":"2023-07-28","close":24396.4941},{"date":"2023-07-31","close":24622.3887},{"date":"2023-08-01","close":24757.9258},{"date":"2023-08-02","close":24622.3887},{"date":"2023-08-03","close":24125.4219},{"date":"2023-08-04","close":24396.4941},{"date":"2023-08-07","close":24396.4941},{"date":"2023-08-08","close":24260.9609},{"date":"2023-08-09","close":24306.1387},{"date":"2023-08-10","close":24803.1035},{"date":"2023-08-11","close":24757.9258},{"date":"2023-08-14","close":24712.7461},{"date":"2023-08-16","close":24125.4219},{"date":"2023-08-17","close":23809.1719},{"date":"2023-08-18","close":23673.6367},{"date":"2023-08-21","close":23628.459},{"date":"2023-08-22","close":23673.6367},{"date":"2023-08-23","close":23673.6367},{"date":"2023-08-24","close":23673.6367},{"date":"2023-08-25","close":23718.8145},{"date":"2023-08-28","close":24035.0645},{"date":"2023-08-29","close":24035.0645},{"date":"2023-08-30","close":24035.0645},{"date":"2023-08-31","close":23899.5312},{"date":"2023-09-01","close":23763.9922},{"date":"2023-09-04","close":23899.5312},{"date":"2023-09-05","close":23809.1719},{"date":"2023-09-06","close":23628.459},{"date":"2023-09-07","close":23492.9219},{"date":"2023-09-08","close":23538.0996},{"date":"2023-09-11","close":23492.9219},{"date":"2023-09-12","close":23492.9219},{"date":"2023-09-13","close":23312.207},{"date":"2023-09-14","close":23402.5625},{"date":"2023-09-15","close":23312.207},{"date":"2023-09-18","close":23267.0273},{"date":"2023-09-19","close":23131.4922},{"date":"2023-09-20","close":23041.1367},{"date":"2023-09-21","close":22815.2422},{"date":"2023-09-22","close":22724.8828},{"date":"2023-09-25","close":22498.9902},{"date":"2023-09-26","close":22182.7402},{"date":"2023-09-27","close":22047.2031},{"date":"2023-10-04","close":21505.0586},{"date":"2023-10-05","close":21776.1309},{"date":"2023-10-06","close":21324.3438},{"date":"2023-10-10","close":20691.8398},{"date":"2023-10-11","close":20917.7363},{"date":"2023-10-12","close":21098.4512},{"date":"2023-10-13","close":21143.6309},{"date":"2023-10-16","close":21053.2715},{"date":"2023-10-17","close":20737.0234},{"date":"2023-10-18","close":20782.2012},{"date":"2023-10-19","close":20465.9492},{"date":"2023-10-20","close":20104.5195},{"date":"2023-10-23","close":19878.627},{"date":"2023-10-24","close":19878.627},{"date":"2023-10-25","close":20059.3398},{"date":"2023-10-26","close":19472.0176},{"date":"2023-10-27","close":19472.0176},{"date":"2023-10-30","close":20782.2012},{"date":"2023-10-31","close":21369.5234},{"date":"2023-11-01","close":21053.2715},{"date":"2023-11-02","close":20827.3789},{"date":"2023-11-03","close":20827.3789},{"date":"2023-11-06","close":21008.0918},{"date":"2023-11-07","close":21053.2715},{"date":"2023-11-08","close":20827.3789},{"date":"2023-11-09","close":21053.2715},{"date":"2023-11-10","close":20872.5566},{"date":"2023-11-13","close":20691.8398},{"date":"2023-11-14","close":20737.0234},{"date":"2023-11-15","close":20917.7363},{"date":"2023-11-16","close":20962.9141},{"date":"2023-11-17","close":21324.3438},{"date":"2023-11-20","close":21324.3438},{"date":"2023-11-21","close":21550.2383},{"date":"2023-11-22","close":21505.0586},{"date":"2023-11-23","close":21550.2383},{"date":"2023-11-24","close":21505.0586},{"date":"2023-11-27","close":21279.1641},{"date":"2023-11-28","close":21324.3438},{"date":"2023-11-29","close":21143.6309},{"date":"2023-11-30","close":21821.3086},{"date":"2023-12-01","close":21550.2383},{"date":"2023-12-04","close":21730.9512},{"date":"2023-12-05","close":21505.0586},{"date":"2023-12-06","close":21640.5957},{"date":"2023-12-07","close":22453.8125},{"date":"2023-12-08","close":22724.8828},{"date":"2023-12-11","close":22498.9902},{"date":"2023-12-12","close":22634.5254},{"date":"2023-12-13","close":22453.8125},{"date":"2023-12-14","close":22498.9902},{"date":"2023-12-15","close":22679.7051},{"date":"2023-12-18","close":22770.0625},{"date":"2023-12-19","close":22544.168},{"date":"2023-12-20","close":22724.8828},{"date":"2023-12-21","close":22724.8828},{"date":"2023-12-22","close":22634.5254},{"date":"2023-12-26","close":22544.168},{"date":"2023-12-27","close":23244.2988},{"date":"2023-12-28","close":23197.623},{"date":"2024-01-02","close":23431.0},{"date":"2024-01-03","close":23431.0},{"date":"2024-01-04","close":23290.9727},{"date":"2024-01-05","close":23337.6484},{"date":"2024-01-08","close":23244.2988},{"date":"2024-01-09","close":23571.0254},{"date":"2024-01-10","close":23244.2988},{"date":"2024-01-11","close":23197.623},{"date":"2024-01-12","close":23150.9492},{"date":"2024-01-15","close":23804.4023},{"date":"2024-01-16","close":23571.0254},{"date":"2024-01-17","close":23571.0254},{"date":"2024-01-18","close":23477.6758},{"date":"2024-01-19","close":23571.0254},{"date":"2024-01-22","close":23057.5957},{"date":"2024-01-23","close":23057.5957},{"date":"2024-01-24","close":22870.8965},{"date":"2024-01-25","close":22684.1953},{"date":"2024-01-26","close":22964.2461},{"date":"2024-01-29","close":23057.5957},{"date":"2024-01-30","close":23150.9492},{"date":"2024-01-31","close":23337.6484},{"date":"2024-02-01","close":24271.1543},{"date":"2024-02-02","close":23897.7539},{"date":"2024-02-05","close":23944.4277},{"date":"2024-02-06","close":23711.0508},{"date":"2024-02-07","close":23804.4023},{"date":"2024-02-08","close":23991.1035},{"date":"2024-02-13","close":24831.2578},{"date":"2024-02-14","close":24271.1543},{"date":"2024-02-15","close":24271.1543},{"date":"2024-02-16","close":24084.4531},{"date":"2024-02-19","close":24177.8047},{"date":"2024-02-20","close":24177.8047},{"date":"2024-02-21","close":24224.4805},{"date":"2024-02-22","close":24224.4805},{"date":"2024-02-23","close":23991.1035},{"date":"2024-02-26","close":23991.1035},{"date":"2024-02-27","close":23851.0781},{"date":"2024-02-28","close":23851.0781},{"date":"2024-02-29","close":23991.1035},{"date":"2024-03-04","close":23804.4023},{"date":"2024-03-05","close":23617.7012},{"date":"2024-03-06","close":23524.3496},{"date":"2024-03-07","close":23384.3242},{"date":"2024-03-08","close":23384.3242},{"date":"2024-03-11","close":23244.2988},{"date":"2024-03-12","close":23431.0},{"date":"2024-03-13","close":23337.6484},{"date":"2024-03-14","close":23104.2734},{"date":"2024-03-15","close":23244.2988},{"date":"2024-03-18","close":23057.5957},{"date":"2024-03-19","close":23010.9219},{"date":"2024-03-20","close":23010.9219},{"date":"2024-03-21","close":22964.2461},{"date":"2024-03-22","close":22917.5723},{"date":"2024-03-25","close":23010.9219},{"date":"2024-03-26","close":23104.2734},{"date":"2024-03-27","close":23057.5957},{"date":"2024-03-28","close":23057.5957},{"date":"2024-03-29","close":22870.8965},{"date":"2024-04-01","close":23010.9219},{"date":"2024-04-02","close":22964.2461},{"date":"2024-04-03","close":22730.8711},{"date":"2024-04-04","close":22590.8457},{"date":"2024-04-05","close":22450.8184},{"date":"2024-04-08","close":22450.8184},{"date":"2024-04-09","close":22450.8184},{"date":"2024-04-11","close":22310.791},{"date":"2024-04-12","close":22357.4688},{"date":"2024-04-15","close":22124.0918},{"date":"2024-04-16","close":21423.9629},{"date":"2024-04-17","close":21470.6367},{"date":"2024-04-18","close":21937.3906},{"date":"2024-04-19","close":21937.3906},{"date":"2024-04-22","close":22264.1172},{"date":"2024-04-23","close":22217.4414},{"date":"2024-04-24","close":22217.4414},{"date":"2024-04-25","close":22217.4414},{"date":"2024-04-26","close":21890.7148},{"date":"2024-04-29","close":22030.7402},{"date":"2024-04-30","close":21750.6895},{"date":"2024-05-02","close":22030.7402},{"date":"2024-05-03","close":22077.416},{"date":"2024-05-07","close":21797.3633},{"date":"2024-05-08","close":21937.3906},{"date":"2024-05-09","close":22077.416},{"date":"2024-05-10","close":21937.3906},{"date":"2024-05-13","close":21797.3633},{"date":"2024-05-14","close":21890.7148},{"date":"2024-05-16","close":21984.0645},{"date":"2024-05-17","close":21704.0137},{"date":"2024-05-20","close":21704.0137},{"date":"2024-05-21","close":21657.3398},{"date":"2024-05-22","close":21750.6895},{"date":"2024-05-23","close":21610.6641},{"date":"2024-05-24","close":21610.6641},{"date":"2024-05-27","close":21610.6641},{"date":"2024-05-28","close":21563.9863},{"date":"2024-05-29","close":21377.2871},{"date":"2024-05-30","close":21330.6113},{"date":"2024-05-31","close":21377.2871},{"date":"2024-06-03","close":21470.6367},{"date":"2024-06-04","close":21657.3398},{"date":"2024-06-05","close":21750.6895},{"date":"2024-06-07","close":21704.0137},{"date":"2024-06-10","close":21844.041},{"date":"2024-06-11","close":21610.6641},{"date":"2024-06-12","close":21517.3125},{"date":"2024-06-13","close":21610.6641},{"date":"2024-06-14","close":21657.3398},{"date":"2024-06-17","close":21470.6367},{"date":"2024-06-18","close":21330.6113},{"date":"2024-06-19","close":21190.5859},{"date":"2024-06-20","close":21283.9355},{"date":"2024-06-21","close":21377.2871},{"date":"2024-06-24","close":21750.6895},{"date":"2024-06-25","close":21610.6641},{"date":"2024-06-26","close":21610.6641},{"date":"2024-06-27","close":21890.7148},{"date":"2024-06-28","close":22357.4688},{"date":"2024-07-01","close":22404.1445},{"date":"2024-07-02","close":21937.3906},{"date":"2024-07-03","close":21937.3906},{"date":"2024-07-04","close":22124.0918},{"date":"2024-07-05","close":22124.0918},{"date":"2024-07-08","close":22217.4414},{"date":"2024-07-09","close":22170.7676},{"date":"2024-07-10","close":22170.7676},{"date":"2024-07-11","close":22217.4414},{"date":"2024-07-12","close":22310.791},{"date":"2024-07-15","close":22310.791},{"date":"2024-07-16","close":22077.416},{"date":"2024-07-17","close":22124.0918},{"date":"2024-07-18","close":21937.3906},{"date":"2024-07-19","close":21937.3906},{"date":"2024-07-22","close":21890.7148},{"date":"2024-07-23","close":21844.041},{"date":"2024-07-24","close":21704.0137},{"date":"2024-07-25","close":21563.9863},{"date":"2024-07-26","close":21517.3125},{"date":"2024-07-29","close":21610.6641},{"date":"2024-07-30","close":21563.9863},{"date":"2024-07-31","close":21610.6641},{"date":"2024-08-01","close":21657.3398},{"date":"2024-08-02","close":21563.9863},{"date":"2024-08-05","close":20537.1309},{"date":"2024-08-06","close":21003.8848},{"date":"2024-08-07","close":21610.6641},{"date":"2024-08-08","close":21423.9629},{"date":"2024-08-09","close":21470.6367},{"date":"2024-08-12","close":21423.9629},{"date":"2024-08-13","close":21470.6367},{"date":"2024-08-14","close":21517.3125},{"date":"2024-08-16","close":21423.9629},{"date":"2024-08-19","close":21330.6113},{"date":"2024-08-20","close":21470.6367},{"date":"2024-08-21","close":21750.6895},{"date":"2024-08-22","close":21657.3398},{"date":"2024-08-23","close":21563.9863},{"date":"2024-08-26","close":21844.041},{"date":"2024-08-27","close":21844.041},{"date":"2024-08-28","close":21657.3398},{"date":"2024-08-29","close":21517.3125},{"date":"2024-08-30","close":21657.3398},{"date":"2024-09-02","close":21330.6113},{"date":"2024-09-03","close":21377.2871},{"date":"2024-09-04","close":21050.5586},{"date":"2024-09-05","close":21283.9355},{"date":"2024-09-06","close":21050.5586},{"date":"2024-09-09","close":21097.2363},{"date":"2024-09-10","close":21283.9355},{"date":"2024-09-11","close":21283.9355},{"date":"2024-09-12","close":21377.2871},{"date":"2024-09-13","close":21423.9629},{"date":"2024-09-19","close":21423.9629},{"date":"2024-09-20","close":21377.2871},{"date":"2024-09-23","close":21283.9355},{"date":"2024-09-24","close":21190.5859},{"date":"2024-09-25","close":21330.6113},{"date":"2024-09-26","close":21470.6367},{"date":"2024-09-27","close":21563.9863},{"date":"2024-09-30","close":21610.6641},{"date":"2024-10-02","close":21470.6367},{"date":"2024-10-04","close":21470.6367},{"date":"2024-10-07","close":21470.6367},{"date":"2024-10-08","close":21377.2871},{"date":"2024-10-10","close":21377.2871},{"date":"2024-10-11","close":21330.6113},{"date":"2024-10-14","close":21423.9629},{"date":"2024-10-15","close":21423.9629},{"date":"2024-10-16","close":21470.6367},{"date":"2024-10-17","close":21517.3125},{"date":"2024-10-18","close":21563.9863},{"date":"2024-10-21","close":21844.041},{"date":"2024-10-22","close":21844.041},{"date":"2024-10-23","close":21937.3906},{"date":"2024-10-24","close":21890.7148},{"date":"2024-10-25","close":22030.7402},{"date":"2024-10-28","close":21984.0645},{"date":"2024-10-29","close":22124.0918},{"date":"2024-10-30","close":22124.0918},{"date":"2024-10-31","close":22030.7402},{"date":"2024-11-01","close":22030.7402},{"date":"2024-11-04","close":22170.7676},{"date":"2024-11-05","close":22170.7676},{"date":"2024-11-06","close":22030.7402},{"date":"2024-11-07","close":21890.7148},{"date":"2024-11-08","close":22077.416},{"date":"2024-11-11","close":22124.0918},{"date":"2024-11-12","close":21937.3906},{"date":"2024-11-13","close":21937.3906},{"date":"2024-11-14","close":21937.3906},{"date":"2024-11-15","close":22077.416},{"date":"2024-11-18","close":22124.0918},{"date":"2024-11-19","close":22170.7676},{"date":"2024-11-20","close":22170.7676},{"date":"2024-11-21","close":22217.4414},{"date":"2024-11-22","close":22124.0918},{"date":"2024-11-25","close":22217.4414},{"date":"2024-11-26","close":22637.5195},{"date":"2024-11-27","close":22684.1953},{"date":"2024-11-28","close":22684.1953},{"date":"2024-11-29","close":23197.623},{"date":"2024-12-02","close":22637.5195},{"date":"2024-12-03","close":22917.5723},{"date":"2024-12-04","close":22637.5195},{"date":"2024-12-05","close":22404.1445},{"date":"2024-12-06","close":21750.6895},{"date":"2024-12-09","close":21097.2363},{"date":"2024-12-10","close":21470.6367},{"date":"2024-12-11","close":21704.0137},{"date":"2024-12-12","close":21610.6641},{"date":"2024-12-13","close":21610.6641},{"date":"2024-12-16","close":21797.3633},{"date":"2024-12-17","close":21984.0645},{"date":"2024-12-18","close":21984.0645},{"date":"2024-12-19","close":21750.6895},{"date":"2024-12-20","close":21610.6641},{"date":"2024-12-23","close":21283.9355},{"date":"2024-12-24","close":21330.6113},{"date":"2024-12-26","close":21470.6367},{"date":"2024-12-27","close":21954.209},{"date":"2024-12-30","close":21954.209},{"date":"2025-01-02","close":21954.209},{"date":"2025-01-03","close":21712.4238},{"date":"2025-01-06","close":21518.9941},{"date":"2025-01-07","close":21905.8516},{"date":"2025-01-08","close":21809.1387},{"date":"2025-01-09","close":21905.8516},{"date":"2025-01-10","close":21954.209},{"date":"2025-01-13","close":21857.4941},{"date":"2025-01-14","close":21760.7812},{"date":"2025-01-15","close":22195.9961},{"date":"2025-01-16","close":21954.209},{"date":"2025-01-17","close":22147.6387},{"date":"2025-01-20","close":22244.3535},{"date":"2025-01-21","close":22244.3535},{"date":"2025-01-22","close":22050.9238},{"date":"2025-01-23","close":22147.6387},{"date":"2025-01-24","close":22050.9238},{"date":"2025-01-31","close":22147.6387},{"date":"2025-02-03","close":21905.8516},{"date":"2025-02-04","close":21809.1387},{"date":"2025-02-05","close":21809.1387},{"date":"2025-02-06","close":21857.4941},{"date":"2025-02-07","close":21857.4941},{"date":"2025-02-10","close":21760.7812},{"date":"2025-02-11","close":21518.9941},{"date":"2025-02-12","close":21422.2793},{"date":"2025-02-13","close":21422.2793},{"date":"2025-02-14","close":21518.9941},{"date":"2025-02-17","close":21615.709},{"date":"2025-02-18","close":21567.3516},{"date":"2025-02-19","close":21422.2793},{"date":"2025-02-20","close":21567.3516},{"date":"2025-02-21","close":21518.9941},{"date":"2025-02-24","close":21567.3516},{"date":"2025-02-25","close":21518.9941},{"date":"2025-02-26","close":21567.3516},{"date":"2025-02-27","close":21470.6367},{"date":"2025-02-28","close":21277.207},{"date":"2025-03-04","close":21470.6367},{"date":"2025-03-05","close":21422.2793},{"date":"2025-03-06","close":21373.9219},{"date":"2025-03-07","close":21373.9219},{"date":"2025-03-10","close":21277.207},{"date":"2025-03-11","close":21132.1367},{"date":"2025-03-12","close":21132.1367},{"date":"2025-03-13","close":21132.1367},{"date":"2025-03-14","close":21132.1367},{"date":"2025-03-17","close":21132.1367},{"date":"2025-03-18","close":21180.4922},{"date":"2025-03-19","close":21470.6367},{"date":"2025-03-20","close":21035.4219},{"date":"2025-03-21","close":21083.7793},{"date":"2025-03-24","close":21035.4219},{"date":"2025-03-25","close":20938.707},{"date":"2025-03-26","close":20938.707},{"date":"2025-03-27","close":20938.707},{"date":"2025-03-28","close":20793.6348},{"date":"2025-03-31","close":20696.9199},{"date":"2025-04-01","close":20503.4902},{"date":"2025-04-02","close":20696.9199},{"date":"2025-04-03","close":20455.1328},{"date":"2025-04-04","close":20551.8477},{"date":"2025-04-07","close":19826.4883},{"date":"2025-04-08","close":19874.8457},{"date":"2025-04-09","close":19342.916},{"date":"2025-04-10","close":20261.7051},{"date":"2025-04-11","close":20890.3496},{"date":"2025-04-14","close":20793.6348},{"date":"2025-04-15","close":20890.3496},{"date":"2025-04-16","close":20600.2051},{"date":"2025-04-17","close":20696.9199},{"date":"2025-04-18","close":20793.6348},{"date":"2025-04-21","close":21180.4922},{"date":"2025-04-22","close":20745.2773},{"date":"2025-04-23","close":20890.3496},{"date":"2025-04-24","close":21180.4922},{"date":"2025-04-25","close":21277.207},{"date":"2025-04-28","close":21180.4922},{"date":"2025-04-29","close":21180.4922},{"date":"2025-04-30","close":21228.8496},{"date":"2025-05-02","close":21228.8496},{"date":"2025-05-07","close":21615.709},{"date":"2025-05-08","close":21712.4238},{"date":"2025-05-09","close":21712.4238},{"date":"2025-05-12","close":21905.8516},{"date":"2025-05-13","close":22679.5684},{"date":"2025-05-14","close":27031.7246},{"date":"2025-05-15","close":23114.7852},{"date":"2025-05-16","close":22292.7109},{"date":"2025-05-19","close":21905.8516},{"date":"2025-05-20","close":21954.209},{"date":"2025-05-21","close":21954.209},{"date":"2025-05-22","close":21954.209},{"date":"2025-05-23","close":21809.1387},{"date":"2025-05-26","close":22147.6387},{"date":"2025-05-27","close":22389.4258},{"date":"2025-05-28","close":22534.498},{"date":"2025-05-29","close":22341.0684},{"date":"2025-05-30","close":22050.9238},{"date":"2025-06-02","close":22147.6387},{"date":"2025-06-04","close":22244.3535},{"date":"2025-06-05","close":22341.0684},{"date":"2025-06-09","close":22486.1406},{"date":"2025-06-10","close":22582.8535},{"date":"2025-06-11","close":22582.8535},{"date":"2025-06-12","close":22486.1406},{"date":"2025-06-13","close":21954.209},{"date":"2025-06-16","close":22099.2812},{"date":"2025-06-17","close":21954.209},{"date":"2025-06-18","close":22341.0684},{"date":"2025-06-19","close":22389.4258},{"date":"2025-06-20","close":22486.1406},{"date":"2025-06-23","close":22534.498},{"date":"2025-06-24","close":23646.7148},{"date":"2025-06-25","close":23985.2168},{"date":"2025-06-26","close":23791.7871},{"date":"2025-06-27","close":22969.7129},{"date":"2025-06-30","close":23066.4277},{"date":"2025-07-01","close":23163.1426},{"date":"2025-07-02","close":23356.5703},{"date":"2025-07-03","close":23695.0723},{"date":"2025-07-04","close":23308.2129},{"date":"2025-07-07","close":23404.9277},{"date":"2025-07-08","close":23404.9277},{"date":"2025-07-09","close":23404.9277},{"date":"2025-07-10","close":23453.2852},{"date":"2025-07-11","close":23598.3574},{"date":"2025-07-14","close":24420.4316},{"date":"2025-07-15","close":24275.3594},{"date":"2025-07-16","close":24468.7891},{"date":"2025-07-17","close":24758.9316},{"date":"2025-07-18","close":24710.5762},{"date":"2025-07-21","close":24468.7891},{"date":"2025-07-22","close":24081.9297},{"date":"2025-07-23","close":24372.0742},{"date":"2025-07-24","close":24227.002},{"date":"2025-07-25","close":24130.2871},{"date":"2025-07-28","close":23453.2852},{"date":"2025-07-29","close":23453.2852},{"date":"2025-07-30","close":23791.7871},{"date":"2025-07-31","close":23598.3574},{"date":"2025-08-01","close":22969.7129},{"date":"2025-08-04","close":23018.0703},{"date":"2025-08-05","close":23163.1426},{"date":"2025-08-06","close":23550.0},{"date":"2025-08-07","close":23550.0},{"date":"2025-08-08","close":23598.3574},{"date":"2025-08-11","close":23308.2129},{"date":"2025-08-12","close":23066.4277},{"date":"2025-08-13","close":23791.7871},{"date":"2025-08-14","close":23743.4297},{"date":"2025-08-18","close":23695.0723},{"date":"2025-08-19","close":23501.6426},{"date":"2025-08-20","close":23308.2129},{"date":"2025-08-21","close":23404.9277},{"date":"2025-08-22","close":23404.9277},{"date":"2025-08-25","close":23453.2852},{"date":"2025-08-26","close":23259.8574},{"date":"2025-08-27","close":23163.1426},{"date":"2025-08-28","close":23066.4277},{"date":"2025-08-29","close":23018.0703},{"date":"2025-09-01","close":22727.9258},{"date":"2025-09-02","close":22776.2832},{"date":"2025-09-03","close":22727.9258},{"date":"2025-09-04","close":22872.998},{"date":"2025-09-05","close":22921.3555},{"date":"2025-09-08","close":23114.7852},{"date":"2025-09-09","close":23066.4277},{"date":"2025-09-10","close":23163.1426},{"date":"2025-09-11","close":23114.7852},{"date":"2025-09-12","close":23211.5},{"date":"2025-09-15","close":23163.1426},{"date":"2025-09-16","close":23163.1426},{"date":"2025-09-17","close":23114.7852},{"date":"2025-09-18","close":23163.1426},{"date":"2025-09-19","close":23800.0},{"date":"2025-09-22","close":23066.4277},{"date":"2025-09-23","close":22824.6406},{"date":"2025-09-24","close":22486.1406},{"date":"2025-09-25","close":22582.8535},{"date":"2025-09-26","close":22292.7109},{"date":"2025-09-29","close":22631.2109},{"date":"2025-09-30","close":22534.498},{"date":"2025-10-01","close":22244.3535},{"date":"2025-10-02","close":22244.3535},{"date":"2025-10-10","close":21954.209},{"date":"2025-10-13","close":21857.4941},{"date":"2025-10-14","close":21857.4941},{"date":"2025-10-15","close":22050.9238},{"date":"2025-10-16","close":22341.0684},{"date":"2025-10-17","close":22147.6387},{"date":"2025-10-20","close":22147.6387},{"date":"2025-10-21","close":22195.9961},{"date":"2025-10-22","close":22244.3535},{"date":"2025-10-23","close":22244.3535},{"date":"2025-10-24","close":22292.7109},{"date":"2025-10-27","close":22292.7109},{"date":"2025-10-28","close":22341.0684},{"date":"2025-10-29","close":22437.7832},{"date":"2025-10-30","close":22534.498},{"date":"2025-10-31","close":22195.9961},{"date":"2025-11-03","close":22195.9961},{"date":"2025-11-04","close":22002.5664},{"date":"2025-11-05","close":22969.7129},{"date":"2025-11-06","close":23598.3574},{"date":"2025-11-07","close":23598.3574},{"date":"2025-11-10","close":23356.5703},{"date":"2025-11-11","close":23646.7148},{"date":"2025-11-12","close":23888.502},{"date":"2025-11-13","close":23888.502},{"date":"2025-11-14","close":23259.8574},{"date":"2025-11-17","close":23163.1426},{"date":"2025-11-18","close":22824.6406},{"date":"2025-11-19","close":22679.5684},{"date":"2025-11-20","close":22969.7129},{"date":"2025-11-21","close":22872.998},{"date":"2025-11-24","close":22921.3555},{"date":"2025-11-25","close":23018.0703},{"date":"2025-11-26","close":23211.5},{"date":"2025-11-27","close":23114.7852},{"date":"2025-11-28","close":23259.8574},{"date":"2025-12-01","close":23259.8574},{"date":"2025-12-02","close":23550.0},{"date":"2025-12-03","close":23598.3574},{"date":"2025-12-04","close":23985.2168},{"date":"2025-12-05","close":23743.4297},{"date":"2025-12-08","close":23791.7871},{"date":"2025-12-09","close":23598.3574},{"date":"2025-12-10","close":23453.2852},{"date":"2025-12-11","close":23308.2129},{"date":"2025-12-12","close":23840.1445},{"date":"2025-12-15","close":23646.7148},{"date":"2025-12-16","close":23453.2852},{"date":"2025-12-17","close":23404.9277},{"date":"2025-12-18","close":23211.5},{"date":"2025-12-19","close":23646.7148},{"date":"2025-12-22","close":23646.7148},{"date":"2025-12-23","close":23550.0},{"date":"2025-12-24","close":24758.9316},{"date":"2025-12-26","close":23985.2168},{"date":"2025-12-29","close":23501.6426},{"date":"2025-12-30","close":23066.4277},{"date":"2026-01-02","close":22631.2109},{"date":"2026-01-05","close":22679.5684},{"date":"2026-01-06","close":22727.9258},{"date":"2026-01-07","close":22437.7832},{"date":"2026-01-08","close":22244.3535},{"date":"2026-01-09","close":22244.3535},{"date":"2026-01-12","close":22147.6387},{"date":"2026-01-13","close":22195.9961},{"date":"2026-01-14","close":22631.2109},{"date":"2026-01-15","close":22437.7832},{"date":"2026-01-16","close":23308.2129},{"date":"2026-01-19","close":22921.3555},{"date":"2026-01-20","close":22969.7129},{"date":"2026-01-21","close":22727.9258},{"date":"2026-01-22","close":22824.6406},{"date":"2026-01-23","close":22872.998},{"date":"2026-01-26","close":22776.2832},{"date":"2026-01-27","close":22727.9258},{"date":"2026-01-28","close":22727.9258},{"date":"2026-01-29","close":22679.5684},{"date":"2026-01-30","close":22437.7832},{"date":"2026-02-02","close":22195.9961},{"date":"2026-02-03","close":22631.2109},{"date":"2026-02-04","close":22872.998},{"date":"2026-02-05","close":22969.7129},{"date":"2026-02-06","close":22776.2832},{"date":"2026-02-09","close":22969.7129},{"date":"2026-02-10","close":23211.5},{"date":"2026-02-11","close":23211.5},{"date":"2026-02-12","close":23114.7852},{"date":"2026-02-13","close":23018.0703},{"date":"2026-02-19","close":23308.2129},{"date":"2026-02-20","close":23308.2129},{"date":"2026-02-23","close":23743.4297},{"date":"2026-02-24","close":23695.0723},{"date":"2026-02-25","close":24613.8613},{"date":"2026-02-26","close":24081.9297},{"date":"2026-02-27","close":23985.2168},{"date":"2026-03-03","close":22921.3555},{"date":"2026-03-04","close":21857.4941},{"date":"2026-03-05","close":23018.0703},{"date":"2026-03-06","close":22921.3555},{"date":"2026-03-09","close":21664.0664},{"date":"2026-03-10","close":22341.0684},{"date":"2026-03-11","close":22582.8535},{"date":"2026-03-12","close":22582.8535},{"date":"2026-03-13","close":22534.498},{"date":"2026-03-16","close":22679.5684},{"date":"2026-03-17","close":23114.7852},{"date":"2026-03-18","close":23404.9277},{"date":"2026-03-19","close":23404.9277},{"date":"2026-03-20","close":23791.7871},{"date":"2026-03-23","close":23066.4277},{"date":"2026-03-24","close":23211.5},{"date":"2026-03-25","close":23404.9277},{"date":"2026-03-26","close":23404.9277},{"date":"2026-03-27","close":23550.0},{"date":"2026-03-30","close":23300.0},{"date":"2026-03-31","close":23050.0},{"date":"2026-04-01","close":23450.0},{"date":"2026-04-02","close":22900.0},{"date":"2026-04-03","close":23000.0},{"date":"2026-04-06","close":22950.0},{"date":"2026-04-07","close":23150.0},{"date":"2026-04-08","close":23650.0},{"date":"2026-04-09","close":23600.0},{"date":"2026-04-10","close":23700.0},{"date":"2026-04-13","close":23300.0},{"date":"2026-04-14","close":23400.0},{"date":"2026-04-15","close":23450.0},{"date":"2026-04-16","close":23600.0},{"date":"2026-04-17","close":23650.0},{"date":"2026-04-20","close":23650.0},{"date":"2026-04-21","close":23750.0},{"date":"2026-04-22","close":23500.0},{"date":"2026-04-23","close":23450.0},{"date":"2026-04-24","close":23700.0},{"date":"2026-04-27","close":23650.0},{"date":"2026-04-28","close":23400.0},{"date":"2026-04-29","close":23550.0},{"date":"2026-04-30","close":23550.0},{"date":"2026-05-04","close":23550.0},{"date":"2026-05-06","close":23300.0},{"date":"2026-05-07","close":23800.0},{"date":"2026-05-08","close":23850.0},{"date":"2026-05-11","close":23300.0},{"date":"2026-05-12","close":22900.0},{"date":"2026-05-13","close":23150.0},{"date":"2026-05-14","close":23800.0},{"date":"2026-05-15","close":23350.0},{"date":"2026-05-18","close":23100.0},{"date":"2026-05-19","close":23000.0},{"date":"2026-05-20","close":22850.0},{"date":"2026-05-21","close":23050.0},{"date":"2026-05-22","close":23400.0},{"date":"2026-05-26","close":23450.0},{"date":"2026-05-27","close":23000.0},{"date":"2026-05-28","close":22750.0},{"date":"2026-05-29","close":22850.0},{"date":"2026-06-01","close":22550.0},{"date":"2026-06-02","close":22050.0},{"date":"2026-06-04","close":21850.0},{"date":"2026-06-05","close":21600.0},{"date":"2026-06-08","close":21450.0},{"date":"2026-06-09","close":21450.0},{"date":"2026-06-10","close":21500.0},{"date":"2026-06-11","close":21400.0},{"date":"2026-06-12","close":21850.0},{"date":"2026-06-15","close":23000.0},{"date":"2026-06-16","close":22800.0},{"date":"2026-06-17","close":22800.0},{"date":"2026-06-18","close":22500.0},{"date":"2026-06-19","close":22300.0},{"date":"2026-06-22","close":21850.0},{"date":"2026-06-23","close":21500.0},{"date":"2026-06-24","close":21700.0},{"date":"2026-06-25","close":22300.0},{"date":"2026-06-26","close":21800.0},{"date":"2026-06-29","close":22250.0},{"date":"2026-06-30","close":22000.0},{"date":"2026-07-01","close":22350.0},{"date":"2026-07-02","close":22550.0},{"date":"2026-07-03","close":22450.0},{"date":"2026-07-06","close":22450.0},{"date":"2026-07-07","close":22500.0},{"date":"2026-07-08","close":22250.0},{"date":"2026-07-09","close":22250.0},{"date":"2026-07-10","close":22200.0},{"date":"2026-07-13","close":21550.0},{"date":"2026-07-14","close":21950.0},{"date":"2026-07-15","close":22000.0},{"date":"2026-07-16","close":21900.0},{"date":"2026-07-20","close":21350.0},{"date":"2026-07-21","close":22100.0},{"date":"2026-07-22","close":21750.0},{"date":"2026-07-23","close":21850.0},{"date":"2026-07-24","close":21750.0},{"date":"2026-07-27","close":21700.0},{"date":"2026-07-28","close":21150.0},{"date":"2026-07-29","close":20850.0},{"date":"2026-07-30","close":20800.0},{"date":"2026-07-31","close":21000.0},{"date":"2026-08-03","close":21100.0},{"date":"2026-08-04","close":21150.0},{"date":"2026-08-05","close":21400.0},{"date":"2026-08-06","close":21500.0},{"date":"2026-08-07","close":21400.0},{"date":"2026-08-10","close":21450.0},{"date":"2026-08-11","close":21500.0},{"date":"2026-08-12","close":21600.0},{"date":"2026-08-13","close":21500.0},{"date":"2026-08-14","close":21700.0},{"date":"2026-08-18","close":21550.0},{"date":"2026-08-19","close":21600.0},{"date":"2026-08-20","close":21700.0},{"date":"2026-08-21","close":21600.0},{"date":"2026-08-24","close":21500.0},{"date":"2026-08-25","close":21550.0},{"date":"2026-08-26","close":21750.0},{"date":"2026-08-27","close":21800.0},{"date":"2026-08-28","close":21900.0},{"date":"2026-08-31","close":21750.0},{"date":"2026-09-01","close":21800.0},{"date":"2026-09-02","close":21700.0},{"date":"2026-09-03","close":21800.0},{"date":"2026-09-04","close":22100.0},{"date":"2026-09-07","close":22000.0},{"date":"2026-09-08","close":22000.0},{"date":"2026-09-09","close":21900.0},{"date":"2026-09-10","close":21750.0},{"date":"2026-09-11","close":21700.0},{"date":"2026-09-14","close":21900.0},{"date":"2026-09-15","close":21800.0},{"date":"2026-09-16","close":22100.0},{"date":"2026-09-17","close":21850.0},{"date":"2026-09-18","close":21750.0},{"date":"2026-09-21","close":21800.0},{"date":"2026-09-22","close":22200.0},{"date":"2026-09-23","close":22250.0},{"date":"2026-09-28","close":22200.0},{"date":"2026-09-29","close":22300.0},{"date":"2026-09-30","close":22100.0},{"date":"2026-10-01","close":21950.0},{"date":"2026-10-02","close":21850.0},{"date":"2026-10-06","close":22000.0},{"date":"2026-10-07","close":22000.0},{"date":"2026-10-08","close":21900.0},{"date":"2026-10-12","close":22000.0},{"date":"2026-10-13","close":21650.0},{"date":"2026-10-14","close":21550.0},{"date":"2026-10-15","close":21300.0},{"date":"2026-10-16","close":21000.0},{"date":"2026-10-19","close":21300.0},{"date":"2026-10-20","close":21200.0},{"date":"2026-10-21","close":21350.0},{"date":"2026-10-22","close":20800.0},{"date":"2026-10-23","close":20850.0}],"chart_data":[{"date":"2024-10-23","open":21891,"high":21937,"low":21657,"close":21937,"volume":936,"rsi_14":68.42,"sma_20":23030.0,"sma_60":22998.33,"sma_120":23189.17},{"date":"2024-10-24","open":21937,"high":22077,"low":21657,"close":21891,"volume":1008,"rsi_14":76.47,"sma_20":23062.5,"sma_60":22999.17,"sma_120":23186.25},{"date":"2024-10-25","open":21797,"high":22451,"low":21797,"close":22031,"volume":3507,"rsi_14":80.0,"sma_20":23107.5,"sma_60":23005.0,"sma_120":23184.58},{"date":"2024-10-28","open":22171,"high":22171,"low":21751,"close":21984,"volume":2630,"rsi_14":76.19,"sma_20":23142.5,"sma_60":23012.5,"sma_120":23185.42},{"date":"2024-10-29","open":21937,"high":22124,"low":21891,"close":22124,"volume":2384,"rsi_14":86.36,"sma_20":23177.5,"sma_60":23023.33,"sma_120":23186.25},{"date":"2024-10-30","open":22124,"high":22311,"low":22031,"close":22124,"volume":3690,"rsi_14":86.36,"sma_20":23207.5,"sma_60":23032.5,"sma_120":23189.58},{"date":"2024-10-31","open":22077,"high":22217,"low":21937,"close":22031,"volume":2021,"rsi_14":82.61,"sma_20":23230.0,"sma_60":23040.83,"sma_120":23189.58},{"date":"2024-11-01","open":22031,"high":22264,"low":21937,"close":22031,"volume":1312,"rsi_14":80.95,"sma_20":23260.0,"sma_60":23048.33,"sma_120":23189.17},{"date":"2024-11-04","open":22124,"high":22497,"low":22077,"close":22171,"volume":2795,"rsi_14":83.33,"sma_20":23297.5,"sma_60":23057.5,"sma_120":23192.5},{"date":"2024-11-05","open":22171,"high":22171,"low":21797,"close":22171,"volume":1373,"rsi_14":82.61,"sma_20":23335.0,"sma_60":23068.33,"sma_120":23194.58},{"date":"2024-11-06","open":22171,"high":22217,"low":21844,"close":22031,"volume":2374,"rsi_14":72.0,"sma_20":23370.0,"sma_60":23095.0,"sma_120":23194.17},{"date":"2024-11-07","open":22124,"high":22124,"low":21797,"close":21891,"volume":893,"rsi_14":62.96,"sma_20":23397.5,"sma_60":23110.83,"sma_120":23193.75},{"date":"2024-11-08","open":21891,"high":22357,"low":21797,"close":22077,"volume":2519,"rsi_14":60.0,"sma_20":23437.5,"sma_60":23119.17,"sma_120":23196.25},{"date":"2024-11-11","open":22077,"high":22311,"low":21704,"close":22124,"volume":2457,"rsi_14":61.54,"sma_20":23475.0,"sma_60":23131.67,"sma_120":23198.33},{"date":"2024-11-12","open":22124,"high":22311,"low":21704,"close":21937,"volume":5875,"rsi_14":50.0,"sma_20":23502.5,"sma_60":23140.0,"sma_120":23197.92},{"date":"2024-11-13","open":21751,"high":22031,"low":21751,"close":21937,"volume":2763,"rsi_14":51.85,"sma_20":23527.5,"sma_60":23149.17,"sma_120":23200.0},{"date":"2024-11-14","open":21937,"high":22031,"low":21797,"close":21937,"volume":1167,"rsi_14":45.83,"sma_20":23550.0,"sma_60":23157.5,"sma_120":23202.08},{"date":"2024-11-15","open":22077,"high":22217,"low":21844,"close":22077,"volume":2447,"rsi_14":53.85,"sma_20":23577.5,"sma_60":23167.5,"sma_120":23205.83},{"date":"2024-11-18","open":22077,"high":22217,"low":21797,"close":22124,"volume":1388,"rsi_14":50.0,"sma_20":23592.5,"sma_60":23180.0,"sma_120":23209.17},{"date":"2024-11-19","open":22124,"high":22171,"low":21891,"close":22171,"volume":1760,"rsi_14":52.0,"sma_20":23610.0,"sma_60":23195.0,"sma_120":23214.17},{"date":"2024-11-20","open":22171,"high":22264,"low":22031,"close":22171,"volume":2552,"rsi_14":56.52,"sma_20":23622.5,"sma_60":23207.5,"sma_120":23219.17},{"date":"2024-11-21","open":22171,"high":22217,"low":21797,"close":22217,"volume":4866,"rsi_14":58.33,"sma_20":23640.0,"sma_60":23215.83,"sma_120":23224.58},{"date":"2024-11-22","open":22217,"high":22217,"low":21984,"close":22124,"volume":1422,"rsi_14":47.83,"sma_20":23645.0,"sma_60":23224.17,"sma_120":23229.58},{"date":"2024-11-25","open":22124,"high":22404,"low":22077,"close":22217,"volume":3022,"rsi_14":52.0,"sma_20":23657.5,"sma_60":23235.83,"sma_120":23237.08},{"date":"2024-11-26","open":22217,"high":22871,"low":22077,"close":22638,"volume":7755,"rsi_14":70.97,"sma_20":23685.0,"sma_60":23250.0,"sma_120":23248.75},{"date":"2024-11-27","open":22638,"high":22684,"low":22544,"close":22684,"volume":3021,"rsi_14":79.31,"sma_20":23715.0,"sma_60":23265.0,"sma_120":23260.42},{"date":"2024-11-28","open":22684,"high":22731,"low":22357,"close":22684,"volume":2894,"rsi_14":76.0,"sma_20":23750.0,"sma_60":23283.33,"sma_120":23271.25},{"date":"2024-11-29","open":23991,"high":24038,"low":21937,"close":23198,"volume":30069,"rsi_14":82.86,"sma_20":23812.5,"sma_60":23313.33,"sma_120":23285.0},{"date":"2024-12-02","open":23244,"high":23571,"low":22591,"close":22638,"volume":4843,"rsi_14":67.44,"sma_20":23837.5,"sma_60":23330.83,"sma_120":23292.92},{"date":"2024-12-03","open":23011,"high":23011,"low":22591,"close":22918,"volume":3970,"rsi_14":71.43,"sma_20":23877.5,"sma_60":23359.17,"sma_120":23303.75},{"date":"2024-12-04","open":22404,"high":23058,"low":22217,"close":22638,"volume":5869,"rsi_14":63.64,"sma_20":23910.0,"sma_60":23381.67,"sma_120":23310.83},{"date":"2024-12-05","open":22638,"high":22638,"low":21984,"close":22404,"volume":2125,"rsi_14":56.14,"sma_20":23937.5,"sma_60":23405.83,"sma_120":23317.92},{"date":"2024-12-06","open":22124,"high":22497,"low":21517,"close":21751,"volume":3247,"rsi_14":44.29,"sma_20":23920.0,"sma_60":23414.17,"sma_120":23320.0},{"date":"2024-12-09","open":21751,"high":21751,"low":20584,"close":21097,"volume":3811,"rsi_14":36.14,"sma_20":23865.0,"sma_60":23415.0,"sma_120":23315.42},{"date":"2024-12-10","open":21097,"high":22031,"low":20817,"close":21471,"volume":1449,"rsi_14":41.76,"sma_20":23840.0,"sma_60":23421.67,"sma_120":23313.75},{"date":"2024-12-11","open":21471,"high":22031,"low":21331,"close":21704,"volume":2719,"rsi_14":44.21,"sma_20":23827.5,"sma_60":23429.17,"sma_120":23315.83},{"date":"2024-12-12","open":21797,"high":21984,"low":21564,"close":21611,"volume":3049,"rsi_14":44.21,"sma_20":23810.0,"sma_60":23435.0,"sma_120":23318.33},{"date":"2024-12-13","open":21611,"high":22077,"low":21471,"close":21611,"volume":3417,"rsi_14":43.01,"sma_20":23785.0,"sma_60":23439.17,"sma_120":23322.08},{"date":"2024-12-16","open":21611,"high":22124,"low":21424,"close":21797,"volume":3004,"rsi_14":39.77,"sma_20":23767.5,"sma_60":23445.83,"sma_120":23326.67},{"date":"2024-12-17","open":21797,"high":22124,"low":21657,"close":21984,"volume":2582,"rsi_14":41.76,"sma_20":23757.5,"sma_60":23455.83,"sma_120":23332.08},{"date":"2024-12-18","open":21984,"high":22171,"low":21704,"close":21984,"volume":2875,"rsi_14":41.76,"sma_20":23747.5,"sma_60":23466.67,"sma_120":23334.17},{"date":"2024-12-19","open":21984,"high":21984,"low":21517,"close":21751,"volume":740,"rsi_14":31.76,"sma_20":23722.5,"sma_60":23475.0,"sma_120":23335.42},{"date":"2024-12-20","open":21751,"high":21751,"low":21377,"close":21611,"volume":1780,"rsi_14":35.53,"sma_20":23695.0,"sma_60":23482.5,"sma_120":23335.42},{"date":"2024-12-23","open":21517,"high":21611,"low":21237,"close":21284,"volume":4110,"rsi_14":27.27,"sma_20":23645.0,"sma_60":23481.67,"sma_120":23330.0},{"date":"2024-12-24","open":21237,"high":21517,"low":21237,"close":21331,"volume":2380,"rsi_14":30.56,"sma_20":23575.0,"sma_60":23479.17,"sma_120":23320.83},{"date":"2024-12-26","open":21331,"high":21564,"low":21331,"close":21471,"volume":1039,"rsi_14":35.71,"sma_20":23510.0,"sma_60":23477.5,"sma_120":23312.5},{"date":"2024-12-27","open":22196,"high":22196,"low":21761,"close":21954,"volume":976,"rsi_14":40.32,"sma_20":23430.0,"sma_60":23470.0,"sma_120":23305.83},{"date":"2024-12-30","open":22244,"high":22728,"low":21761,"close":21954,"volume":3890,"rsi_14":52.08,"sma_20":23322.5,"sma_60":23465.0,"sma_120":23299.17},{"date":"2025-01-02","open":21954,"high":22196,"low":21857,"close":21954,"volume":1856,"rsi_14":42.5,"sma_20":23245.0,"sma_60":23460.0,"sma_120":23290.83},{"date":"2025-01-03","open":21954,"high":22099,"low":21616,"close":21712,"volume":4058,"rsi_14":30.0,"sma_20":23140.0,"sma_60":23450.83,"sma_120":23280.42},{"date":"2025-01-06","open":21761,"high":21857,"low":21471,"close":21519,"volume":2693,"rsi_14":28.57,"sma_20":23040.0,"sma_60":23440.0,"sma_120":23267.5},{"date":"2025-01-07","open":21616,"high":22051,"low":21567,"close":21906,"volume":1082,"rsi_14":40.0,"sma_20":22972.5,"sma_60":23435.83,"sma_120":23258.33},{"date":"2025-01-08","open":21906,"high":21906,"low":21664,"close":21809,"volume":933,"rsi_14":33.33,"sma_20":22935.0,"sma_60":23430.83,"sma_120":23248.33},{"date":"2025-01-09","open":21761,"high":22051,"low":21712,"close":21906,"volume":945,"rsi_14":30.43,"sma_20":22937.5,"sma_60":23425.83,"sma_120":23238.75},{"date":"2025-01-10","open":21906,"high":22051,"low":21809,"close":21954,"volume":645,"rsi_14":31.91,"sma_20":22922.5,"sma_60":23421.67,"sma_120":23228.75},{"date":"2025-01-13","open":21857,"high":22051,"low":21761,"close":21857,"volume":657,"rsi_14":34.09,"sma_20":22890.0,"sma_60":23415.0,"sma_120":23217.92},{"date":"2025-01-14","open":21857,"high":21857,"low":21567,"close":21761,"volume":1248,"rsi_14":34.88,"sma_20":22857.5,"sma_60":23405.83,"sma_120":23208.33},{"date":"2025-01-15","open":22244,"high":22341,"low":21761,"close":22196,"volume":2588,"rsi_14":53.33,"sma_20":22847.5,"sma_60":23403.33,"sma_120":23202.08},{"date":"2025-01-16","open":22196,"high":22196,"low":21809,"close":21954,"volume":1244,"rsi_14":46.94,"sma_20":22815.0,"sma_60":23391.67,"sma_120":23195.42},{"date":"2025-01-17","open":22196,"high":22196,"low":21954,"close":22148,"volume":1410,"rsi_14":48.0,"sma_20":22782.5,"sma_60":23383.33,"sma_120":23190.42},{"date":"2025-01-20","open":22148,"high":22244,"low":22003,"close":22244,"volume":1597,"rsi_14":56.52,"sma_20":22755.0,"sma_60":23375.0,"sma_120":23186.67},{"date":"2025-01-21","open":22244,"high":22438,"low":21954,"close":22244,"volume":1281,"rsi_14":56.52,"sma_20":22740.0,"sma_60":23367.5,"sma_120":23183.33},{"date":"2025-01-22","open":22389,"high":22389,"low":22051,"close":22051,"volume":1106,"rsi_14":52.0,"sma_20":22722.5,"sma_60":23354.17,"sma_120":23179.58},{"date":"2025-01-23","open":22051,"high":22244,"low":21954,"close":22148,"volume":1226,"rsi_14":59.57,"sma_20":22727.5,"sma_60":23343.33,"sma_120":23177.92},{"date":"2025-01-24","open":22148,"high":22196,"low":21809,"close":22051,"volume":3393,"rsi_14":62.22,"sma_20":22725.0,"sma_60":23328.33,"sma_120":23175.83},{"date":"2025-01-31","open":22148,"high":22293,"low":21857,"close":22148,"volume":1276,"rsi_14":56.41,"sma_20":22720.0,"sma_60":23315.0,"sma_120":23173.75},{"date":"2025-02-03","open":22148,"high":22148,"low":21761,"close":21906,"volume":1562,"rsi_14":52.38,"sma_20":22717.5,"sma_60":23299.17,"sma_120":23170.0},{"date":"2025-02-04","open":21906,"high":21906,"low":21664,"close":21809,"volume":1180,"rsi_14":47.62,"sma_20":22710.0,"sma_60":23281.67,"sma_120":23165.0},{"date":"2025-02-05","open":21857,"high":21906,"low":21664,"close":21809,"volume":1727,"rsi_14":46.34,"sma_20":22702.5,"sma_60":23261.67,"sma_120":23159.58},{"date":"2025-02-06","open":21809,"high":21954,"low":21809,"close":21857,"volume":964,"rsi_14":50.0,"sma_20":22710.0,"sma_60":23242.5,"sma_120":23155.42},{"date":"2025-02-07","open":21857,"high":21906,"low":21616,"close":21857,"volume":1252,"rsi_14":52.63,"sma_20":22727.5,"sma_60":23225.83,"sma_120":23160.42},{"date":"2025-02-10","open":21857,"high":21857,"low":21616,"close":21761,"volume":2200,"rsi_14":35.48,"sma_20":22720.0,"sma_60":23210.0,"sma_120":23160.42},{"date":"2025-02-11","open":21761,"high":21857,"low":21471,"close":21519,"volume":2801,"rsi_14":35.48,"sma_20":22705.0,"sma_60":23186.67,"sma_120":23152.92},{"date":"2025-02-12","open":21519,"high":21761,"low":21374,"close":21422,"volume":2552,"rsi_14":24.14,"sma_20":22680.0,"sma_60":23160.83,"sma_120":23146.25},{"date":"2025-02-13","open":21761,"high":21761,"low":21422,"close":21422,"volume":1560,"rsi_14":18.52,"sma_20":22652.5,"sma_60":23138.33,"sma_120":23139.17},{"date":"2025-02-14","open":21422,"high":21664,"low":21374,"close":21519,"volume":857,"rsi_14":24.14,"sma_20":22635.0,"sma_60":23117.5,"sma_120":23133.33},{"date":"2025-02-17","open":21519,"high":21616,"low":21471,"close":21616,"volume":2125,"rsi_14":33.33,"sma_20":22627.5,"sma_60":23098.33,"sma_120":23127.92},{"date":"2025-02-18","open":21616,"high":21664,"low":21471,"close":21567,"volume":1216,"rsi_14":26.92,"sma_20":22595.0,"sma_60":23075.83,"sma_120":23121.67},{"date":"2025-02-19","open":21567,"high":21664,"low":20358,"close":21422,"volume":4844,"rsi_14":25.93,"sma_20":22567.5,"sma_60":23050.0,"sma_120":23115.0},{"date":"2025-02-20","open":21422,"high":21761,"low":21422,"close":21567,"volume":1783,"rsi_14":28.57,"sma_20":22537.5,"sma_60":23025.83,"sma_120":23110.42},{"date":"2025-02-21","open":21422,"high":21664,"low":21422,"close":21519,"volume":3128,"rsi_14":33.33,"sma_20":22500.0,"sma_60":23000.83,"sma_120":23104.17},{"date":"2025-02-24","open":21422,"high":21567,"low":21374,"close":21567,"volume":1400,"rsi_14":39.13,"sma_20":22465.0,"sma_60":22975.83,"sma_120":23095.83},{"date":"2025-02-25","open":21567,"high":21616,"low":21422,"close":21519,"volume":1104,"rsi_14":37.5,"sma_20":22437.5,"sma_60":22951.67,"sma_120":23087.92},{"date":"2025-02-26","open":21422,"high":21567,"low":21422,"close":21567,"volume":1524,"rsi_14":37.5,"sma_20":22407.5,"sma_60":22926.67,"sma_120":23081.25},{"date":"2025-02-27","open":21567,"high":21616,"low":21471,"close":21471,"volume":1729,"rsi_14":34.62,"sma_20":22377.5,"sma_60":22892.5,"sma_120":23071.25},{"date":"2025-02-28","open":21471,"high":21761,"low":21277,"close":21277,"volume":1490,"rsi_14":32.14,"sma_20":22332.5,"sma_60":22854.17,"sma_120":23059.58},{"date":"2025-03-04","open":21277,"high":21519,"low":21180,"close":21471,"volume":824,"rsi_14":48.15,"sma_20":22310.0,"sma_60":22819.17,"sma_120":23051.25},{"date":"2025-03-05","open":21471,"high":21519,"low":21277,"close":21422,"volume":576,"rsi_14":50.0,"sma_20":22290.0,"sma_60":22774.17,"sma_120":23043.75},{"date":"2025-03-06","open":21519,"high":21519,"low":21326,"close":21374,"volume":2166,"rsi_14":48.15,"sma_20":22267.5,"sma_60":22738.33,"sma_120":23034.58},{"date":"2025-03-07","open":21471,"high":21471,"low":21277,"close":21374,"volume":2033,"rsi_14":44.0,"sma_20":22242.5,"sma_60":22697.5,"sma_120":23028.33},{"date":"2025-03-10","open":21374,"high":21374,"low":21229,"close":21277,"volume":1056,"rsi_14":36.0,"sma_20":22212.5,"sma_60":22660.0,"sma_120":23020.83},{"date":"2025-03-11","open":21277,"high":21277,"low":21132,"close":21132,"volume":1493,"rsi_14":33.33,"sma_20":22180.0,"sma_60":22624.17,"sma_120":23015.0},{"date":"2025-03-12","open":21132,"high":21616,"low":21035,"close":21132,"volume":1758,"rsi_14":37.5,"sma_20":22160.0,"sma_60":22600.0,"sma_120":23007.08},{"date":"2025-03-13","open":21132,"high":21277,"low":21084,"close":21132,"volume":554,"rsi_14":28.57,"sma_20":22145.0,"sma_60":22587.5,"sma_120":23001.25},{"date":"2025-03-14","open":21084,"high":21132,"low":20794,"close":21132,"volume":1930,"rsi_14":30.0,"sma_20":22130.0,"sma_60":22568.33,"sma_120":22995.0},{"date":"2025-03-17","open":21132,"high":21180,"low":20890,"close":21132,"volume":1197,"rsi_14":26.32,"sma_20":22110.0,"sma_60":22545.0,"sma_120":22987.08},{"date":"2025-03-18","open":21132,"high":21229,"low":21084,"close":21180,"volume":1202,"rsi_14":31.58,"sma_20":22087.5,"sma_60":22524.17,"sma_120":22979.58},{"date":"2025-03-19","open":21229,"high":21809,"low":21084,"close":21471,"volume":4958,"rsi_14":45.83,"sma_20":22082.5,"sma_60":22508.33,"sma_120":22973.75},{"date":"2025-03-20","open":21422,"high":21422,"low":19923,"close":21035,"volume":3504,"rsi_14":35.48,"sma_20":22062.5,"sma_60":22481.67,"sma_120":22963.75},{"date":"2025-03-21","open":21035,"high":21132,"low":20890,"close":21084,"volume":1277,"rsi_14":42.86,"sma_20":22037.5,"sma_60":22452.5,"sma_120":22954.17},{"date":"2025-03-24","open":21084,"high":21229,"low":20987,"close":21035,"volume":836,"rsi_14":32.0,"sma_20":22012.5,"sma_60":22422.5,"sma_120":22944.58},{"date":"2025-03-25","open":21035,"high":21229,"low":20842,"close":20939,"volume":1845,"rsi_14":30.77,"sma_20":21980.0,"sma_60":22395.0,"sma_120":22935.0},{"date":"2025-03-26","open":20939,"high":21277,"low":20890,"close":20939,"volume":1452,"rsi_14":32.0,"sma_20":21950.0,"sma_60":22370.0,"sma_120":22926.25},{"date":"2025-03-27","open":21084,"high":21132,"low":20890,"close":20939,"volume":521,"rsi_14":32.0,"sma_20":21917.5,"sma_60":22350.83,"sma_120":22916.25},{"date":"2025-03-28","open":20939,"high":21132,"low":20794,"close":20794,"volume":1224,"rsi_14":30.77,"sma_20":21882.5,"sma_60":22328.33,"sma_120":22903.75},{"date":"2025-03-31","open":21180,"high":21180,"low":20407,"close":20697,"volume":735,"rsi_14":32.0,"sma_20":21852.5,"sma_60":22301.67,"sma_120":22889.58},{"date":"2025-04-01","open":20745,"high":20794,"low":20407,"close":20503,"volume":1729,"rsi_14":27.59,"sma_20":21802.5,"sma_60":22276.67,"sma_120":22873.33},{"date":"2025-04-02","open":20794,"high":20794,"low":20552,"close":20697,"volume":451,"rsi_14":36.36,"sma_20":21765.0,"sma_60":22255.0,"sma_120":22860.0},{"date":"2025-04-03","open":20697,"high":20697,"low":20310,"close":20455,"volume":1162,"rsi_14":31.58,"sma_20":21717.5,"sma_60":22229.17,"sma_120":22844.58},{"date":"2025-04-04","open":20455,"high":20697,"low":20262,"close":20552,"volume":1566,"rsi_14":35.0,"sma_20":21675.0,"sma_60":22209.17,"sma_120":22830.0},{"date":"2025-04-07","open":19536,"high":20552,"low":19536,"close":19826,"volume":2740,"rsi_14":24.07,"sma_20":21600.0,"sma_60":22180.0,"sma_120":22810.0},{"date":"2025-04-08","open":19875,"high":21422,"low":19826,"close":19875,"volume":1214,"rsi_14":16.33,"sma_20":21535.0,"sma_60":22145.0,"sma_120":22790.42},{"date":"2025-04-09","open":19923,"high":19923,"low":19343,"close":19343,"volume":2783,"rsi_14":15.69,"sma_20":21442.5,"sma_60":22102.5,"sma_120":22766.67},{"date":"2025-04-10","open":19585,"high":20503,"low":19585,"close":20262,"volume":2460,"rsi_14":37.68,"sma_20":21397.5,"sma_60":22074.17,"sma_120":22750.0},{"date":"2025-04-11","open":20262,"high":25049,"low":20213,"close":20890,"volume":13653,"rsi_14":48.15,"sma_20":21385.0,"sma_60":22055.83,"sma_120":22738.75},{"date":"2025-04-14","open":20939,"high":21132,"low":20358,"close":20794,"volume":3001,"rsi_14":48.15,"sma_20":21367.5,"sma_60":22037.5,"sma_120":22726.25},{"date":"2025-04-15","open":20794,"high":21277,"low":20455,"close":20890,"volume":1605,"rsi_14":49.4,"sma_20":21352.5,"sma_60":22022.5,"sma_120":22714.17},{"date":"2025-04-16","open":20890,"high":21180,"low":20600,"close":20600,"volume":606,"rsi_14":46.07,"sma_20":21307.5,"sma_60":21995.0,"sma_120":22699.17},{"date":"2025-04-17","open":20794,"high":20842,"low":20407,"close":20697,"volume":1440,"rsi_14":48.86,"sma_20":21290.0,"sma_60":21973.33,"sma_120":22682.5},{"date":"2025-04-18","open":20842,"high":21712,"low":20455,"close":20794,"volume":4397,"rsi_14":51.14,"sma_20":21275.0,"sma_60":21950.0,"sma_120":22666.67},{"date":"2025-04-21","open":20794,"high":21664,"low":20552,"close":21180,"volume":7024,"rsi_14":57.61,"sma_20":21282.5,"sma_60":21931.67,"sma_120":22653.33},{"date":"2025-04-22","open":21132,"high":21761,"low":20600,"close":20745,"volume":10200,"rsi_14":50.52,"sma_20":21272.5,"sma_60":21905.83,"sma_120":22636.67},{"date":"2025-04-23","open":21180,"high":21180,"low":20697,"close":20890,"volume":899,"rsi_14":54.74,"sma_20":21270.0,"sma_60":21885.83,"sma_120":22620.0},{"date":"2025-04-24","open":20890,"high":21567,"low":20697,"close":21180,"volume":6828,"rsi_14":56.57,"sma_20":21282.5,"sma_60":21869.17,"sma_120":22606.25},{"date":"2025-04-25","open":21180,"high":21954,"low":20890,"close":21277,"volume":17246,"rsi_14":67.44,"sma_20":21307.5,"sma_60":21855.83,"sma_120":22592.08},{"date":"2025-04-28","open":21277,"high":21712,"low":20842,"close":21180,"volume":8640,"rsi_14":65.52,"sma_20":21332.5,"sma_60":21839.17,"sma_120":22577.08},{"date":"2025-04-29","open":21180,"high":21616,"low":20987,"close":21180,"volume":5627,"rsi_14":75.0,"sma_20":21367.5,"sma_60":21826.67,"sma_120":22562.92},{"date":"2025-04-30","open":21422,"high":21761,"low":21132,"close":21229,"volume":9712,"rsi_14":67.24,"sma_20":21395.0,"sma_60":21816.67,"sma_120":22549.17},{"date":"2025-05-02","open":21229,"high":21857,"low":21180,"close":21229,"volume":2938,"rsi_14":57.78,"sma_20":21435.0,"sma_60":21806.67,"sma_120":22534.17},{"date":"2025-05-07","open":21229,"high":22825,"low":21229,"close":21616,"volume":26123,"rsi_14":66.67,"sma_20":21490.0,"sma_60":21802.5,"sma_120":22522.5},{"date":"2025-05-08","open":21616,"high":22003,"low":21567,"close":21712,"volume":2259,"rsi_14":66.67,"sma_20":21587.5,"sma_60":21800.0,"sma_120":22512.92},{"date":"2025-05-09","open":21712,"high":21761,"low":21471,"close":21712,"volume":1852,"rsi_14":75.56,"sma_20":21682.5,"sma_60":21799.17,"sma_120":22504.58},{"date":"2025-05-12","open":21906,"high":21954,"low":21519,"close":21906,"volume":3106,"rsi_14":76.6,"sma_20":21815.0,"sma_60":21805.83,"sma_120":22496.25},{"date":"2025-05-13","open":24759,"high":25049,"low":21906,"close":22680,"volume":57393,"rsi_14":81.97,"sma_20":21940.0,"sma_60":21827.5,"sma_120":22494.17},{"date":"2025-05-14","open":23163,"high":29401,"low":23018,"close":27032,"volume":740784,"rsi_14":92.31,"sma_20":22257.5,"sma_60":21924.17,"sma_120":22531.25},{"date":"2025-05-15","open":26597,"high":27032,"low":22631,"close":23115,"volume":209747,"rsi_14":61.4,"sma_20":22377.5,"sma_60":21951.67,"sma_120":22534.58},{"date":"2025-05-16","open":23211,"high":23453,"low":22196,"close":22293,"volume":54763,"rsi_14":56.33,"sma_20":22450.0,"sma_60":21963.33,"sma_120":22530.83},{"date":"2025-05-19","open":22051,"high":22534,"low":21471,"close":21906,"volume":18838,"rsi_14":53.25,"sma_20":22517.5,"sma_60":21969.17,"sma_120":22522.5},{"date":"2025-05-20","open":21712,"high":22148,"low":21712,"close":21954,"volume":8937,"rsi_14":53.04,"sma_20":22582.5,"sma_60":21978.33,"sma_120":22514.17},{"date":"2025-05-21","open":21954,"high":22196,"low":21761,"close":21954,"volume":4928,"rsi_14":53.51,"sma_20":22642.5,"sma_60":21985.0,"sma_120":22505.42},{"date":"2025-05-22","open":22534,"high":22534,"low":21809,"close":21954,"volume":9948,"rsi_14":53.51,"sma_20":22682.5,"sma_60":21992.5,"sma_120":22496.67},{"date":"2025-05-23","open":21761,"high":22196,"low":21664,"close":21809,"volume":4811,"rsi_14":52.61,"sma_20":22737.5,"sma_60":21996.67,"sma_120":22486.25},{"date":"2025-05-26","open":21857,"high":23018,"low":21857,"close":22148,"volume":16057,"rsi_14":54.01,"sma_20":22802.5,"sma_60":22007.5,"sma_120":22479.58},{"date":"2025-05-27","open":22196,"high":22486,"low":22099,"close":22389,"volume":4707,"rsi_14":53.42,"sma_20":22865.0,"sma_60":22021.67,"sma_120":22474.17},{"date":"2025-05-28","open":22631,"high":23937,"low":22244,"close":22534,"volume":35482,"rsi_14":53.62,"sma_20":22930.0,"sma_60":22040.0,"sma_120":22466.25},{"date":"2025-05-29","open":22534,"high":22825,"low":22148,"close":22341,"volume":8509,"rsi_14":52.72,"sma_20":22990.0,"sma_60":22058.33,"sma_120":22456.25},{"date":"2025-05-30","open":22293,"high":22486,"low":22003,"close":22051,"volume":8012,"rsi_14":50.62,"sma_20":23035.0,"sma_60":22068.33,"sma_120":22443.75},{"date":"2025-06-02","open":22244,"high":22244,"low":22051,"close":22148,"volume":1786,"rsi_14":47.58,"sma_20":23082.5,"sma_60":22080.83,"sma_120":22427.5},{"date":"2025-06-04","open":21664,"high":22341,"low":21664,"close":22244,"volume":5519,"rsi_14":14.39,"sma_20":23135.0,"sma_60":22095.83,"sma_120":22417.08},{"date":"2025-06-05","open":22293,"high":22534,"low":22196,"close":22341,"volume":5517,"rsi_14":36.67,"sma_20":23172.5,"sma_60":22112.5,"sma_120":22405.0},{"date":"2025-06-09","open":22244,"high":22583,"low":22244,"close":22486,"volume":9354,"rsi_14":54.35,"sma_20":23212.5,"sma_60":22133.33,"sma_120":22396.67},{"date":"2025-06-10","open":22631,"high":22776,"low":22389,"close":22583,"volume":3712,"rsi_14":67.5,"sma_20":23257.5,"sma_60":22158.33,"sma_120":22391.25},{"date":"2025-06-11","open":22534,"high":23018,"low":22438,"close":22583,"volume":4004,"rsi_14":66.67,"sma_20":23292.5,"sma_60":22183.33,"sma_120":22391.67},{"date":"2025-06-12","open":22728,"high":23066,"low":22341,"close":22486,"volume":5787,"rsi_14":63.41,"sma_20":23282.5,"sma_60":22206.67,"sma_120":22397.08},{"date":"2025-06-13","open":22776,"high":22776,"low":21809,"close":21954,"volume":8033,"rsi_14":50.0,"sma_20":23020.0,"sma_60":22220.83,"sma_120":22394.58},{"date":"2025-06-16","open":21809,"high":22196,"low":21664,"close":22099,"volume":4505,"rsi_14":55.77,"sma_20":22967.5,"sma_60":22237.5,"sma_120":22391.25},{"date":"2025-06-17","open":22389,"high":22389,"low":21857,"close":21954,"volume":5808,"rsi_14":45.83,"sma_20":22950.0,"sma_60":22250.83,"sma_120":22387.5},{"date":"2025-06-18","open":21857,"high":22438,"low":21809,"close":22341,"volume":4546,"rsi_14":49.02,"sma_20":22972.5,"sma_60":22265.83,"sma_120":22387.08},{"date":"2025-06-19","open":22341,"high":22631,"low":22148,"close":22389,"volume":3105,"rsi_14":46.94,"sma_20":22995.0,"sma_60":22289.17,"sma_120":22385.42},{"date":"2025-06-20","open":22389,"high":22583,"low":22244,"close":22486,"volume":5965,"rsi_14":53.19,"sma_20":23022.5,"sma_60":22313.33,"sma_120":22382.92},{"date":"2025-06-23","open":22486,"high":22680,"low":22148,"close":22534,"volume":15125,"rsi_14":61.9,"sma_20":23052.5,"sma_60":22339.17,"sma_120":22380.83},{"date":"2025-06-24","open":23163,"high":23695,"low":22970,"close":23647,"volume":35606,"rsi_14":74.6,"sma_20":23147.5,"sma_60":22385.83,"sma_120":22390.42},{"date":"2025-06-25","open":24469,"high":24469,"low":23405,"close":23985,"volume":34842,"rsi_14":76.47,"sma_20":23242.5,"sma_60":22438.33,"sma_120":22404.17},{"date":"2025-06-26","open":23985,"high":24179,"low":23453,"close":23792,"volume":11008,"rsi_14":71.43,"sma_20":23315.0,"sma_60":22487.5,"sma_120":22419.17},{"date":"2025-06-27","open":23985,"high":23985,"low":22776,"close":22970,"volume":20282,"rsi_14":55.95,"sma_20":23337.5,"sma_60":22525.0,"sma_120":22426.67},{"date":"2025-06-30","open":24130,"high":24130,"low":22873,"close":23066,"volume":6791,"rsi_14":55.95,"sma_20":23375.0,"sma_60":22565.83,"sma_120":22433.75},{"date":"2025-07-01","open":23066,"high":23357,"low":23018,"close":23163,"volume":5350,"rsi_14":56.98,"sma_20":23432.5,"sma_60":22611.67,"sma_120":22444.17},{"date":"2025-07-02","open":23260,"high":23598,"low":22825,"close":23357,"volume":8853,"rsi_14":60.23,"sma_20":23495.0,"sma_60":22657.5,"sma_120":22456.25},{"date":"2025-07-03","open":23357,"high":23695,"low":23308,"close":23695,"volume":8511,"rsi_14":71.43,"sma_20":23570.0,"sma_60":22713.33,"sma_120":22471.25},{"date":"2025-07-04","open":23695,"high":23937,"low":23308,"close":23308,"volume":6727,"rsi_14":64.04,"sma_20":23620.0,"sma_60":22760.83,"sma_120":22485.0},{"date":"2025-07-07","open":23308,"high":23598,"low":23260,"close":23405,"volume":4129,"rsi_14":67.05,"sma_20":23667.5,"sma_60":22822.5,"sma_120":22501.25},{"date":"2025-07-08","open":23405,"high":23695,"low":23066,"close":23405,"volume":7610,"rsi_14":63.75,"sma_20":23710.0,"sma_60":22883.33,"sma_120":22514.17},{"date":"2025-07-09","open":23405,"high":23453,"low":23163,"close":23405,"volume":3561,"rsi_14":63.29,"sma_20":23752.5,"sma_60":22953.33,"sma_120":22527.92},{"date":"2025-07-10","open":23598,"high":23937,"low":23211,"close":23453,"volume":15484,"rsi_14":62.82,"sma_20":23802.5,"sma_60":23008.33,"sma_120":22541.25},{"date":"2025-07-11","open":24179,"high":24275,"low":23502,"close":23598,"volume":8013,"rsi_14":63.75,"sma_20":23887.5,"sma_60":23055.0,"sma_120":22555.42},{"date":"2025-07-14","open":23937,"high":24566,"low":23453,"close":24420,"volume":36520,"rsi_14":60.81,"sma_20":24007.5,"sma_60":23117.5,"sma_120":22577.5},{"date":"2025-07-15","open":24082,"high":24420,"low":24082,"close":24275,"volume":10908,"rsi_14":54.29,"sma_20":24127.5,"sma_60":23175.83,"sma_120":22599.17},{"date":"2025-07-16","open":24469,"high":24759,"low":24082,"close":24469,"volume":12884,"rsi_14":60.0,"sma_20":24237.5,"sma_60":23242.5,"sma_120":22618.75},{"date":"2025-07-17","open":24904,"high":24952,"low":23889,"close":24759,"volume":13739,"rsi_14":81.36,"sma_20":24360.0,"sma_60":23312.5,"sma_120":22642.92},{"date":"2025-07-18","open":24856,"high":24904,"low":24372,"close":24711,"volume":8739,"rsi_14":79.31,"sma_20":24475.0,"sma_60":23380.0,"sma_120":22665.0},{"date":"2025-07-21","open":24759,"high":24904,"low":24420,"close":24469,"volume":4253,"rsi_14":72.13,"sma_20":24575.0,"sma_60":23436.67,"sma_120":22684.17},{"date":"2025-07-22","open":24759,"high":24759,"low":23985,"close":24082,"volume":4838,"rsi_14":61.54,"sma_20":24597.5,"sma_60":23494.17,"sma_120":22700.0},{"date":"2025-07-23","open":24082,"high":24420,"low":24082,"close":24372,"volume":4273,"rsi_14":60.94,"sma_20":24617.5,"sma_60":23554.17,"sma_120":22720.0},{"date":"2025-07-24","open":24420,"high":24420,"low":24082,"close":24227,"volume":4950,"rsi_14":66.1,"sma_20":24640.0,"sma_60":23606.67,"sma_120":22737.92},{"date":"2025-07-25","open":24227,"high":24420,"low":23889,"close":24130,"volume":4132,"rsi_14":62.71,"sma_20":24700.0,"sma_60":23655.83,"sma_120":22755.83},{"date":"2025-07-28","open":24179,"high":24179,"low":23357,"close":23453,"volume":5652,"rsi_14":50.68,"sma_20":24720.0,"sma_60":23695.0,"sma_120":22767.08},{"date":"2025-07-29","open":23453,"high":23792,"low":23357,"close":23453,"volume":5895,"rsi_14":50.68,"sma_20":24735.0,"sma_60":23734.17,"sma_120":22780.42},{"date":"2025-07-30","open":23453,"high":23889,"low":23405,"close":23792,"volume":2800,"rsi_14":54.43,"sma_20":24757.5,"sma_60":23778.33,"sma_120":22797.5},{"date":"2025-07-31","open":23889,"high":24082,"low":23502,"close":23598,"volume":2763,"rsi_14":50.0,"sma_20":24752.5,"sma_60":23819.17,"sma_120":22812.92},{"date":"2025-08-01","open":23889,"high":23889,"low":22970,"close":22970,"volume":5070,"rsi_14":30.26,"sma_20":24735.0,"sma_60":23842.5,"sma_120":22822.5},{"date":"2025-08-04","open":23937,"high":23937,"low":22631,"close":23018,"volume":2554,"rsi_14":32.43,"sma_20":24715.0,"sma_60":23865.0,"sma_120":22832.5},{"date":"2025-08-05","open":23211,"high":23502,"low":22728,"close":23163,"volume":2415,"rsi_14":31.51,"sma_20":24702.5,"sma_60":23890.0,"sma_120":22844.58},{"date":"2025-08-06","open":23405,"high":24179,"low":23211,"close":23550,"volume":8104,"rsi_14":33.33,"sma_20":24710.0,"sma_60":23918.33,"sma_120":22862.08},{"date":"2025-08-07","open":23550,"high":23840,"low":23502,"close":23550,"volume":2005,"rsi_14":33.78,"sma_20":24715.0,"sma_60":23933.33,"sma_120":22880.42},{"date":"2025-08-08","open":23550,"high":23889,"low":23453,"close":23598,"volume":2921,"rsi_14":37.14,"sma_20":24715.0,"sma_60":23874.17,"sma_120":22899.17},{"date":"2025-08-11","open":23598,"high":23598,"low":23163,"close":23308,"volume":1795,"rsi_14":38.24,"sma_20":24657.5,"sma_60":23877.5,"sma_120":22914.58},{"date":"2025-08-12","open":23211,"high":23598,"low":23066,"close":23066,"volume":3390,"rsi_14":29.85,"sma_20":24595.0,"sma_60":23890.83,"sma_120":22927.08},{"date":"2025-08-13","open":23937,"high":23937,"low":23308,"close":23792,"volume":4319,"rsi_14":44.3,"sma_20":24560.0,"sma_60":23923.33,"sma_120":22946.25},{"date":"2025-08-14","open":23840,"high":23985,"low":23647,"close":23743,"volume":1428,"rsi_14":44.87,"sma_20":24507.5,"sma_60":23954.17,"sma_120":22966.25},{"date":"2025-08-18","open":23743,"high":24179,"low":23211,"close":23695,"volume":4800,"rsi_14":53.85,"sma_20":24455.0,"sma_60":23984.17,"sma_120":22984.58},{"date":"2025-08-19","open":23695,"high":23695,"low":23357,"close":23502,"volume":1943,"rsi_14":50.72,"sma_20":24405.0,"sma_60":24010.83,"sma_120":23001.67},{"date":"2025-08-20","open":23405,"high":23405,"low":22921,"close":23308,"volume":4450,"rsi_14":42.42,"sma_20":24365.0,"sma_60":24036.67,"sma_120":23016.67},{"date":"2025-08-21","open":23695,"high":23695,"low":23211,"close":23405,"volume":1403,"rsi_14":46.88,"sma_20":24315.0,"sma_60":24058.33,"sma_120":23032.92},{"date":"2025-08-22","open":23840,"high":23840,"low":23211,"close":23405,"volume":1959,"rsi_14":58.82,"sma_20":24272.5,"sma_60":24075.83,"sma_120":23048.75},{"date":"2025-08-25","open":23453,"high":23550,"low":23211,"close":23453,"volume":2991,"rsi_14":58.82,"sma_20":24237.5,"sma_60":24091.67,"sma_120":23065.83},{"date":"2025-08-26","open":23502,"high":23598,"low":23115,"close":23260,"volume":3504,"rsi_14":51.92,"sma_20":24227.5,"sma_60":24107.5,"sma_120":23082.92},{"date":"2025-08-27","open":23260,"high":23357,"low":22051,"close":23163,"volume":4304,"rsi_14":41.3,"sma_20":24212.5,"sma_60":24126.67,"sma_120":23097.5},{"date":"2025-08-28","open":23502,"high":23502,"low":22776,"close":23066,"volume":2783,"rsi_14":39.58,"sma_20":24175.0,"sma_60":24142.5,"sma_120":23111.67},{"date":"2025-08-29","open":23115,"high":23115,"low":22921,"close":23018,"volume":2054,"rsi_14":37.5,"sma_20":24145.0,"sma_60":24155.83,"sma_120":23125.83},{"date":"2025-09-01","open":22970,"high":22970,"low":22728,"close":22728,"volume":2019,"rsi_14":37.5,"sma_20":24132.5,"sma_60":24162.5,"sma_120":23137.5},{"date":"2025-09-02","open":22728,"high":22921,"low":22631,"close":22776,"volume":1310,"rsi_14":43.18,"sma_20":24120.0,"sma_60":24167.5,"sma_120":23150.42},{"date":"2025-09-03","open":22776,"high":22825,"low":22631,"close":22728,"volume":1203,"rsi_14":13.33,"sma_20":24097.5,"sma_60":24170.0,"sma_120":23164.17},{"date":"2025-09-04","open":23115,"high":23115,"low":22534,"close":22873,"volume":1349,"rsi_14":21.88,"sma_20":24062.5,"sma_60":24175.0,"sma_120":23179.17},{"date":"2025-09-05","open":22921,"high":23018,"low":22728,"close":22921,"volume":1384,"rsi_14":25.0,"sma_20":24030.0,"sma_60":24182.5,"sma_120":23194.58},{"date":"2025-09-08","open":22921,"high":23115,"low":22921,"close":23115,"volume":1715,"rsi_14":37.5,"sma_20":24005.0,"sma_60":24202.5,"sma_120":23211.67},{"date":"2025-09-09","open":23115,"high":23163,"low":22921,"close":23066,"volume":1185,"rsi_14":41.38,"sma_20":23992.5,"sma_60":24219.17,"sma_120":23228.33},{"date":"2025-09-10","open":23066,"high":23357,"low":22728,"close":23163,"volume":3960,"rsi_14":41.38,"sma_20":23997.5,"sma_60":24240.0,"sma_120":23245.42},{"date":"2025-09-11","open":23260,"high":23308,"low":23018,"close":23115,"volume":1376,"rsi_14":40.0,"sma_20":23962.5,"sma_60":24253.33,"sma_120":23259.58},{"date":"2025-09-12","open":23115,"high":23405,"low":23115,"close":23212,"volume":1953,"rsi_14":41.94,"sma_20":23935.0,"sma_60":24267.5,"sma_120":23278.33},{"date":"2025-09-15","open":23211,"high":23260,"low":23066,"close":23163,"volume":2652,"rsi_14":46.43,"sma_20":23907.5,"sma_60":24279.17,"sma_120":23296.25},{"date":"2025-09-16","open":23163,"high":23163,"low":22970,"close":23163,"volume":2109,"rsi_14":50.0,"sma_20":23890.0,"sma_60":24290.0,"sma_120":23314.58},{"date":"2025-09-17","open":23163,"high":23211,"low":23018,"close":23115,"volume":1231,"rsi_14":52.0,"sma_20":23880.0,"sma_60":24280.83,"sma_120":23333.33},{"date":"2025-09-18","open":23067,"high":23260,"low":22874,"close":23163,"volume":3336,"rsi_14":57.69,"sma_20":23870.0,"sma_60":24267.5,"sma_120":23352.92},{"date":"2025-09-19","open":24000,"high":24000,"low":23700,"close":23800,"volume":1738,"rsi_14":62.5,"sma_20":23850.0,"sma_60":24254.17,"sma_120":23370.83},{"date":"2025-09-22","open":23066,"high":23308,"low":23018,"close":23066,"volume":2138,"rsi_14":62.5,"sma_20":23830.0,"sma_60":24255.83,"sma_120":23390.42},{"date":"2025-09-23","open":23066,"high":23115,"low":22728,"close":22825,"volume":6218,"rsi_14":53.57,"sma_20":23807.5,"sma_60":24251.67,"sma_120":23408.75},{"date":"2025-09-24","open":22825,"high":22825,"low":22389,"close":22486,"volume":5197,"rsi_14":37.5,"sma_20":23772.5,"sma_60":24240.0,"sma_120":23425.83},{"date":"2025-09-25","open":22583,"high":22825,"low":22486,"close":22583,"volume":1298,"rsi_14":39.39,"sma_20":23747.5,"sma_60":24226.67,"sma_120":23442.08},{"date":"2025-09-26","open":22583,"high":22583,"low":22148,"close":22293,"volume":2799,"rsi_14":25.71,"sma_20":23710.0,"sma_60":24202.5,"sma_120":23457.92},{"date":"2025-09-29","open":22728,"high":22728,"low":22341,"close":22631,"volume":1238,"rsi_14":39.02,"sma_20":23705.0,"sma_60":24190.83,"sma_120":23475.83},{"date":"2025-09-30","open":22631,"high":22921,"low":22389,"close":22534,"volume":2785,"rsi_14":34.15,"sma_20":23692.5,"sma_60":24175.83,"sma_120":23499.17},{"date":"2025-10-01","open":22051,"high":22534,"low":21809,"close":22244,"volume":5954,"rsi_14":30.43,"sma_20":23667.5,"sma_60":24155.83,"sma_120":23519.58},{"date":"2025-10-02","open":22147,"high":22438,"low":22147,"close":22244,"volume":2602,"rsi_14":26.67,"sma_20":23632.5,"sma_60":24135.0,"sma_120":23544.17},{"date":"2025-10-10","open":22196,"high":22341,"low":21857,"close":21954,"volume":3273,"rsi_14":24.49,"sma_20":23582.5,"sma_60":24109.17,"sma_120":23558.75},{"date":"2025-10-13","open":22534,"high":22534,"low":21761,"close":21857,"volume":4066,"rsi_14":23.53,"sma_20":23517.5,"sma_60":24079.17,"sma_120":23567.08},{"date":"2025-10-14","open":21906,"high":22003,"low":21761,"close":21857,"volume":3444,"rsi_14":24.0,"sma_20":23455.0,"sma_60":24035.0,"sma_120":23576.25},{"date":"2025-10-15","open":21857,"high":22051,"low":21857,"close":22051,"volume":2044,"rsi_14":26.92,"sma_20":23397.5,"sma_60":23996.67,"sma_120":23586.25},{"date":"2025-10-16","open":22148,"high":22486,"low":21761,"close":22341,"volume":5016,"rsi_14":37.04,"sma_20":23357.5,"sma_60":23960.0,"sma_120":23601.25},{"date":"2025-10-17","open":22148,"high":22293,"low":21857,"close":22148,"volume":3869,"rsi_14":33.33,"sma_20":23302.5,"sma_60":23915.0,"sma_120":23613.75},{"date":"2025-10-20","open":22148,"high":22244,"low":21954,"close":22148,"volume":3887,"rsi_14":36.54,"sma_20":23250.0,"sma_60":23870.83,"sma_120":23625.42},{"date":"2025-10-21","open":22244,"high":22389,"low":21906,"close":22196,"volume":7653,"rsi_14":43.48,"sma_20":23200.0,"sma_60":23831.67,"sma_120":23634.17},{"date":"2025-10-22","open":22196,"high":22293,"low":22051,"close":22244,"volume":5879,"rsi_14":42.22,"sma_20":23155.0,"sma_60":23800.0,"sma_120":23647.08},{"date":"2025-10-23","open":22244,"high":22341,"low":22148,"close":22244,"volume":3257,"rsi_14":48.72,"sma_20":23105.0,"sma_60":23763.33,"sma_120":23658.75},{"date":"2025-10-24","open":22244,"high":22438,"low":22099,"close":22293,"volume":4456,"rsi_14":39.39,"sma_20":23067.5,"sma_60":23730.0,"sma_120":23668.33},{"date":"2025-10-27","open":22244,"high":22341,"low":22244,"close":22293,"volume":6235,"rsi_14":41.94,"sma_20":23027.5,"sma_60":23698.33,"sma_120":23677.08},{"date":"2025-10-28","open":22293,"high":25920,"low":22051,"close":22341,"volume":101785,"rsi_14":53.85,"sma_20":23002.5,"sma_60":23679.17,"sma_120":23687.08},{"date":"2025-10-29","open":22341,"high":22873,"low":22148,"close":22438,"volume":14100,"rsi_14":59.26,"sma_20":23000.0,"sma_60":23661.67,"sma_120":23697.92},{"date":"2025-10-30","open":22776,"high":22921,"low":22438,"close":22534,"volume":8906,"rsi_14":75.0,"sma_20":22997.5,"sma_60":23640.0,"sma_120":23709.17},{"date":"2025-10-31","open":22534,"high":22776,"low":22099,"close":22196,"volume":5921,"rsi_14":62.07,"sma_20":22992.5,"sma_60":23615.83,"sma_120":23717.5},{"date":"2025-11-03","open":22631,"high":22728,"low":22051,"close":22196,"volume":9008,"rsi_14":62.07,"sma_20":22970.0,"sma_60":23602.5,"sma_120":23722.5},{"date":"2025-11-04","open":22003,"high":22196,"low":21857,"close":22003,"volume":5507,"rsi_14":48.28,"sma_20":22942.5,"sma_60":23585.0,"sma_120":23725.0},{"date":"2025-11-05","open":22583,"high":23018,"low":22317,"close":22970,"volume":33184,"rsi_14":65.12,"sma_20":22980.0,"sma_60":23581.67,"sma_120":23735.83},{"date":"2025-11-06","open":22970,"high":23695,"low":22970,"close":23598,"volume":24624,"rsi_14":78.85,"sma_20":23052.5,"sma_60":23582.5,"sma_120":23750.42},{"date":"2025-11-07","open":23598,"high":24614,"low":22825,"close":23598,"volume":26013,"rsi_14":78.85,"sma_20":23137.5,"sma_60":23583.33,"sma_120":23758.33},{"date":"2025-11-10","open":23550,"high":23695,"low":23211,"close":23357,"volume":16137,"rsi_14":71.43,"sma_20":23215.0,"sma_60":23579.17,"sma_120":23726.67},{"date":"2025-11-11","open":23357,"high":23840,"low":23357,"close":23647,"volume":12408,"rsi_14":73.77,"sma_20":23307.5,"sma_60":23585.0,"sma_120":23731.25},{"date":"2025-11-12","open":23647,"high":24034,"low":23647,"close":23889,"volume":9163,"rsi_14":75.76,"sma_20":23402.5,"sma_60":23599.17,"sma_120":23745.0},{"date":"2025-11-13","open":23889,"high":23985,"low":23211,"close":23889,"volume":7997,"rsi_14":75.38,"sma_20":23482.5,"sma_60":23600.83,"sma_120":23762.08},{"date":"2025-11-14","open":23840,"high":23840,"low":23066,"close":23260,"volume":6932,"rsi_14":62.82,"sma_20":23540.0,"sma_60":23592.5,"sma_120":23773.33},{"date":"2025-11-17","open":23260,"high":23405,"low":23115,"close":23163,"volume":2818,"rsi_14":60.76,"sma_20":23592.5,"sma_60":23583.33,"sma_120":23783.75},{"date":"2025-11-18","open":23115,"high":23115,"low":22728,"close":22825,"volume":3733,"rsi_14":54.76,"sma_20":23625.0,"sma_60":23571.67,"sma_120":23791.25},{"date":"2025-11-19","open":23163,"high":23163,"low":22486,"close":22680,"volume":4798,"rsi_14":51.76,"sma_20":23647.5,"sma_60":23560.83,"sma_120":23798.75},{"date":"2025-11-20","open":22680,"high":23018,"low":22244,"close":22970,"volume":3697,"rsi_14":59.52,"sma_20":23685.0,"sma_60":23553.33,"sma_120":23805.83},{"date":"2025-11-21","open":22921,"high":22921,"low":22680,"close":22873,"volume":2386,"rsi_14":58.14,"sma_20":23715.0,"sma_60":23544.17,"sma_120":23810.0},{"date":"2025-11-24","open":22873,"high":23066,"low":22728,"close":22921,"volume":2145,"rsi_14":61.45,"sma_20":23747.5,"sma_60":23535.0,"sma_120":23813.33},{"date":"2025-11-25","open":22921,"high":23357,"low":22921,"close":23018,"volume":2014,"rsi_14":50.77,"sma_20":23782.5,"sma_60":23530.83,"sma_120":23819.17},{"date":"2025-11-26","open":23405,"high":23502,"low":23066,"close":23212,"volume":4717,"rsi_14":42.86,"sma_20":23822.5,"sma_60":23531.67,"sma_120":23829.17},{"date":"2025-11-27","open":23211,"high":23357,"low":23018,"close":23115,"volume":4402,"rsi_14":41.38,"sma_20":23852.5,"sma_60":23532.5,"sma_120":23837.5},{"date":"2025-11-28","open":23115,"high":23308,"low":23066,"close":23260,"volume":2225,"rsi_14":48.21,"sma_20":23907.5,"sma_60":23536.67,"sma_120":23846.25},{"date":"2025-12-01","open":23308,"high":23453,"low":23212,"close":23260,"volume":4221,"rsi_14":42.0,"sma_20":23962.5,"sma_60":23545.83,"sma_120":23854.17},{"date":"2025-12-02","open":23598,"high":23598,"low":23260,"close":23550,"volume":5984,"rsi_14":43.14,"sma_20":24042.5,"sma_60":23559.17,"sma_120":23863.33},{"date":"2025-12-03","open":23550,"high":23985,"low":23550,"close":23598,"volume":4555,"rsi_14":44.23,"sma_20":24075.0,"sma_60":23574.17,"sma_120":23872.08},{"date":"2025-12-04","open":23598,"high":25146,"low":23598,"close":23985,"volume":15576,"rsi_14":65.96,"sma_20":24095.0,"sma_60":23593.33,"sma_120":23884.17},{"date":"2025-12-05","open":23792,"high":23985,"low":23502,"close":23743,"volume":4215,"rsi_14":62.0,"sma_20":24102.5,"sma_60":23607.5,"sma_120":23895.0},{"date":"2025-12-08","open":23792,"high":23792,"low":23453,"close":23792,"volume":2989,"rsi_14":72.73,"sma_20":24125.0,"sma_60":23619.17,"sma_120":23910.83},{"date":"2025-12-09","open":24130,"high":24130,"low":23550,"close":23598,"volume":5354,"rsi_14":71.11,"sma_20":24122.5,"sma_60":23628.33,"sma_120":23923.75},{"date":"2025-12-10","open":23647,"high":24034,"low":23453,"close":23453,"volume":3719,"rsi_14":61.9,"sma_20":24100.0,"sma_60":23633.33,"sma_120":23936.67},{"date":"2025-12-11","open":23453,"high":23502,"low":23260,"close":23308,"volume":3552,"rsi_14":60.47,"sma_20":24070.0,"sma_60":23636.67,"sma_120":23945.0},{"date":"2025-12-12","open":23308,"high":24034,"low":23308,"close":23840,"volume":9063,"rsi_14":67.92,"sma_20":24100.0,"sma_60":23647.5,"sma_120":23957.5},{"date":"2025-12-15","open":23260,"high":24034,"low":23260,"close":23647,"volume":6344,"rsi_14":61.82,"sma_20":24125.0,"sma_60":23655.83,"sma_120":23967.5},{"date":"2025-12-16","open":23647,"high":23647,"low":23308,"close":23453,"volume":3630,"rsi_14":54.55,"sma_20":24157.5,"sma_60":23660.83,"sma_120":23975.42},{"date":"2025-12-17","open":23453,"high":23502,"low":23308,"close":23405,"volume":1597,"rsi_14":55.56,"sma_20":24195.0,"sma_60":23665.83,"sma_120":23973.33},{"date":"2025-12-18","open":23405,"high":23405,"low":23115,"close":23212,"volume":2226,"rsi_14":49.09,"sma_20":24207.5,"sma_60":23665.83,"sma_120":23966.67},{"date":"2025-12-19","open":23308,"high":23743,"low":23211,"close":23647,"volume":4553,"rsi_14":56.25,"sma_20":24247.5,"sma_60":23676.67,"sma_120":23965.42},{"date":"2025-12-22","open":23695,"high":23985,"low":23598,"close":23647,"volume":3012,"rsi_14":51.72,"sma_20":24285.0,"sma_60":23686.67,"sma_120":23971.25},{"date":"2025-12-23","open":23647,"high":23937,"low":23453,"close":23550,"volume":2505,"rsi_14":49.15,"sma_20":24312.5,"sma_60":23699.17,"sma_120":23975.42},{"date":"2025-12-24","open":23550,"high":24952,"low":23211,"close":24759,"volume":32329,"rsi_14":60.53,"sma_20":24392.5,"sma_60":23738.33,"sma_120":23989.17},{"date":"2025-12-26","open":24759,"high":24759,"low":23018,"close":23985,"volume":19138,"rsi_14":52.87,"sma_20":24437.5,"sma_60":23762.5,"sma_120":23994.58},{"date":"2025-12-29","open":23985,"high":23985,"low":23308,"close":23502,"volume":3816,"rsi_14":46.88,"sma_20":24450.0,"sma_60":23783.33,"sma_120":23992.92},{"date":"2025-12-30","open":23743,"high":23743,"low":22728,"close":23066,"volume":7172,"rsi_14":44.55,"sma_20":24440.0,"sma_60":23790.83,"sma_120":23990.83},{"date":"2026-01-02","open":23066,"high":23211,"low":22293,"close":22631,"volume":5651,"rsi_14":42.06,"sma_20":24392.5,"sma_60":23792.5,"sma_120":23984.17},{"date":"2026-01-05","open":23598,"high":23598,"low":22534,"close":22680,"volume":8038,"rsi_14":43.81,"sma_20":24345.0,"sma_60":23800.0,"sma_120":23977.92},{"date":"2026-01-06","open":22680,"high":22873,"low":22486,"close":22728,"volume":4931,"rsi_14":37.89,"sma_20":24280.0,"sma_60":23809.17,"sma_120":23972.08},{"date":"2026-01-07","open":22728,"high":22728,"low":22438,"close":22438,"volume":4192,"rsi_14":37.11,"sma_20":24212.5,"sma_60":23817.5,"sma_120":23963.33},{"date":"2026-01-08","open":22728,"high":22728,"low":22244,"close":22244,"volume":4712,"rsi_14":37.11,"sma_20":24132.5,"sma_60":23824.17,"sma_120":23951.67},{"date":"2026-01-09","open":22244,"high":22389,"low":22196,"close":22244,"volume":3410,"rsi_14":37.5,"sma_20":24062.5,"sma_60":23830.83,"sma_120":23932.92},{"date":"2026-01-12","open":22728,"high":22728,"low":22148,"close":22148,"volume":5959,"rsi_14":38.3,"sma_20":23995.0,"sma_60":23832.5,"sma_120":23914.58},{"date":"2026-01-13","open":22148,"high":22631,"low":22148,"close":22196,"volume":7666,"rsi_14":32.56,"sma_20":23937.5,"sma_60":23830.0,"sma_120":23895.0},{"date":"2026-01-14","open":22196,"high":22680,"low":22099,"close":22631,"volume":8195,"rsi_14":38.95,"sma_20":23875.0,"sma_60":23838.33,"sma_120":23876.67},{"date":"2026-01-15","open":22631,"high":22776,"low":22341,"close":22438,"volume":4972,"rsi_14":38.14,"sma_20":23812.5,"sma_60":23843.33,"sma_120":23857.08},{"date":"2026-01-16","open":22438,"high":23792,"low":22438,"close":23308,"volume":35232,"rsi_14":43.14,"sma_20":23965.0,"sma_60":23546.67,"sma_120":23854.58},{"date":"2026-01-19","open":23308,"high":23308,"low":21906,"close":22921,"volume":17447,"rsi_14":36.59,"sma_20":23780.0,"sma_60":23874.17,"sma_120":23837.08},{"date":"2026-01-20","open":23066,"high":23066,"low":22244,"close":22970,"volume":9142,"rsi_14":42.47,"sma_20":23767.5,"sma_60":23886.67,"sma_120":23825.0},{"date":"2026-01-21","open":22921,"high":22921,"low":22293,"close":22728,"volume":5272,"rsi_14":44.93,"sma_20":23720.0,"sma_60":23894.17,"sma_120":23812.08},{"date":"2026-01-22","open":23066,"high":23066,"low":22438,"close":22825,"volume":8233,"rsi_14":53.23,"sma_20":23677.5,"sma_60":23903.33,"sma_120":23800.83},{"date":"2026-01-23","open":22825,"high":23211,"low":22486,"close":22873,"volume":7547,"rsi_14":53.23,"sma_20":23642.5,"sma_60":23912.5,"sma_120":23795.83},{"date":"2026-01-26","open":22873,"high":22873,"low":22680,"close":22776,"volume":6475,"rsi_14":50.79,"sma_20":23540.0,"sma_60":23918.33,"sma_120":23790.0},{"date":"2026-01-27","open":22776,"high":22825,"low":22534,"close":22728,"volume":7089,"rsi_14":55.17,"sma_20":23475.0,"sma_60":23921.67,"sma_120":23780.83},{"date":"2026-01-28","open":22728,"high":22921,"low":22631,"close":22728,"volume":7721,"rsi_14":59.26,"sma_20":23435.0,"sma_60":23930.83,"sma_120":23773.33},{"date":"2026-01-29","open":22728,"high":22728,"low":22341,"close":22680,"volume":9423,"rsi_14":58.18,"sma_20":23415.0,"sma_60":23939.17,"sma_120":23770.83},{"date":"2026-01-30","open":22728,"high":22728,"low":22341,"close":22438,"volume":5593,"rsi_14":55.17,"sma_20":23405.0,"sma_60":23946.67,"sma_120":23765.83},{"date":"2026-02-02","open":22244,"high":22486,"low":22148,"close":22196,"volume":6265,"rsi_14":50.0,"sma_20":23380.0,"sma_60":23933.33,"sma_120":23757.5},{"date":"2026-02-03","open":22196,"high":22631,"low":22148,"close":22631,"volume":4033,"rsi_14":50.0,"sma_20":23375.0,"sma_60":23916.67,"sma_120":23749.58},{"date":"2026-02-04","open":22631,"high":23018,"low":22341,"close":22873,"volume":6827,"rsi_14":30.91,"sma_20":24010.0,"sma_60":23548.33,"sma_120":23857.92},{"date":"2026-02-05","open":22873,"high":23091,"low":22631,"close":22970,"volume":9596,"rsi_14":33.33,"sma_20":24010.0,"sma_60":23552.5,"sma_120":23861.25},{"date":"2026-02-06","open":22583,"high":22825,"low":22389,"close":22776,"volume":5713,"rsi_14":39.58,"sma_20":23967.5,"sma_60":23550.83,"sma_120":23862.92},{"date":"2026-02-09","open":22776,"high":23066,"low":22728,"close":22970,"volume":5550,"rsi_14":46.0,"sma_20":23935.0,"sma_60":23551.67,"sma_120":23867.08},{"date":"2026-02-10","open":22970,"high":23357,"low":22970,"close":23212,"volume":11832,"rsi_14":58.33,"sma_20":23927.5,"sma_60":23553.33,"sma_120":23877.92},{"date":"2026-02-11","open":23357,"high":23405,"low":23018,"close":23212,"volume":5165,"rsi_14":62.22,"sma_20":23905.0,"sma_60":23555.83,"sma_120":23887.5},{"date":"2026-02-12","open":23260,"high":23308,"low":23018,"close":23115,"volume":4701,"rsi_14":53.66,"sma_20":23865.0,"sma_60":23555.0,"sma_120":23897.5},{"date":"2026-02-13","open":23115,"high":23115,"low":22825,"close":23018,"volume":6403,"rsi_14":53.66,"sma_20":23820.0,"sma_60":23553.33,"sma_120":23903.33},{"date":"2026-02-19","open":23308,"high":23598,"low":23066,"close":23308,"volume":13841,"rsi_14":58.7,"sma_20":23822.5,"sma_60":23555.0,"sma_120":23911.25},{"date":"2026-02-20","open":23260,"high":23357,"low":23066,"close":23308,"volume":10668,"rsi_14":56.82,"sma_20":23830.0,"sma_60":23557.5,"sma_120":23918.33},{"date":"2026-02-23","open":23308,"high":23792,"low":23260,"close":23743,"volume":19874,"rsi_14":61.22,"sma_20":23877.5,"sma_60":23567.5,"sma_120":23928.75},{"date":"2026-02-24","open":23695,"high":23889,"low":23502,"close":23695,"volume":9718,"rsi_14":62.5,"sma_20":23930.0,"sma_60":23577.5,"sma_120":23929.17},{"date":"2026-02-25","open":23695,"high":25436,"low":23695,"close":24614,"volume":63735,"rsi_14":86.76,"sma_20":23832.5,"sma_60":23929.17,"sma_120":23730.0},{"date":"2026-02-26","open":24662,"high":24711,"low":23937,"close":24082,"volume":14416,"rsi_14":60.81,"sma_20":24077.5,"sma_60":23620.0,"sma_120":23937.08},{"date":"2026-02-27","open":24130,"high":24662,"low":23937,"close":23985,"volume":11954,"rsi_14":67.16,"sma_20":23965.0,"sma_60":23959.17,"sma_120":23745.83},{"date":"2026-03-03","open":22244,"high":23502,"low":22244,"close":22921,"volume":26339,"rsi_14":49.43,"sma_20":23975.0,"sma_60":23953.33,"sma_120":23745.0},{"date":"2026-03-04","open":22244,"high":22776,"low":21857,"close":21857,"volume":25799,"rsi_14":40.95,"sma_20":23932.5,"sma_60":23929.17,"sma_120":23737.5},{"date":"2026-03-05","open":23502,"high":23502,"low":22534,"close":23018,"volume":10710,"rsi_14":50.4,"sma_20":23962.5,"sma_60":23920.0,"sma_120":23739.58},{"date":"2026-03-06","open":22873,"high":22921,"low":22148,"close":22921,"volume":5537,"rsi_14":47.54,"sma_20":24000.0,"sma_60":23908.33,"sma_120":23741.25},{"date":"2026-03-09","open":22244,"high":22486,"low":21471,"close":21664,"volume":9052,"rsi_14":39.19,"sma_20":23950.0,"sma_60":23868.33,"sma_120":23730.83},{"date":"2026-03-10","open":22148,"high":22583,"low":21954,"close":22341,"volume":9933,"rsi_14":45.0,"sma_20":23922.5,"sma_60":23844.17,"sma_120":23725.83},{"date":"2026-03-11","open":22341,"high":22728,"low":22341,"close":22583,"volume":9133,"rsi_14":47.24,"sma_20":23902.5,"sma_60":23823.33,"sma_120":23721.25},{"date":"2026-03-12","open":22583,"high":22631,"low":22438,"close":22583,"volume":3786,"rsi_14":45.22,"sma_20":23892.5,"sma_60":23805.83,"sma_120":23717.08},{"date":"2026-03-13","open":22099,"high":22970,"low":22099,"close":22534,"volume":9272,"rsi_14":44.94,"sma_20":23870.0,"sma_60":23790.0,"sma_120":23711.67},{"date":"2026-03-16","open":22534,"high":22776,"low":22438,"close":22680,"volume":4421,"rsi_14":42.76,"sma_20":23842.5,"sma_60":23661.67,"sma_120":23870.42},{"date":"2026-03-17","open":22970,"high":23308,"low":22776,"close":23115,"volume":9110,"rsi_14":46.25,"sma_20":23837.5,"sma_60":23683.33,"sma_120":23859.17},{"date":"2026-03-18","open":23115,"high":23405,"low":23066,"close":23405,"volume":6865,"rsi_14":41.5,"sma_20":23852.5,"sma_60":23706.67,"sma_120":23851.67},{"date":"2026-03-19","open":23405,"high":23550,"low":23405,"close":23405,"volume":10505,"rsi_14":44.85,"sma_20":23872.5,"sma_60":23725.0,"sma_120":23842.5},{"date":"2026-03-20","open":23405,"high":23792,"low":23018,"close":23792,"volume":8832,"rsi_14":48.59,"sma_20":23897.5,"sma_60":23753.33,"sma_120":23834.17},{"date":"2026-03-23","open":23792,"high":24420,"low":22873,"close":23066,"volume":25935,"rsi_14":51.11,"sma_20":23885.0,"sma_60":23769.17,"sma_120":23820.0},{"date":"2026-03-24","open":23115,"high":23695,"low":23115,"close":23212,"volume":4741,"rsi_14":62.07,"sma_20":23857.5,"sma_60":23786.67,"sma_120":23809.17},{"date":"2026-03-25","open":23260,"high":23937,"low":23260,"close":23405,"volume":4352,"rsi_14":54.17,"sma_20":23842.5,"sma_60":23806.67,"sma_120":23803.33},{"date":"2026-03-26","open":24275,"high":24275,"low":23211,"close":23405,"volume":6217,"rsi_14":55.32,"sma_20":23780.0,"sma_60":23826.67,"sma_120":23795.0},{"date":"2026-03-27","open":23405,"high":23695,"low":23115,"close":23550,"volume":6242,"rsi_14":77.46,"sma_20":23752.5,"sma_60":23848.33,"sma_120":23789.17},{"date":"2026-03-30","open":24000,"high":24000,"low":23100,"close":23300,"volume":4065,"rsi_14":52.56,"sma_20":23677.5,"sma_60":23852.5,"sma_120":23775.42},{"date":"2026-03-31","open":23300,"high":23500,"low":23000,"close":23050,"volume":2824,"rsi_14":46.15,"sma_20":23645.0,"sma_60":23851.67,"sma_120":23765.42},{"date":"2026-04-01","open":23050,"high":23800,"low":23050,"close":23450,"volume":5021,"rsi_14":51.16,"sma_20":23687.5,"sma_60":23855.83,"sma_120":23758.75},{"date":"2026-04-02","open":23450,"high":23550,"low":22800,"close":22900,"volume":5477,"rsi_14":45.83,"sma_20":23642.5,"sma_60":23849.17,"sma_120":23744.58},{"date":"2026-04-03","open":22900,"high":23400,"low":22900,"close":23000,"volume":2950,"rsi_14":45.26,"sma_20":23607.5,"sma_60":23850.0,"sma_120":23732.92},{"date":"2026-04-06","open":23000,"high":23050,"low":22850,"close":22950,"volume":1946,"rsi_14":39.08,"sma_20":23635.0,"sma_60":23850.0,"sma_120":23726.25},{"date":"2026-04-07","open":22950,"high":23300,"low":22950,"close":23150,"volume":1354,"rsi_14":37.65,"sma_20":23637.5,"sma_60":23856.67,"sma_120":23720.83},{"date":"2026-04-08","open":23550,"high":23800,"low":23500,"close":23650,"volume":8166,"rsi_14":44.21,"sma_20":23652.5,"sma_60":23855.0,"sma_120":23718.33},{"date":"2026-04-09","open":23650,"high":23750,"low":23100,"close":23600,"volume":2294,"rsi_14":38.64,"sma_20":23665.0,"sma_60":23841.67,"sma_120":23712.08},{"date":"2026-04-10","open":23600,"high":23750,"low":23350,"close":23700,"volume":2059,"rsi_14":48.0,"sma_20":23685.0,"sma_60":23830.0,"sma_120":23706.67},{"date":"2026-04-13","open":23500,"high":23500,"low":23100,"close":23300,"volume":2788,"rsi_14":41.25,"sma_20":23677.5,"sma_60":23815.83,"sma_120":23697.5},{"date":"2026-04-14","open":23800,"high":23800,"low":23350,"close":23400,"volume":4507,"rsi_14":39.74,"sma_20":23652.5,"sma_60":23798.33,"sma_120":23691.67},{"date":"2026-04-15","open":23450,"high":23800,"low":23400,"close":23450,"volume":4457,"rsi_14":40.51,"sma_20":23615.0,"sma_60":23777.5,"sma_120":23688.33},{"date":"2026-04-16","open":23450,"high":23650,"low":23450,"close":23600,"volume":6790,"rsi_14":40.51,"sma_20":23585.0,"sma_60":23759.17,"sma_120":23680.0},{"date":"2026-04-17","open":23600,"high":24900,"low":23450,"close":23650,"volume":5011,"rsi_14":55.93,"sma_20":23537.5,"sma_60":23752.5,"sma_120":23672.5},{"date":"2026-04-20","open":23650,"high":23650,"low":23050,"close":23650,"volume":6358,"rsi_14":61.11,"sma_20":23527.5,"sma_60":23747.5,"sma_120":23665.42},{"date":"2026-04-21","open":23650,"high":24650,"low":23450,"close":23750,"volume":6957,"rsi_14":56.25,"sma_20":23515.0,"sma_60":23750.0,"sma_120":23660.83},{"date":"2026-04-22","open":23750,"high":24600,"low":22700,"close":23500,"volume":6888,"rsi_14":64.29,"sma_20":23480.0,"sma_60":23750.83,"sma_120":23655.83},{"date":"2026-04-23","open":23600,"high":23600,"low":23300,"close":23450,"volume":5534,"rsi_14":60.98,"sma_20":23442.5,"sma_60":23745.83,"sma_120":23649.58},{"date":"2026-04-24","open":23450,"high":23750,"low":23350,"close":23700,"volume":5003,"rsi_14":66.67,"sma_20":23410.0,"sma_60":23746.67,"sma_120":23645.42},{"date":"2026-04-27","open":23650,"high":23900,"low":23550,"close":23650,"volume":4377,"rsi_14":61.9,"sma_20":23427.5,"sma_60":23745.83,"sma_120":23640.42},{"date":"2026-04-28","open":23650,"high":23650,"low":23300,"close":23400,"volume":6261,"rsi_14":43.24,"sma_20":23445.0,"sma_60":23739.17,"sma_120":23635.0},{"date":"2026-04-29","open":23400,"high":24450,"low":23400,"close":23550,"volume":8253,"rsi_14":48.72,"sma_20":23450.0,"sma_60":23731.67,"sma_120":23631.67},{"date":"2026-04-30","open":23700,"high":23700,"low":23450,"close":23550,"volume":4829,"rsi_14":55.56,"sma_20":23537.5,"sma_60":23618.33,"sma_120":23724.17},{"date":"2026-05-04","open":23800,"high":23850,"low":23375,"close":23550,"volume":6964,"rsi_14":58.62,"sma_20":23510.0,"sma_60":23705.83,"sma_120":23618.75},{"date":"2026-05-06","open":23550,"high":23600,"low":23250,"close":23300,"volume":10372,"rsi_14":46.88,"sma_20":23527.5,"sma_60":23704.17,"sma_120":23615.83},{"date":"2026-05-07","open":23550,"high":24450,"low":23450,"close":23800,"volume":20271,"rsi_14":58.54,"sma_20":23560.0,"sma_60":23706.67,"sma_120":23616.67},{"date":"2026-05-08","open":23700,"high":24150,"low":23400,"close":23850,"volume":12219,"rsi_14":56.41,"sma_20":23570.0,"sma_60":23708.33,"sma_120":23616.25},{"date":"2026-05-11","open":23800,"high":23800,"low":23050,"close":23300,"volume":8685,"rsi_14":42.86,"sma_20":23555.0,"sma_60":23704.17,"sma_120":23611.67},{"date":"2026-05-12","open":23300,"high":23300,"low":22900,"close":22900,"volume":13494,"rsi_14":36.84,"sma_20":23515.0,"sma_60":23690.0,"sma_120":23602.92},{"date":"2026-05-13","open":22900,"high":23400,"low":22850,"close":23150,"volume":6826,"rsi_14":40.0,"sma_20":23507.5,"sma_60":23675.83,"sma_120":23596.67},{"date":"2026-05-14","open":23250,"high":24450,"low":23200,"close":23800,"volume":13031,"rsi_14":54.41,"sma_20":23527.5,"sma_60":23672.5,"sma_120":23595.0},{"date":"2026-05-15","open":23800,"high":24000,"low":23100,"close":23350,"volume":7183,"rsi_14":48.68,"sma_20":23522.5,"sma_60":23663.33,"sma_120":23590.0},{"date":"2026-05-18","open":23350,"high":23400,"low":22750,"close":23100,"volume":4468,"rsi_14":42.11,"sma_20":23497.5,"sma_60":23651.67,"sma_120":23582.92},{"date":"2026-05-19","open":23100,"high":23500,"low":22900,"close":23000,"volume":6272,"rsi_14":41.56,"sma_20":23465.0,"sma_60":23633.33,"sma_120":23575.42},{"date":"2026-05-20","open":23200,"high":23200,"low":22600,"close":22850,"volume":3078,"rsi_14":42.67,"sma_20":23425.0,"sma_60":23612.5,"sma_120":23565.83},{"date":"2026-05-21","open":22950,"high":23300,"low":22950,"close":23050,"volume":11867,"rsi_14":43.42,"sma_20":23390.0,"sma_60":23587.5,"sma_120":23559.58},{"date":"2026-05-22","open":23050,"high":23450,"low":23000,"close":23400,"volume":4833,"rsi_14":48.19,"sma_20":23385.0,"sma_60":23569.17,"sma_120":23555.83},{"date":"2026-05-26","open":23500,"high":23800,"low":23300,"close":23450,"volume":7086,"rsi_14":48.81,"sma_20":23385.0,"sma_60":23535.83,"sma_120":23554.58},{"date":"2026-05-27","open":23450,"high":23450,"low":22750,"close":23000,"volume":6420,"rsi_14":46.59,"sma_20":23350.0,"sma_60":23504.17,"sma_120":23552.5},{"date":"2026-05-28","open":23000,"high":23150,"low":22750,"close":22750,"volume":5592,"rsi_14":37.35,"sma_20":23305.0,"sma_60":23470.0,"sma_120":23547.5},{"date":"2026-05-29","open":22800,"high":23250,"low":22700,"close":22850,"volume":4447,"rsi_14":38.1,"sma_20":23277.5,"sma_60":23455.83,"sma_120":23545.83},{"date":"2026-06-01","open":22850,"high":23000,"low":22500,"close":22550,"volume":7112,"rsi_14":40.51,"sma_20":23227.5,"sma_60":23455.0,"sma_120":23538.75},{"date":"2026-06-02","open":22600,"high":22600,"low":22000,"close":22050,"volume":7430,"rsi_14":39.51,"sma_20":23152.5,"sma_60":23425.83,"sma_120":23528.33},{"date":"2026-06-04","open":22050,"high":22050,"low":21750,"close":21850,"volume":4729,"rsi_14":33.75,"sma_20":23067.5,"sma_60":23395.0,"sma_120":23518.75},{"date":"2026-06-05","open":21850,"high":22500,"low":21600,"close":21600,"volume":4426,"rsi_14":19.44,"sma_20":22982.5,"sma_60":23381.67,"sma_120":23507.5},{"date":"2026-06-08","open":21500,"high":22200,"low":21250,"close":21450,"volume":6409,"rsi_14":21.21,"sma_20":22865.0,"sma_60":23354.17,"sma_120":23497.08},{"date":"2026-06-09","open":21150,"high":22300,"low":21150,"close":21450,"volume":2667,"rsi_14":22.95,"sma_20":22745.0,"sma_60":23322.5,"sma_120":23487.5},{"date":"2026-06-10","open":21600,"high":21700,"low":21250,"close":21500,"volume":2550,"rsi_14":25.0,"sma_20":22655.0,"sma_60":23291.67,"sma_120":23478.33},{"date":"2026-06-11","open":21950,"high":21950,"low":21150,"close":21400,"volume":2261,"rsi_14":25.42,"sma_20":22580.0,"sma_60":23260.0,"sma_120":23466.67},{"date":"2026-06-12","open":22700,"high":22700,"low":21650,"close":21850,"volume":3572,"rsi_14":31.25,"sma_20":22515.0,"sma_60":23233.33,"sma_120":23456.25},{"date":"2026-06-15","open":22850,"high":23800,"low":22050,"close":23000,"volume":26024,"rsi_14":45.0,"sma_20":22475.0,"sma_60":23218.33,"sma_120":23457.08},{"date":"2026-06-16","open":22700,"high":22900,"low":22450,"close":22800,"volume":3824,"rsi_14":42.17,"sma_20":22447.5,"sma_60":23195.0,"sma_120":23456.25},{"date":"2026-06-17","open":22800,"high":23300,"low":22650,"close":22800,"volume":2982,"rsi_14":78.57,"sma_20":22335.0,"sma_60":23031.67,"sma_120":23441.67},{"date":"2026-06-18","open":22800,"high":22800,"low":22300,"close":22500,"volume":3454,"rsi_14":46.67,"sma_20":22407.5,"sma_60":23136.67,"sma_120":23450.83},{"date":"2026-06-19","open":22600,"high":22600,"low":22050,"close":22300,"volume":5043,"rsi_14":42.86,"sma_20":22380.0,"sma_60":23110.83,"sma_120":23445.0},{"date":"2026-06-22","open":22300,"high":22300,"low":21800,"close":21850,"volume":2400,"rsi_14":41.25,"sma_20":22320.0,"sma_60":23075.0,"sma_120":23435.0},{"date":"2026-06-23","open":21850,"high":22550,"low":21300,"close":21500,"volume":3088,"rsi_14":42.86,"sma_20":22225.0,"sma_60":23030.0,"sma_120":23422.08},{"date":"2026-06-24","open":21900,"high":21900,"low":21200,"close":21700,"volume":5225,"rsi_14":48.05,"sma_20":22137.5,"sma_60":22988.33,"sma_120":23410.42},{"date":"2026-06-25","open":21700,"high":22750,"low":21700,"close":22300,"volume":3160,"rsi_14":58.33,"sma_20":22102.5,"sma_60":22954.17,"sma_120":23402.92},{"date":"2026-06-26","open":22250,"high":22250,"low":21500,"close":21800,"volume":3888,"rsi_14":53.85,"sma_20":22055.0,"sma_60":22929.17,"sma_120":23390.42},{"date":"2026-06-29","open":21800,"high":22900,"low":21750,"close":22250,"volume":2240,"rsi_14":58.0,"sma_20":22025.0,"sma_60":22915.83,"sma_120":23384.58},{"date":"2026-06-30","open":22250,"high":22550,"low":21700,"close":22000,"volume":2106,"rsi_14":54.81,"sma_20":21997.5,"sma_60":22891.67,"sma_120":23376.67},{"date":"2026-07-01","open":22200,"high":22500,"low":21900,"close":22350,"volume":774,"rsi_14":58.72,"sma_20":22012.5,"sma_60":22882.5,"sma_120":23373.33},{"date":"2026-07-02","open":22600,"high":22650,"low":21800,"close":22550,"volume":6626,"rsi_14":56.73,"sma_20":22047.5,"sma_60":22875.0,"sma_120":23363.33},{"date":"2026-07-03","open":22100,"high":22550,"low":21850,"close":22450,"volume":1720,"rsi_14":43.37,"sma_20":22090.0,"sma_60":22866.67,"sma_120":23347.08},{"date":"2026-07-06","open":22450,"high":22550,"low":22000,"close":22450,"volume":3343,"rsi_14":45.57,"sma_20":22140.0,"sma_60":22855.0,"sma_120":23330.83},{"date":"2026-07-07","open":22400,"high":22650,"low":22000,"close":22500,"volume":3708,"rsi_14":46.25,"sma_20":22192.5,"sma_60":22835.83,"sma_120":23317.08},{"date":"2026-07-08","open":22050,"high":22500,"low":21950,"close":22250,"volume":2857,"rsi_14":46.84,"sma_20":22230.0,"sma_60":22813.33,"sma_120":23298.75},{"date":"2026-07-09","open":22000,"high":22250,"low":21700,"close":22250,"volume":1419,"rsi_14":49.33,"sma_20":22272.5,"sma_60":22789.17,"sma_120":23278.33},{"date":"2026-07-10","open":22250,"high":22250,"low":21850,"close":22200,"volume":3471,"rsi_14":55.22,"sma_20":22290.0,"sma_60":22770.83,"sma_120":23257.5},{"date":"2026-07-13","open":22200,"high":22500,"low":21550,"close":21550,"volume":2229,"rsi_14":50.68,"sma_20":22217.5,"sma_60":22740.0,"sma_120":23236.67},{"date":"2026-07-14","open":21550,"high":22050,"low":21050,"close":21950,"volume":4162,"rsi_14":53.25,"sma_20":22175.0,"sma_60":22715.0,"sma_120":23220.0},{"date":"2026-07-15","open":21650,"high":22150,"low":21650,"close":22000,"volume":1961,"rsi_14":45.45,"sma_20":22135.0,"sma_60":22688.33,"sma_120":23206.67},{"date":"2026-07-16","open":22000,"high":22050,"low":21650,"close":21900,"volume":2239,"rsi_14":51.72,"sma_20":22105.0,"sma_60":22659.17,"sma_120":23193.75},{"date":"2026-07-20","open":21900,"high":21900,"low":21350,"close":21350,"volume":1924,"rsi_14":35.0,"sma_20":22057.5,"sma_60":22620.83,"sma_120":23173.75},{"date":"2026-07-21","open":21250,"high":22150,"low":21000,"close":22100,"volume":2589,"rsi_14":51.43,"sma_20":22070.0,"sma_60":22593.33,"sma_120":23160.83},{"date":"2026-07-22","open":22000,"high":22000,"low":21700,"close":21750,"volume":1048,"rsi_14":41.43,"sma_20":22082.5,"sma_60":22564.17,"sma_120":23144.58},{"date":"2026-07-23","open":22000,"high":22000,"low":21600,"close":21850,"volume":757,"rsi_14":39.71,"sma_20":22090.0,"sma_60":22537.5,"sma_120":23128.33},{"date":"2026-07-24","open":21900,"high":21900,"low":21500,"close":21750,"volume":948,"rsi_14":39.71,"sma_20":22062.5,"sma_60":22505.0,"sma_120":23109.58},{"date":"2026-07-27","open":21750,"high":21950,"low":21550,"close":21700,"volume":1075,"rsi_14":39.13,"sma_20":22057.5,"sma_60":22472.5,"sma_120":23091.25},{"date":"2026-07-28","open":21700,"high":21700,"low":21000,"close":21150,"volume":1700,"rsi_14":32.91,"sma_20":22002.5,"sma_60":22435.0,"sma_120":23067.08},{"date":"2026-07-29","open":21150,"high":21400,"low":20700,"close":20850,"volume":2744,"rsi_14":32.5,"sma_20":21945.0,"sma_60":22390.0,"sma_120":23040.0},{"date":"2026-07-30","open":20850,"high":21050,"low":20700,"close":20800,"volume":1915,"rsi_14":32.1,"sma_20":21867.5,"sma_60":22344.17,"sma_120":23020.0},{"date":"2026-07-31","open":21000,"high":22100,"low":20800,"close":21000,"volume":1940,"rsi_14":35.71,"sma_20":21790.0,"sma_60":22301.67,"sma_120":23003.75},{"date":"2026-08-03","open":21100,"high":21450,"low":21000,"close":21100,"volume":1036,"rsi_14":43.84,"sma_20":21722.5,"sma_60":22265.0,"sma_120":22984.58},{"date":"2026-08-04","open":21300,"high":21500,"low":20950,"close":21150,"volume":2506,"rsi_14":37.88,"sma_20":21657.5,"sma_60":22220.83,"sma_120":22963.75},{"date":"2026-08-05","open":21200,"high":21800,"low":21200,"close":21400,"volume":1340,"rsi_14":41.43,"sma_20":21602.5,"sma_60":22180.0,"sma_120":22944.17},{"date":"2026-08-06","open":21400,"high":21500,"low":21100,"close":21500,"volume":1579,"rsi_14":44.29,"sma_20":21565.0,"sma_60":22150.0,"sma_120":22927.08},{"date":"2026-08-07","open":21100,"high":21550,"low":21100,"close":21400,"volume":505,"rsi_14":50.82,"sma_20":21522.5,"sma_60":22125.0,"sma_120":22907.5},{"date":"2026-08-10","open":21400,"high":21500,"low":21150,"close":21450,"volume":1068,"rsi_14":36.17,"sma_20":21485.0,"sma_60":22096.67,"sma_120":22886.25},{"date":"2026-08-11","open":21450,"high":21500,"low":21200,"close":21500,"volume":804,"rsi_14":43.9,"sma_20":21482.5,"sma_60":22058.33,"sma_120":22865.42},{"date":"2026-08-12","open":21500,"high":21600,"low":21150,"close":21600,"volume":1382,"rsi_14":43.9,"sma_20":21465.0,"sma_60":22029.17,"sma_120":22846.25},{"date":"2026-08-13","open":21600,"high":21950,"low":21400,"close":21500,"volume":1252,"rsi_14":43.9,"sma_20":21440.0,"sma_60":22002.5,"sma_120":22827.08},{"date":"2026-08-14","open":21500,"high":22100,"low":21200,"close":21700,"volume":1743,"rsi_14":50.0,"sma_20":21430.0,"sma_60":21980.83,"sma_120":22807.08},{"date":"2026-08-18","open":21400,"high":22200,"low":21400,"close":21550,"volume":1940,"rsi_14":61.11,"sma_20":21440.0,"sma_60":21959.17,"sma_120":22785.83},{"date":"2026-08-19","open":21550,"high":21700,"low":21200,"close":21600,"volume":1379,"rsi_14":74.19,"sma_20":21415.0,"sma_60":21935.0,"sma_120":22761.25},{"date":"2026-08-20","open":21600,"high":21750,"low":21450,"close":21700,"volume":1359,"rsi_14":78.12,"sma_20":21412.5,"sma_60":21906.67,"sma_120":22737.92},{"date":"2026-08-21","open":21700,"high":21750,"low":21300,"close":21600,"volume":1308,"rsi_14":70.0,"sma_20":21400.0,"sma_60":21875.83,"sma_120":22705.83},{"date":"2026-08-24","open":21650,"high":21700,"low":21350,"close":21500,"volume":695,"rsi_14":63.33,"sma_20":21387.5,"sma_60":21850.83,"sma_120":22677.5},{"date":"2026-08-25","open":21500,"high":21750,"low":21350,"close":21550,"volume":598,"rsi_14":63.33,"sma_20":21380.0,"sma_60":21830.83,"sma_120":22650.42},{"date":"2026-08-26","open":21750,"high":22000,"low":21200,"close":21750,"volume":4326,"rsi_14":62.07,"sma_20":21410.0,"sma_60":21812.5,"sma_120":22634.17},{"date":"2026-08-27","open":21750,"high":21900,"low":21700,"close":21800,"volume":1603,"rsi_14":60.71,"sma_20":21457.5,"sma_60":21800.0,"sma_120":22627.5},{"date":"2026-08-28","open":21900,"high":21900,"low":21700,"close":21900,"volume":1658,"rsi_14":67.86,"sma_20":21512.5,"sma_60":21797.5,"sma_120":22611.67},{"date":"2026-08-31","open":21900,"high":21950,"low":21700,"close":21750,"volume":1033,"rsi_14":60.0,"sma_20":21550.0,"sma_60":21795.83,"sma_120":22595.42},{"date":"2026-09-01","open":21750,"high":21850,"low":21400,"close":21800,"volume":558,"rsi_14":60.0,"sma_20":21585.0,"sma_60":21799.17,"sma_120":22590.42},{"date":"2026-09-02","open":21800,"high":21850,"low":21550,"close":21700,"volume":1290,"rsi_14":53.33,"sma_20":21612.5,"sma_60":21803.33,"sma_120":22578.75},{"date":"2026-09-03","open":21950,"high":21950,"low":21600,"close":21800,"volume":775,"rsi_14":60.0,"sma_20":21632.5,"sma_60":21809.17,"sma_120":22565.83},{"date":"2026-09-04","open":21950,"high":22500,"low":21900,"close":22100,"volume":3588,"rsi_14":62.5,"sma_20":21662.5,"sma_60":21819.17,"sma_120":22555.42},{"date":"2026-09-07","open":22150,"high":22250,"low":21850,"close":22000,"volume":4960,"rsi_14":64.52,"sma_20":21692.5,"sma_60":21829.17,"sma_120":22544.58},{"date":"2026-09-08","open":22000,"high":22100,"low":21850,"close":22000,"volume":2524,"rsi_14":63.33,"sma_20":21720.0,"sma_60":21831.67,"sma_120":22532.5},{"date":"2026-09-09","open":22000,"high":22150,"low":21600,"close":21900,"volume":1856,"rsi_14":56.67,"sma_20":21740.0,"sma_60":21813.33,"sma_120":22515.83},{"date":"2026-09-10","open":21800,"high":21900,"low":21600,"close":21750,"volume":1303,"rsi_14":54.84,"sma_20":21747.5,"sma_60":21795.83,"sma_120":22495.42},{"date":"2026-09-11","open":21750,"high":21850,"low":21500,"close":21700,"volume":1147,"rsi_14":56.67,"sma_20":21757.5,"sma_60":21777.5,"sma_120":22474.58},{"date":"2026-09-14","open":22000,"high":22400,"low":21750,"close":21900,"volume":1343,"rsi_14":60.61,"sma_20":21767.5,"sma_60":21767.5,"sma_120":22452.08},{"date":"2026-09-15","open":21900,"high":21950,"low":21750,"close":21800,"volume":476,"rsi_14":51.61,"sma_20":21780.0,"sma_60":21759.17,"sma_120":22435.0},{"date":"2026-09-16","open":21850,"high":22200,"low":21600,"close":22100,"volume":630,"rsi_14":58.33,"sma_20":21805.0,"sma_60":21763.33,"sma_120":22419.17},{"date":"2026-09-17","open":22200,"high":22200,"low":21600,"close":21850,"volume":1579,"rsi_14":48.72,"sma_20":21812.5,"sma_60":21769.17,"sma_120":22399.58},{"date":"2026-09-18","open":22100,"high":22700,"low":21400,"close":21750,"volume":622,"rsi_14":50.0,"sma_20":21820.0,"sma_60":21770.0,"sma_120":22379.17},{"date":"2026-09-21","open":21750,"high":21800,"low":21600,"close":21800,"volume":896,"rsi_14":50.0,"sma_20":21835.0,"sma_60":21761.67,"sma_120":22357.92},{"date":"2026-09-22","open":21950,"high":22450,"low":21700,"close":22200,"volume":8765,"rsi_14":61.36,"sma_20":21867.5,"sma_60":21768.33,"sma_120":22348.75},{"date":"2026-09-23","open":22200,"high":23350,"low":21900,"close":22250,"volume":2556,"rsi_14":60.47,"sma_20":21892.5,"sma_60":21768.33,"sma_120":22342.08},{"date":"2026-09-28","open":22250,"high":22250,"low":21900,"close":22200,"volume":2271,"rsi_14":52.63,"sma_20":21912.5,"sma_60":21771.67,"sma_120":22331.67},{"date":"2026-09-29","open":22100,"high":22300,"low":21600,"close":22300,"volume":2120,"rsi_14":57.89,"sma_20":21932.5,"sma_60":21770.83,"sma_120":22326.67},{"date":"2026-09-30","open":22100,"high":22300,"low":22000,"close":22100,"volume":873,"rsi_14":52.38,"sma_20":21950.0,"sma_60":21763.33,"sma_120":22319.17},{"date":"2026-10-01","open":22100,"high":22250,"low":21900,"close":21950,"volume":1809,"rsi_14":51.16,"sma_20":21957.5,"sma_60":21755.0,"sma_120":22310.83},{"date":"2026-10-02","open":21900,"high":21900,"low":21750,"close":21850,"volume":920,"rsi_14":52.38,"sma_20":21965.0,"sma_60":21745.0,"sma_120":22300.0},{"date":"2026-10-06","open":21900,"high":22000,"low":21550,"close":22000,"volume":1815,"rsi_14":56.82,"sma_20":21975.0,"sma_60":21736.67,"sma_120":22286.25},{"date":"2026-10-07","open":21950,"high":22000,"low":21650,"close":22000,"volume":1351,"rsi_14":52.5,"sma_20":21970.0,"sma_60":21732.5,"sma_120":22272.92},{"date":"2026-10-08","open":22000,"high":22050,"low":21700,"close":21900,"volume":1430,"rsi_14":52.5,"sma_20":21965.0,"sma_60":21726.67,"sma_120":22257.92},{"date":"2026-10-12","open":21900,"high":22050,"low":21700,"close":22000,"volume":1380,"rsi_14":47.22,"sma_20":21965.0,"sma_60":21723.33,"sma_120":22247.08},{"date":"2026-10-13","open":21750,"high":21750,"low":20950,"close":21650,"volume":4876,"rsi_14":44.74,"sma_20":21952.5,"sma_60":21725.0,"sma_120":22232.5},{"date":"2026-10-14","open":21450,"high":21600,"low":21200,"close":21550,"volume":1415,"rsi_14":44.74,"sma_20":21942.5,"sma_60":21718.33,"sma_120":22216.67},{"date":"2026-10-15","open":21600,"high":21600,"low":20550,"close":21300,"volume":2740,"rsi_14":38.1,"sma_20":21922.5,"sma_60":21706.67,"sma_120":22197.5},{"date":"2026-10-16","open":21350,"high":21400,"low":20800,"close":21000,"volume":2476,"rsi_14":20.0,"sma_20":21877.5,"sma_60":21691.67,"sma_120":22175.42},{"date":"2026-10-19","open":21300,"high":21300,"low":21000,"close":21300,"volume":2841,"rsi_14":28.89,"sma_20":21852.5,"sma_60":21690.83,"sma_120":22155.83},{"date":"2026-10-20","open":21300,"high":21300,"low":20950,"close":21200,"volume":925,"rsi_14":28.26,"sma_20":21807.5,"sma_60":21675.83,"sma_120":22134.58},{"date":"2026-10-21","open":21450,"high":21450,"low":21100,"close":21350,"volume":1383,"rsi_14":29.79,"sma_20":21782.5,"sma_60":21669.17,"sma_120":22116.67},{"date":"2026-10-22","open":21350,"high":21450,"low":20800,"close":20800,"volume":660,"rsi_14":25.93,"sma_20":21735.0,"sma_60":21651.67,"sma_120":22094.58},{"date":"2026-10-23","open":20654,"high":21300,"low":20361,"close":21300,"volume":1047}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.02,"pbr":0.8,"ttm_eps":null,"close":22357.4688},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.02,"pbr":0.75,"ttm_eps":null,"close":21610.6641},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.02,"pbr":0.74,"ttm_eps":null,"close":21954.209},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.03,"pbr":0.69,"ttm_eps":null,"close":20696.9199},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.08,"pbr":0.74,"ttm_eps":null,"close":23066.4277},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.97,"pbr":0.74,"ttm_eps":null,"close":22534.498},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.16,"pbr":0.74,"ttm_eps":null,"close":23066.4277},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":25.71,"pbr":0.76,"ttm_eps":null,"close":23050.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.75,"ttm_eps":null,"close":22000.0}],"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":"대한항공우","phase":"above-fold","symbol_resolved":true}