{"status":"ok","report":{"price_analysis":{"current":28000.0,"change_1d":0.5,"change_7d":-0.4,"change_30d":-5.1,"high_30d":32200.0,"low_30d":27500.0,"position_in_range":11.0,"support":27970.0,"resistance":31730.0},"summary":"남양유업우(003925)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 529.58억. 현재가 28,000원, 전일 대비 +0.5%, 30일 -5.1%. PER 16.5배 / ROE 0.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 659.00, 기관 순매수 2.79만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 16.5배입니다. ROE 0.2%입니다. 시가총액 529.58억. 매출 9496.61억, 영업이익 59.71억.","grade":"C","comment":"PER 16.47배, ROE 0.16%","per":16.47,"pbr":0.23,"roe":0.16,"eps":1699.9692409424483,"revenue":949660501499.0,"operating_income":5971424024.0,"net_income":12861744581.0,"market_cap":52957548000,"profit_margin":1.35,"roa":0.14,"operating_margin":0.63,"gross_margin":null,"debt_ratio":0.16962053779518668,"total_assets":1082295448921.0,"total_equity":925338957335.0,"total_debt":156956491586.0,"dividend_yield":2.73,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.7로 약세 구간입니다. MACD(-600.01)가 시그널선(-444.83)을 하회합니다(데드크로스). 현재가가 SMA20(29472)과 SMA60(29962) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26983~31962 (현재 위치 20%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.73469387755102,"macd":-600.0071465909932,"macd_signal":-444.8311565410728,"sma_20":29472.5,"sma_60":29962.5,"bb_upper":31962.173673395773,"bb_lower":26982.826326604227,"atr_14":1035.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -659.00, 기관 순매수 2.79만. 30일 누적: 외국인 -154.00, 기관 4.34만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-659.0,"institutional_flow":27875.0,"data":[{"date":"2026-10-23","foreign_net":-340.0,"institution_net":0.0,"retail_net":340.0},{"date":"2026-10-22","foreign_net":-237.0,"institution_net":0.0,"retail_net":237.0},{"date":"2026-10-21","foreign_net":-1333.0,"institution_net":0.0,"retail_net":1333.0},{"date":"2026-10-20","foreign_net":634.0,"institution_net":27875.0,"retail_net":-28509.0},{"date":"2026-10-19","foreign_net":617.0,"institution_net":0.0,"retail_net":-617.0},{"date":"2026-10-16","foreign_net":117.0,"institution_net":0.0,"retail_net":-117.0},{"date":"2026-10-15","foreign_net":1508.0,"institution_net":0.0,"retail_net":-1508.0},{"date":"2026-10-14","foreign_net":-269.0,"institution_net":0.0,"retail_net":269.0},{"date":"2026-10-13","foreign_net":33.0,"institution_net":0.0,"retail_net":-33.0},{"date":"2026-10-12","foreign_net":218.0,"institution_net":0.0,"retail_net":-218.0},{"date":"2026-10-08","foreign_net":-180.0,"institution_net":-200.0,"retail_net":380.0},{"date":"2026-10-07","foreign_net":-71.0,"institution_net":0.0,"retail_net":71.0},{"date":"2026-10-06","foreign_net":-62.0,"institution_net":0.0,"retail_net":62.0},{"date":"2026-10-02","foreign_net":167.0,"institution_net":3800.0,"retail_net":-3967.0},{"date":"2026-10-01","foreign_net":-92.0,"institution_net":0.0,"retail_net":92.0},{"date":"2026-09-30","foreign_net":255.0,"institution_net":0.0,"retail_net":-255.0},{"date":"2026-09-29","foreign_net":-1047.0,"institution_net":0.0,"retail_net":1047.0},{"date":"2026-09-28","foreign_net":4.0,"institution_net":0.0,"retail_net":-4.0},{"date":"2026-09-23","foreign_net":-65.0,"institution_net":0.0,"retail_net":65.0},{"date":"2026-09-22","foreign_net":-192.0,"institution_net":-200.0,"retail_net":392.0},{"date":"2026-09-21","foreign_net":130.0,"institution_net":5000.0,"retail_net":-5130.0},{"date":"2026-09-18","foreign_net":25.0,"institution_net":1183.0,"retail_net":-1208.0},{"date":"2026-09-17","foreign_net":52.0,"institution_net":944.0,"retail_net":-996.0},{"date":"2026-09-16","foreign_net":-221.0,"institution_net":2000.0,"retail_net":-1779.0},{"date":"2026-09-15","foreign_net":-191.0,"institution_net":2998.0,"retail_net":-2807.0},{"date":"2026-09-14","foreign_net":600.0,"institution_net":-36.0,"retail_net":-564.0},{"date":"2026-09-11","foreign_net":-41.0,"institution_net":0.0,"retail_net":41.0},{"date":"2026-09-10","foreign_net":-48.0,"institution_net":0.0,"retail_net":48.0},{"date":"2026-09-09","foreign_net":-149.0,"institution_net":0.0,"retail_net":149.0},{"date":"2026-09-08","foreign_net":24.0,"institution_net":0.0,"retail_net":-24.0}],"periods":{"d1":{"foreign_net":-340.0,"institution_net":0,"retail_net":340.0},"d3":{"foreign_net":-1910.0,"institution_net":0,"retail_net":1910.0},"d7":{"foreign_net":966.0,"institution_net":27875.0,"retail_net":-28841.0},"d14":{"foreign_net":802.0,"institution_net":31475.0,"retail_net":-32277.0},"d30":{"foreign_net":-154.0,"institution_net":43364.0,"retail_net":-43210.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 16.47x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +14.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.6,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":-78.8,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.7,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.1,"unit":"%","percentile":40,"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":"B","percentile":80,"summary":"순차입금비율 0.2x","metrics":[{"name":"순차입금비율","value":0.17,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 16.47x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +14.6%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.47,"current_pbr":0.23,"per_5y_high":283.57,"per_5y_low":2.92,"per_5y_avg":45.96,"per_percentile":85.7,"pbr_5y_high":0.51,"pbr_5y_low":0.27,"pbr_5y_avg":0.39,"pbr_percentile":0.0,"per_5y_median":6.56,"pbr_5y_median":0.42,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.44},{"quarter":"2024-Q3","per":null,"pbr":0.44},{"quarter":"2024-Q4","per":283.57,"pbr":0.42},{"quarter":"2025-Q1","per":9.81,"pbr":0.42},{"quarter":"2025-Q2","per":3.81,"pbr":0.51},{"quarter":"2025-Q3","per":2.92,"pbr":0.43},{"quarter":"2025-Q4","per":9.57,"pbr":0.27},{"quarter":"2026-Q1","per":6.56,"pbr":0.32},{"quarter":"2026-Q2","per":5.46,"pbr":0.29},{"quarter":"현재","per":16.47,"pbr":0.23}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":38303.5234,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":37539.3594,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":35442.8477,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":34532.8281,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":40711.3789,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":34245.457,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":34000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":40050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":35100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":283.57,"eps":124.99,"close":35442.85,"source":"reported"},{"date":"2025-01","per":285.1,"eps":124.99,"close":35634.43,"source":"reported"},{"date":"2025-02","per":310.39,"eps":124.99,"close":38795.55,"source":"reported"},{"date":"2025-03","per":9.81,"eps":3521.6,"close":34532.83,"source":"reported"},{"date":"2025-04","per":10.81,"eps":3521.6,"close":38077.11,"source":"reported"},{"date":"2025-05","per":12.51,"eps":3521.6,"close":44064.08,"source":"reported"},{"date":"2025-06","per":3.81,"eps":10692.7,"close":40711.38,"source":"reported"},{"date":"2025-07","per":3.4,"eps":10692.7,"close":36400.76,"source":"reported"},{"date":"2025-08","per":2.97,"eps":10692.7,"close":31802.77,"source":"reported"},{"date":"2025-09","per":2.92,"eps":11708.07,"close":34245.46,"source":"reported"},{"date":"2025-10","per":2.77,"eps":11708.07,"close":32377.52,"source":"reported"},{"date":"2025-11","per":2.82,"eps":11708.07,"close":33000.16,"source":"reported"},{"date":"2025-12","per":9.57,"eps":3553.98,"close":34000.0,"source":"reported"},{"date":"2026-01","per":9.14,"eps":3553.98,"close":32500.0,"source":"reported"},{"date":"2026-02","per":10.12,"eps":3553.98,"close":35950.0,"source":"reported"},{"date":"2026-03","per":6.56,"eps":6103.28,"close":40050.0,"source":"reported"},{"date":"2026-04","per":6.25,"eps":6103.28,"close":38150.0,"source":"reported"},{"date":"2026-05","per":5.7,"eps":6103.28,"close":34800.0,"source":"reported"},{"date":"2026-06","per":5.46,"eps":6430.88,"close":35100.0,"source":"reported"},{"date":"2026-07","per":4.82,"eps":6430.88,"close":31000.0,"source":"reported"},{"date":"2026-08","per":4.63,"eps":6430.88,"close":29800.0,"source":"reported"},{"date":"2026-09","per":4.74,"eps":6430.88,"close":30500.0,"source":"reported"},{"date":"2026-10","per":4.32,"eps":6430.88,"close":27800.0,"source":"reported"}],"trailing_per_history_meta":{"avg":43.57,"std":96.75,"upper_1sd":140.33,"lower_1sd":0.0,"current":4.32,"count":23},"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":2.73,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":82,"summary":"배당성향 45%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":45.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.17,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.73,"summary":"배당수익률 2.73%","metrics":[{"name":"배당수익률","value":2.73,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"16.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 86%"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:28.529113+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0016406903318676215,"dividend_yield":null,"eps":759.1,"revenue":258038155817.0,"operating_income":1278332545.0,"net_income":1518194681.0,"market_cap":null,"profit_margin":0.005883605376860234,"operating_margin":0.004954044648755707,"roa":0.001402754379604545,"gross_margin":null,"total_equity":925338957335.0,"total_assets":1082295448921.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":60.16,"pbr":0.44,"roe":0.006714892767568631,"dividend_yield":2.73,"eps":3157.37,"revenue":225174524705.0,"operating_income":522319129.0,"net_income":6314728621.0,"market_cap":null,"profit_margin":0.028043708005036954,"operating_margin":0.0023196191029348796,"roa":0.005630699527658947,"gross_margin":null,"total_equity":940406472535.0,"total_assets":1121482080509.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.0031168161806040453,"dividend_yield":null,"eps":1479.04,"revenue":228960108946.0,"operating_income":2466291709.0,"net_income":2958072096.0,"market_cap":null,"profit_margin":0.012919595948906794,"operating_margin":0.010771709187043024,"roa":0.002700236232865525,"gross_margin":null,"total_equity":949068512416.0,"total_assets":1095486409669.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.00340069426800772,"dividend_yield":null,"eps":1035.37,"revenue":237487712031.0,"operating_income":1704480641.0,"net_income":2070749183.0,"market_cap":null,"profit_margin":0.008719395059605015,"operating_margin":0.007177131929998588,"roa":0.0029244701763162803,"gross_margin":null,"total_equity":608919538131.0,"total_assets":708076697027.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.0014257528551232547,"dividend_yield":null,"eps":431.5,"revenue":232090757801.0,"operating_income":925361507.0,"net_income":862991989.0,"market_cap":null,"profit_margin":0.0037183384516325693,"operating_margin":0.003987067454850685,"roa":0.0012283639622588634,"gross_margin":null,"total_equity":605288627618.0,"total_assets":702553978719.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.0019651429066216593,"dividend_yield":null,"eps":608.07,"revenue":215610389379.0,"operating_income":77699514.0,"net_income":1216146001.0,"market_cap":null,"profit_margin":0.005640479591464668,"operating_margin":0.0003603699906288828,"roa":0.0016732205644822262,"gross_margin":null,"total_equity":618858810167.0,"total_assets":726829460990.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.030494937600265993,"dividend_yield":null,"eps":9633.13,"revenue":231451927473.0,"operating_income":13127825993.0,"net_income":19266266139.0,"market_cap":null,"profit_margin":0.08324089736192629,"operating_margin":0.05671944985004035,"roa":0.026603746343235184,"gross_margin":null,"total_equity":631785721012.0,"total_assets":724193724088.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":6.190334450477294e-05,"dividend_yield":null,"eps":20.0,"revenue":242684885152.0,"operating_income":508604061.0,"net_income":39992565.0,"market_cap":null,"profit_margin":0.00016479215413416287,"operating_margin":0.002095738515735942,"roa":5.374850461762314e-05,"gross_margin":null,"total_equity":646048534533.0,"total_assets":744068421708.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":-0.020510919469523416,"dividend_yield":null,"eps":-6739.6,"revenue":244444596951.0,"operating_income":-16037044320.0,"net_income":-13479191457.0,"market_cap":null,"profit_margin":-0.055142112466907846,"operating_margin":-0.06560604946901198,"roa":-0.017568682909632743,"gross_margin":null,"total_equity":657171487462.0,"total_assets":767228341836.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":-0.008303083940633544,"dividend_yield":null,"eps":-2788.54,"revenue":234212789789.0,"operating_income":-7406620839.0,"net_income":-5577086965.0,"market_cap":null,"profit_margin":-0.023812051297558697,"operating_margin":-0.03162346875109832,"roa":-0.00711151191158132,"gross_margin":null,"total_equity":671688616528.0,"total_assets":784233653032.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.06121128247666156,"dividend_yield":null,"eps":-20757.69,"revenue":241408373650.0,"operating_income":-44330624948.0,"net_income":-41515386772.0,"market_cap":null,"profit_margin":-0.17197161036422898,"operating_margin":-0.18363333581904523,"roa":-0.052506029237931594,"gross_margin":null,"total_equity":678230958285.0,"total_assets":790678468255.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.00628260045970569,"dividend_yield":null,"eps":-2257.77,"revenue":254210567500.0,"operating_income":-5640302148.0,"net_income":-4515536768.0,"market_cap":null,"profit_margin":-0.017762978197198666,"operating_margin":-0.0221875203830777,"roa":-0.005422654529137929,"gross_margin":null,"total_equity":718736898353.0,"total_assets":832717028853.0}],"current_price":28000.0,"change_pct":0.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":22841.0},{"date":"2016-10-25","close":22841.0},{"date":"2016-10-26","close":22495.0},{"date":"2016-10-27","close":22692.0},{"date":"2016-10-28","close":22742.0},{"date":"2016-10-31","close":22643.0},{"date":"2016-11-01","close":22742.0},{"date":"2016-11-02","close":22643.0},{"date":"2016-11-03","close":22445.0},{"date":"2016-11-04","close":22544.0},{"date":"2016-11-07","close":22742.0},{"date":"2016-11-08","close":22890.0},{"date":"2016-11-09","close":22692.0},{"date":"2016-11-10","close":22890.0},{"date":"2016-11-11","close":23039.0},{"date":"2016-11-14","close":23335.0},{"date":"2016-11-15","close":23681.0},{"date":"2016-11-16","close":23830.0},{"date":"2016-11-17","close":24126.0},{"date":"2016-11-18","close":23928.0},{"date":"2016-11-21","close":23780.0},{"date":"2016-11-22","close":23780.0},{"date":"2016-11-23","close":23780.0},{"date":"2016-11-24","close":23978.0},{"date":"2016-11-25","close":23928.0},{"date":"2016-11-28","close":23879.0},{"date":"2016-11-29","close":24077.0},{"date":"2016-11-30","close":24077.0},{"date":"2016-12-01","close":24126.0},{"date":"2016-12-02","close":24126.0},{"date":"2016-12-05","close":24176.0},{"date":"2016-12-06","close":24225.0},{"date":"2016-12-07","close":24275.0},{"date":"2016-12-08","close":24373.0},{"date":"2016-12-09","close":24275.0},{"date":"2016-12-12","close":24126.0},{"date":"2016-12-13","close":24027.0},{"date":"2016-12-14","close":24027.0},{"date":"2016-12-15","close":23978.0},{"date":"2016-12-16","close":24077.0},{"date":"2016-12-19","close":24077.0},{"date":"2016-12-20","close":24077.0},{"date":"2016-12-21","close":24126.0},{"date":"2016-12-22","close":23928.0},{"date":"2016-12-23","close":24027.0},{"date":"2016-12-26","close":24027.0},{"date":"2016-12-27","close":23978.0},{"date":"2016-12-28","close":24027.0},{"date":"2016-12-29","close":24126.0},{"date":"2017-01-02","close":24027.0},{"date":"2017-01-03","close":24027.0},{"date":"2017-01-04","close":23928.0},{"date":"2017-01-05","close":23978.0},{"date":"2017-01-06","close":23978.0},{"date":"2017-01-09","close":23978.0},{"date":"2017-01-10","close":24027.0},{"date":"2017-01-11","close":24027.0},{"date":"2017-01-12","close":23928.0},{"date":"2017-01-13","close":23830.0},{"date":"2017-01-16","close":23582.0},{"date":"2017-01-17","close":23582.0},{"date":"2017-01-18","close":23632.0},{"date":"2017-01-19","close":23731.0},{"date":"2017-01-20","close":23731.0},{"date":"2017-01-23","close":23582.0},{"date":"2017-01-24","close":23484.0},{"date":"2017-01-25","close":23484.0},{"date":"2017-01-26","close":23484.0},{"date":"2017-01-31","close":23434.0},{"date":"2017-02-01","close":23286.0},{"date":"2017-02-02","close":22989.0},{"date":"2017-02-03","close":22940.0},{"date":"2017-02-06","close":22940.0},{"date":"2017-02-07","close":22989.0},{"date":"2017-02-08","close":22841.0},{"date":"2017-02-09","close":22940.0},{"date":"2017-02-10","close":22890.0},{"date":"2017-02-13","close":23236.0},{"date":"2017-02-14","close":23236.0},{"date":"2017-02-15","close":23434.0},{"date":"2017-02-16","close":23335.0},{"date":"2017-02-17","close":23385.0},{"date":"2017-02-20","close":23335.0},{"date":"2017-02-21","close":23335.0},{"date":"2017-02-22","close":23335.0},{"date":"2017-02-23","close":23335.0},{"date":"2017-02-24","close":23385.0},{"date":"2017-02-27","close":23533.0},{"date":"2017-02-28","close":24027.0},{"date":"2017-03-02","close":24225.0},{"date":"2017-03-03","close":24176.0},{"date":"2017-03-06","close":23978.0},{"date":"2017-03-07","close":24571.0},{"date":"2017-03-08","close":24720.0},{"date":"2017-03-09","close":24720.0},{"date":"2017-03-10","close":24720.0},{"date":"2017-03-13","close":24818.0},{"date":"2017-03-14","close":24720.0},{"date":"2017-03-15","close":24027.0},{"date":"2017-03-16","close":23928.0},{"date":"2017-03-17","close":24126.0},{"date":"2017-03-20","close":24324.0},{"date":"2017-03-21","close":24324.0},{"date":"2017-03-22","close":24522.0},{"date":"2017-03-23","close":24126.0},{"date":"2017-03-24","close":24621.0},{"date":"2017-03-27","close":24967.0},{"date":"2017-03-28","close":25708.0},{"date":"2017-03-29","close":25807.0},{"date":"2017-03-30","close":26302.0},{"date":"2017-03-31","close":26499.0},{"date":"2017-04-03","close":26153.0},{"date":"2017-04-04","close":25807.0},{"date":"2017-04-05","close":26203.0},{"date":"2017-04-06","close":26598.0},{"date":"2017-04-07","close":26944.0},{"date":"2017-04-10","close":26499.0},{"date":"2017-04-11","close":26203.0},{"date":"2017-04-12","close":26302.0},{"date":"2017-04-13","close":26944.0},{"date":"2017-04-14","close":26153.0},{"date":"2017-04-17","close":26252.0},{"date":"2017-04-18","close":26252.0},{"date":"2017-04-19","close":26252.0},{"date":"2017-04-20","close":26351.0},{"date":"2017-04-21","close":26796.0},{"date":"2017-04-24","close":26499.0},{"date":"2017-04-25","close":26153.0},{"date":"2017-04-26","close":26203.0},{"date":"2017-04-27","close":26203.0},{"date":"2017-04-28","close":26203.0},{"date":"2017-05-02","close":25857.0},{"date":"2017-05-04","close":26203.0},{"date":"2017-05-08","close":27093.0},{"date":"2017-05-10","close":27587.0},{"date":"2017-05-11","close":27834.0},{"date":"2017-05-12","close":28526.0},{"date":"2017-05-15","close":28230.0},{"date":"2017-05-16","close":27241.0},{"date":"2017-05-17","close":26598.0},{"date":"2017-05-18","close":26598.0},{"date":"2017-05-19","close":26549.0},{"date":"2017-05-22","close":26944.0},{"date":"2017-05-23","close":26598.0},{"date":"2017-05-24","close":26104.0},{"date":"2017-05-25","close":26005.0},{"date":"2017-05-26","close":26005.0},{"date":"2017-05-29","close":27142.0},{"date":"2017-05-30","close":27043.0},{"date":"2017-05-31","close":27290.0},{"date":"2017-06-01","close":27884.0},{"date":"2017-06-02","close":28576.0},{"date":"2017-06-05","close":28774.0},{"date":"2017-06-07","close":29070.0},{"date":"2017-06-08","close":28526.0},{"date":"2017-06-09","close":28971.0},{"date":"2017-06-12","close":28675.0},{"date":"2017-06-13","close":28724.0},{"date":"2017-06-14","close":28872.0},{"date":"2017-06-15","close":28526.0},{"date":"2017-06-16","close":28378.0},{"date":"2017-06-19","close":28576.0},{"date":"2017-06-20","close":28032.0},{"date":"2017-06-21","close":28329.0},{"date":"2017-06-22","close":28081.0},{"date":"2017-06-23","close":27686.0},{"date":"2017-06-26","close":27340.0},{"date":"2017-06-27","close":27884.0},{"date":"2017-06-28","close":28329.0},{"date":"2017-06-29","close":28180.0},{"date":"2017-06-30","close":26994.0},{"date":"2017-07-03","close":27142.0},{"date":"2017-07-04","close":27142.0},{"date":"2017-07-05","close":27142.0},{"date":"2017-07-06","close":27241.0},{"date":"2017-07-07","close":27192.0},{"date":"2017-07-10","close":26697.0},{"date":"2017-07-11","close":26203.0},{"date":"2017-07-12","close":25906.0},{"date":"2017-07-13","close":25857.0},{"date":"2017-07-14","close":25906.0},{"date":"2017-07-17","close":25807.0},{"date":"2017-07-18","close":25956.0},{"date":"2017-07-19","close":26104.0},{"date":"2017-07-20","close":26203.0},{"date":"2017-07-21","close":26252.0},{"date":"2017-07-24","close":26302.0},{"date":"2017-07-25","close":25956.0},{"date":"2017-07-26","close":25956.0},{"date":"2017-07-27","close":25956.0},{"date":"2017-07-28","close":26499.0},{"date":"2017-07-31","close":26054.0},{"date":"2017-08-01","close":26054.0},{"date":"2017-08-02","close":26697.0},{"date":"2017-08-03","close":25906.0},{"date":"2017-08-04","close":26153.0},{"date":"2017-08-07","close":25906.0},{"date":"2017-08-08","close":25906.0},{"date":"2017-08-09","close":26005.0},{"date":"2017-08-10","close":25807.0},{"date":"2017-08-11","close":25511.0},{"date":"2017-08-14","close":25560.0},{"date":"2017-08-16","close":26104.0},{"date":"2017-08-17","close":25609.0},{"date":"2017-08-18","close":25412.0},{"date":"2017-08-21","close":24818.0},{"date":"2017-08-22","close":24720.0},{"date":"2017-08-23","close":24027.0},{"date":"2017-08-24","close":24027.0},{"date":"2017-08-25","close":23681.0},{"date":"2017-08-28","close":23978.0},{"date":"2017-08-29","close":23879.0},{"date":"2017-08-30","close":24027.0},{"date":"2017-08-31","close":23632.0},{"date":"2017-09-01","close":23632.0},{"date":"2017-09-04","close":23731.0},{"date":"2017-09-05","close":23533.0},{"date":"2017-09-06","close":23434.0},{"date":"2017-09-07","close":23236.0},{"date":"2017-09-08","close":23039.0},{"date":"2017-09-11","close":23434.0},{"date":"2017-09-12","close":23681.0},{"date":"2017-09-13","close":23039.0},{"date":"2017-09-14","close":22841.0},{"date":"2017-09-15","close":22346.0},{"date":"2017-09-18","close":22445.0},{"date":"2017-09-19","close":22396.0},{"date":"2017-09-20","close":22248.0},{"date":"2017-09-21","close":21951.0},{"date":"2017-09-22","close":21951.0},{"date":"2017-09-25","close":21654.0},{"date":"2017-09-26","close":22248.0},{"date":"2017-09-27","close":22643.0},{"date":"2017-09-28","close":22692.0},{"date":"2017-09-29","close":22692.0},{"date":"2017-10-10","close":22643.0},{"date":"2017-10-11","close":22198.0},{"date":"2017-10-12","close":22050.0},{"date":"2017-10-13","close":22099.0},{"date":"2017-10-16","close":21704.0},{"date":"2017-10-17","close":21951.0},{"date":"2017-10-18","close":21803.0},{"date":"2017-10-19","close":21951.0},{"date":"2017-10-20","close":22000.0},{"date":"2017-10-23","close":21852.0},{"date":"2017-10-24","close":21753.0},{"date":"2017-10-25","close":21803.0},{"date":"2017-10-26","close":22000.0},{"date":"2017-10-27","close":22297.0},{"date":"2017-10-30","close":22297.0},{"date":"2017-10-31","close":22594.0},{"date":"2017-11-01","close":22890.0},{"date":"2017-11-02","close":22495.0},{"date":"2017-11-03","close":22544.0},{"date":"2017-11-06","close":22594.0},{"date":"2017-11-07","close":22791.0},{"date":"2017-11-08","close":23137.0},{"date":"2017-11-09","close":23088.0},{"date":"2017-11-10","close":23187.0},{"date":"2017-11-13","close":22594.0},{"date":"2017-11-14","close":23137.0},{"date":"2017-11-15","close":22544.0},{"date":"2017-11-16","close":22495.0},{"date":"2017-11-17","close":22495.0},{"date":"2017-11-20","close":22297.0},{"date":"2017-11-21","close":22297.0},{"date":"2017-11-22","close":22248.0},{"date":"2017-11-23","close":22396.0},{"date":"2017-11-24","close":22594.0},{"date":"2017-11-27","close":23286.0},{"date":"2017-11-28","close":23335.0},{"date":"2017-11-29","close":23236.0},{"date":"2017-11-30","close":22989.0},{"date":"2017-12-01","close":22791.0},{"date":"2017-12-04","close":22841.0},{"date":"2017-12-05","close":22841.0},{"date":"2017-12-06","close":22495.0},{"date":"2017-12-07","close":22248.0},{"date":"2017-12-08","close":22198.0},{"date":"2017-12-11","close":21951.0},{"date":"2017-12-12","close":22149.0},{"date":"2017-12-13","close":22050.0},{"date":"2017-12-14","close":22149.0},{"date":"2017-12-15","close":21803.0},{"date":"2017-12-18","close":22000.0},{"date":"2017-12-19","close":21753.0},{"date":"2017-12-20","close":22000.0},{"date":"2017-12-21","close":22050.0},{"date":"2017-12-22","close":22248.0},{"date":"2017-12-26","close":21654.0},{"date":"2017-12-27","close":21901.0},{"date":"2017-12-28","close":22000.0},{"date":"2018-01-02","close":20359.9434},{"date":"2018-01-03","close":20314.2949},{"date":"2018-01-04","close":20314.2949},{"date":"2018-01-05","close":20405.5957},{"date":"2018-01-08","close":20451.248},{"date":"2018-01-09","close":20222.9941},{"date":"2018-01-10","close":19994.7461},{"date":"2018-01-11","close":20177.3438},{"date":"2018-01-12","close":20177.3438},{"date":"2018-01-15","close":20268.6445},{"date":"2018-01-16","close":20268.6445},{"date":"2018-01-17","close":20268.6445},{"date":"2018-01-18","close":20314.2949},{"date":"2018-01-19","close":20314.2949},{"date":"2018-01-22","close":20177.3438},{"date":"2018-01-23","close":20177.3438},{"date":"2018-01-24","close":20177.3438},{"date":"2018-01-25","close":19994.7461},{"date":"2018-01-26","close":20177.3438},{"date":"2018-01-29","close":20131.6973},{"date":"2018-01-30","close":20131.6973},{"date":"2018-01-31","close":20131.6973},{"date":"2018-02-01","close":20359.9434},{"date":"2018-02-02","close":20405.5957},{"date":"2018-02-05","close":20496.8965},{"date":"2018-02-06","close":20040.3945},{"date":"2018-02-07","close":19857.791},{"date":"2018-02-08","close":20086.043},{"date":"2018-02-09","close":20268.6445},{"date":"2018-02-12","close":20268.6445},{"date":"2018-02-13","close":20268.6445},{"date":"2018-02-14","close":19720.8457},{"date":"2018-02-19","close":19675.1953},{"date":"2018-02-20","close":19675.1953},{"date":"2018-02-21","close":19857.791},{"date":"2018-02-22","close":19720.8457},{"date":"2018-02-23","close":19766.4941},{"date":"2018-02-26","close":19766.4941},{"date":"2018-02-27","close":19766.4941},{"date":"2018-02-28","close":19857.791},{"date":"2018-03-02","close":19766.4941},{"date":"2018-03-05","close":19720.8457},{"date":"2018-03-06","close":19720.8457},{"date":"2018-03-07","close":19675.1953},{"date":"2018-03-08","close":19675.1953},{"date":"2018-03-09","close":19675.1953},{"date":"2018-03-12","close":19583.8945},{"date":"2018-03-13","close":19538.2422},{"date":"2018-03-14","close":19538.2422},{"date":"2018-03-15","close":19629.543},{"date":"2018-03-16","close":19629.543},{"date":"2018-03-19","close":19720.8457},{"date":"2018-03-20","close":19675.1953},{"date":"2018-03-21","close":19675.1953},{"date":"2018-03-22","close":19720.8457},{"date":"2018-03-23","close":19583.8945},{"date":"2018-03-26","close":19583.8945},{"date":"2018-03-27","close":19583.8945},{"date":"2018-03-28","close":19583.8945},{"date":"2018-03-29","close":19538.2422},{"date":"2018-03-30","close":19583.8945},{"date":"2018-04-02","close":19812.1465},{"date":"2018-04-03","close":19538.2422},{"date":"2018-04-04","close":19538.2422},{"date":"2018-04-05","close":19538.2422},{"date":"2018-04-06","close":19538.2422},{"date":"2018-04-09","close":19538.2422},{"date":"2018-04-10","close":19355.6426},{"date":"2018-04-11","close":19309.9941},{"date":"2018-04-12","close":19446.9434},{"date":"2018-04-13","close":19355.6426},{"date":"2018-04-16","close":19492.5938},{"date":"2018-04-17","close":19492.5938},{"date":"2018-04-18","close":19401.293},{"date":"2018-04-19","close":19355.6426},{"date":"2018-04-20","close":19355.6426},{"date":"2018-04-23","close":19401.293},{"date":"2018-04-24","close":19401.293},{"date":"2018-04-25","close":19401.293},{"date":"2018-04-26","close":19401.293},{"date":"2018-04-27","close":19446.9434},{"date":"2018-04-30","close":19629.543},{"date":"2018-05-02","close":19994.7461},{"date":"2018-05-03","close":20131.6973},{"date":"2018-05-04","close":20177.3438},{"date":"2018-05-08","close":20405.5957},{"date":"2018-05-09","close":20314.2949},{"date":"2018-05-10","close":20086.043},{"date":"2018-05-11","close":20314.2949},{"date":"2018-05-14","close":20496.8965},{"date":"2018-05-15","close":20588.1934},{"date":"2018-05-16","close":20086.043},{"date":"2018-05-17","close":20451.248},{"date":"2018-05-18","close":20405.5957},{"date":"2018-05-21","close":20725.1465},{"date":"2018-05-23","close":20268.6445},{"date":"2018-05-24","close":20268.6445},{"date":"2018-05-25","close":20633.8457},{"date":"2018-05-28","close":20770.7969},{"date":"2018-05-29","close":20496.8965},{"date":"2018-05-30","close":20679.498},{"date":"2018-05-31","close":20542.543},{"date":"2018-06-01","close":20633.8457},{"date":"2018-06-04","close":20496.8965},{"date":"2018-06-05","close":20542.543},{"date":"2018-06-07","close":20542.543},{"date":"2018-06-08","close":20633.8457},{"date":"2018-06-11","close":20679.498},{"date":"2018-06-12","close":20725.1465},{"date":"2018-06-14","close":20679.498},{"date":"2018-06-15","close":20679.498},{"date":"2018-06-18","close":20405.5957},{"date":"2018-06-19","close":20040.3945},{"date":"2018-06-20","close":20131.6973},{"date":"2018-06-21","close":19949.0918},{"date":"2018-06-22","close":19903.4434},{"date":"2018-06-25","close":19675.1953},{"date":"2018-06-26","close":19766.4941},{"date":"2018-06-27","close":19583.8945},{"date":"2018-06-28","close":19538.2422},{"date":"2018-06-29","close":19538.2422},{"date":"2018-07-02","close":18990.4434},{"date":"2018-07-03","close":18944.791},{"date":"2018-07-04","close":18944.791},{"date":"2018-07-05","close":19081.7422},{"date":"2018-07-06","close":19081.7422},{"date":"2018-07-09","close":19081.7422},{"date":"2018-07-10","close":19218.6914},{"date":"2018-07-11","close":19218.6914},{"date":"2018-07-12","close":19218.6914},{"date":"2018-07-13","close":19218.6914},{"date":"2018-07-16","close":19173.043},{"date":"2018-07-17","close":19173.043},{"date":"2018-07-18","close":19081.7422},{"date":"2018-07-19","close":19036.0938},{"date":"2018-07-20","close":19081.7422},{"date":"2018-07-23","close":19081.7422},{"date":"2018-07-24","close":19127.3926},{"date":"2018-07-25","close":18807.8398},{"date":"2018-07-26","close":18807.8398},{"date":"2018-07-27","close":18579.5918},{"date":"2018-07-30","close":18579.5918},{"date":"2018-07-31","close":18807.8398},{"date":"2018-08-01","close":18899.1426},{"date":"2018-08-02","close":18944.791},{"date":"2018-08-03","close":18944.791},{"date":"2018-08-06","close":19036.0938},{"date":"2018-08-07","close":19036.0938},{"date":"2018-08-08","close":19218.6914},{"date":"2018-08-09","close":19218.6914},{"date":"2018-08-10","close":19309.9941},{"date":"2018-08-13","close":19173.043},{"date":"2018-08-14","close":19173.043},{"date":"2018-08-16","close":19173.043},{"date":"2018-08-17","close":18670.8945},{"date":"2018-08-20","close":18807.8398},{"date":"2018-08-21","close":18807.8398},{"date":"2018-08-22","close":18899.1426},{"date":"2018-08-23","close":18899.1426},{"date":"2018-08-24","close":18990.4434},{"date":"2018-08-27","close":19081.7422},{"date":"2018-08-28","close":19081.7422},{"date":"2018-08-29","close":19173.043},{"date":"2018-08-30","close":18944.791},{"date":"2018-08-31","close":19036.0938},{"date":"2018-09-03","close":19036.0938},{"date":"2018-09-04","close":19036.0938},{"date":"2018-09-05","close":19036.0938},{"date":"2018-09-06","close":19127.3926},{"date":"2018-09-07","close":19127.3926},{"date":"2018-09-10","close":18853.4902},{"date":"2018-09-11","close":18853.4902},{"date":"2018-09-12","close":19355.6426},{"date":"2018-09-13","close":19036.0938},{"date":"2018-09-14","close":19264.3438},{"date":"2018-09-17","close":19309.9941},{"date":"2018-09-18","close":19355.6426},{"date":"2018-09-19","close":19401.293},{"date":"2018-09-20","close":19629.543},{"date":"2018-09-21","close":19720.8457},{"date":"2018-09-27","close":19766.4941},{"date":"2018-09-28","close":19766.4941},{"date":"2018-10-01","close":19812.1465},{"date":"2018-10-02","close":19812.1465},{"date":"2018-10-04","close":19720.8457},{"date":"2018-10-05","close":20040.3945},{"date":"2018-10-08","close":19720.8457},{"date":"2018-10-10","close":19583.8945},{"date":"2018-10-11","close":19218.6914},{"date":"2018-10-12","close":18990.4434},{"date":"2018-10-15","close":18670.8945},{"date":"2018-10-16","close":18670.8945},{"date":"2018-10-17","close":18625.2422},{"date":"2018-10-18","close":18533.9395},{"date":"2018-10-19","close":18533.9395},{"date":"2018-10-22","close":18305.6934},{"date":"2018-10-23","close":18305.6934},{"date":"2018-10-24","close":18488.2871},{"date":"2018-10-25","close":18260.0391},{"date":"2018-10-26","close":17894.8379},{"date":"2018-10-29","close":18123.0898},{"date":"2018-10-30","close":17529.6367},{"date":"2018-10-31","close":16890.5352},{"date":"2018-11-01","close":16342.7363},{"date":"2018-11-02","close":16662.2852},{"date":"2018-11-05","close":16479.6875},{"date":"2018-11-06","close":16479.6875},{"date":"2018-11-07","close":16570.9883},{"date":"2018-11-08","close":16890.5352},{"date":"2018-11-09","close":16890.5352},{"date":"2018-11-12","close":16662.2852},{"date":"2018-11-13","close":16753.5918},{"date":"2018-11-14","close":16936.1855},{"date":"2018-11-15","close":16844.8867},{"date":"2018-11-16","close":17347.0371},{"date":"2018-11-19","close":17803.5371},{"date":"2018-11-20","close":17894.8379},{"date":"2018-11-21","close":18260.0391},{"date":"2018-11-22","close":17620.9375},{"date":"2018-11-23","close":17849.1855},{"date":"2018-11-26","close":18579.5918},{"date":"2018-11-27","close":18533.9395},{"date":"2018-11-28","close":18396.9922},{"date":"2018-11-29","close":18670.8945},{"date":"2018-11-30","close":18670.8945},{"date":"2018-12-03","close":18716.543},{"date":"2018-12-04","close":19081.7422},{"date":"2018-12-05","close":18990.4434},{"date":"2018-12-06","close":19036.0938},{"date":"2018-12-07","close":18168.7402},{"date":"2018-12-10","close":18214.3887},{"date":"2018-12-11","close":18260.0391},{"date":"2018-12-12","close":18944.791},{"date":"2018-12-13","close":18670.8945},{"date":"2018-12-14","close":18944.791},{"date":"2018-12-17","close":18853.4902},{"date":"2018-12-18","close":18533.9395},{"date":"2018-12-19","close":18533.9395},{"date":"2018-12-20","close":18442.6426},{"date":"2018-12-21","close":18442.6426},{"date":"2018-12-24","close":18442.6426},{"date":"2018-12-26","close":17712.2422},{"date":"2018-12-27","close":18038.1172},{"date":"2018-12-28","close":18038.1172},{"date":"2019-01-02","close":18084.0215},{"date":"2019-01-03","close":18084.0215},{"date":"2019-01-04","close":18313.5098},{"date":"2019-01-07","close":18267.6113},{"date":"2019-01-08","close":18267.6113},{"date":"2019-01-09","close":18267.6113},{"date":"2019-01-10","close":17900.4219},{"date":"2019-01-11","close":17946.3184},{"date":"2019-01-14","close":17395.541},{"date":"2019-01-15","close":17716.8301},{"date":"2019-01-16","close":17762.7305},{"date":"2019-01-17","close":17762.7305},{"date":"2019-01-18","close":17808.6289},{"date":"2019-01-21","close":17808.6289},{"date":"2019-01-22","close":17808.6289},{"date":"2019-01-23","close":18267.6113},{"date":"2019-01-24","close":18084.0215},{"date":"2019-01-25","close":18084.0215},{"date":"2019-01-28","close":18084.0215},{"date":"2019-01-29","close":18084.0215},{"date":"2019-01-30","close":18084.0215},{"date":"2019-01-31","close":18497.1074},{"date":"2019-02-01","close":18910.1914},{"date":"2019-02-07","close":19231.4824},{"date":"2019-02-08","close":20011.7559},{"date":"2019-02-11","close":19919.9609},{"date":"2019-02-12","close":19598.6699},{"date":"2019-02-13","close":19001.9883},{"date":"2019-02-14","close":18910.1914},{"date":"2019-02-15","close":19001.9883},{"date":"2019-02-18","close":19093.7852},{"date":"2019-02-19","close":19139.6855},{"date":"2019-02-20","close":19231.4824},{"date":"2019-02-21","close":19231.4824},{"date":"2019-02-22","close":19277.3789},{"date":"2019-02-25","close":19093.7852},{"date":"2019-02-26","close":19185.584},{"date":"2019-02-27","close":19415.0762},{"date":"2019-02-28","close":19736.3633},{"date":"2019-03-04","close":19736.3633},{"date":"2019-03-05","close":19736.3633},{"date":"2019-03-06","close":19736.3633},{"date":"2019-03-07","close":19736.3633},{"date":"2019-03-08","close":19506.8711},{"date":"2019-03-11","close":19506.8711},{"date":"2019-03-12","close":19552.7695},{"date":"2019-03-13","close":19460.9727},{"date":"2019-03-14","close":19460.9727},{"date":"2019-03-15","close":19323.2773},{"date":"2019-03-18","close":19506.8711},{"date":"2019-03-19","close":19506.8711},{"date":"2019-03-20","close":19460.9727},{"date":"2019-03-21","close":19231.4824},{"date":"2019-03-22","close":19231.4824},{"date":"2019-03-25","close":19231.4824},{"date":"2019-03-26","close":19231.4824},{"date":"2019-03-27","close":19231.4824},{"date":"2019-03-28","close":19231.4824},{"date":"2019-03-29","close":19277.3789},{"date":"2019-04-01","close":19369.1777},{"date":"2019-04-02","close":19369.1777},{"date":"2019-04-03","close":19277.3789},{"date":"2019-04-04","close":19277.3789},{"date":"2019-04-05","close":19277.3789},{"date":"2019-04-08","close":19093.7852},{"date":"2019-04-09","close":19093.7852},{"date":"2019-04-10","close":19093.7852},{"date":"2019-04-11","close":19093.7852},{"date":"2019-04-12","close":19277.3789},{"date":"2019-04-15","close":19277.3789},{"date":"2019-04-16","close":19460.9727},{"date":"2019-04-17","close":19965.8555},{"date":"2019-04-18","close":19690.4688},{"date":"2019-04-19","close":20333.0469},{"date":"2019-04-22","close":20470.7383},{"date":"2019-04-23","close":20562.5391},{"date":"2019-04-24","close":20562.5391},{"date":"2019-04-25","close":20333.0469},{"date":"2019-04-26","close":20287.1445},{"date":"2019-04-29","close":20333.0469},{"date":"2019-04-30","close":20195.3477},{"date":"2019-05-02","close":20333.0469},{"date":"2019-05-03","close":20195.3477},{"date":"2019-05-07","close":19644.5684},{"date":"2019-05-08","close":19644.5684},{"date":"2019-05-09","close":19093.7852},{"date":"2019-05-10","close":19644.5684},{"date":"2019-05-13","close":19736.3633},{"date":"2019-05-14","close":20011.7559},{"date":"2019-05-15","close":19874.0586},{"date":"2019-05-16","close":19736.3633},{"date":"2019-05-17","close":19323.2773},{"date":"2019-05-20","close":19185.584},{"date":"2019-05-21","close":19185.584},{"date":"2019-05-22","close":19185.584},{"date":"2019-05-23","close":19736.3633},{"date":"2019-05-24","close":19828.1621},{"date":"2019-05-27","close":19460.9727},{"date":"2019-05-28","close":19506.8711},{"date":"2019-05-29","close":19139.6855},{"date":"2019-05-30","close":19047.8848},{"date":"2019-05-31","close":19415.0762},{"date":"2019-06-03","close":19323.2773},{"date":"2019-06-04","close":19323.2773},{"date":"2019-06-05","close":19277.3789},{"date":"2019-06-07","close":19277.3789},{"date":"2019-06-10","close":19506.8711},{"date":"2019-06-11","close":19506.8711},{"date":"2019-06-12","close":19415.0762},{"date":"2019-06-13","close":19506.8711},{"date":"2019-06-14","close":19185.584},{"date":"2019-06-17","close":19277.3789},{"date":"2019-06-18","close":19323.2773},{"date":"2019-06-19","close":19185.584},{"date":"2019-06-20","close":19277.3789},{"date":"2019-06-21","close":19047.8848},{"date":"2019-06-24","close":19185.584},{"date":"2019-06-25","close":19047.8848},{"date":"2019-06-26","close":18956.0879},{"date":"2019-06-27","close":19047.8848},{"date":"2019-06-28","close":19093.7852},{"date":"2019-07-01","close":19139.6855},{"date":"2019-07-02","close":19139.6855},{"date":"2019-07-03","close":19139.6855},{"date":"2019-07-04","close":19093.7852},{"date":"2019-07-05","close":19093.7852},{"date":"2019-07-08","close":18818.3965},{"date":"2019-07-09","close":18313.5098},{"date":"2019-07-10","close":18634.7988},{"date":"2019-07-11","close":19093.7852},{"date":"2019-07-12","close":18634.7988},{"date":"2019-07-15","close":18818.3965},{"date":"2019-07-16","close":19001.9883},{"date":"2019-07-17","close":18588.8984},{"date":"2019-07-18","close":18588.8984},{"date":"2019-07-19","close":18680.6992},{"date":"2019-07-22","close":18680.6992},{"date":"2019-07-23","close":18588.8984},{"date":"2019-07-24","close":18588.8984},{"date":"2019-07-25","close":18543.0039},{"date":"2019-07-26","close":18359.4062},{"date":"2019-07-29","close":18221.7148},{"date":"2019-07-30","close":18175.8164},{"date":"2019-07-31","close":18175.8164},{"date":"2019-08-01","close":18175.8164},{"date":"2019-08-02","close":17762.7305},{"date":"2019-08-05","close":17670.9316},{"date":"2019-08-06","close":17349.6426},{"date":"2019-08-07","close":17441.4355},{"date":"2019-08-08","close":17579.1328},{"date":"2019-08-09","close":17441.4355},{"date":"2019-08-12","close":16661.1641},{"date":"2019-08-13","close":16523.4688},{"date":"2019-08-14","close":16431.6699},{"date":"2019-08-16","close":16523.4688},{"date":"2019-08-19","close":16615.2656},{"date":"2019-08-20","close":16523.4688},{"date":"2019-08-21","close":16982.4531},{"date":"2019-08-22","close":16982.4531},{"date":"2019-08-23","close":16798.8594},{"date":"2019-08-26","close":16661.1641},{"date":"2019-08-27","close":16385.7734},{"date":"2019-08-28","close":16293.9756},{"date":"2019-08-29","close":16293.9756},{"date":"2019-08-30","close":16707.0645},{"date":"2019-09-02","close":16523.4688},{"date":"2019-09-03","close":16707.0645},{"date":"2019-09-04","close":16798.8594},{"date":"2019-09-05","close":16798.8594},{"date":"2019-09-06","close":16707.0645},{"date":"2019-09-09","close":16569.3672},{"date":"2019-09-10","close":16569.3672},{"date":"2019-09-11","close":16523.4688},{"date":"2019-09-16","close":16431.6699},{"date":"2019-09-17","close":16798.8594},{"date":"2019-09-18","close":16523.4688},{"date":"2019-09-19","close":16431.6699},{"date":"2019-09-20","close":16477.5703},{"date":"2019-09-23","close":16569.3672},{"date":"2019-09-24","close":16339.874},{"date":"2019-09-25","close":16385.7734},{"date":"2019-09-26","close":16293.9756},{"date":"2019-09-27","close":16293.9756},{"date":"2019-09-30","close":16293.9756},{"date":"2019-10-01","close":16293.9756},{"date":"2019-10-02","close":16202.1768},{"date":"2019-10-04","close":16156.2812},{"date":"2019-10-07","close":16156.2812},{"date":"2019-10-08","close":16156.2812},{"date":"2019-10-10","close":16477.5703},{"date":"2019-10-11","close":16385.7734},{"date":"2019-10-14","close":16477.5703},{"date":"2019-10-15","close":16293.9756},{"date":"2019-10-16","close":16385.7734},{"date":"2019-10-17","close":16293.9756},{"date":"2019-10-18","close":16248.0781},{"date":"2019-10-21","close":16339.874},{"date":"2019-10-22","close":16248.0781},{"date":"2019-10-23","close":16293.9756},{"date":"2019-10-24","close":16202.1768},{"date":"2019-10-25","close":15926.7861},{"date":"2019-10-28","close":16018.583},{"date":"2019-10-29","close":15972.6875},{"date":"2019-10-30","close":16018.583},{"date":"2019-10-31","close":15789.0928},{"date":"2019-11-01","close":15421.9043},{"date":"2019-11-04","close":15605.4951},{"date":"2019-11-05","close":15605.4951},{"date":"2019-11-06","close":15421.9043},{"date":"2019-11-07","close":15284.207},{"date":"2019-11-08","close":15238.3086},{"date":"2019-11-11","close":15330.1064},{"date":"2019-11-12","close":15376.0059},{"date":"2019-11-13","close":15054.7148},{"date":"2019-11-14","close":15100.6143},{"date":"2019-11-15","close":15284.207},{"date":"2019-11-18","close":15284.207},{"date":"2019-11-19","close":15054.7148},{"date":"2019-11-20","close":15100.6143},{"date":"2019-11-21","close":14733.4248},{"date":"2019-11-22","close":14687.5273},{"date":"2019-11-25","close":14733.4248},{"date":"2019-11-26","close":14595.7305},{"date":"2019-11-27","close":14595.7305},{"date":"2019-11-28","close":14779.3232},{"date":"2019-11-29","close":14687.5273},{"date":"2019-12-02","close":14595.7305},{"date":"2019-12-03","close":14549.833},{"date":"2019-12-04","close":14136.7451},{"date":"2019-12-05","close":13999.0508},{"date":"2019-12-06","close":13999.0508},{"date":"2019-12-09","close":13540.0654},{"date":"2019-12-10","close":13769.5557},{"date":"2019-12-11","close":13448.2666},{"date":"2019-12-12","close":13356.4707},{"date":"2019-12-13","close":13585.9629},{"date":"2019-12-16","close":13494.165},{"date":"2019-12-17","close":13494.165},{"date":"2019-12-18","close":13356.4707},{"date":"2019-12-19","close":13585.9629},{"date":"2019-12-20","close":13448.2666},{"date":"2019-12-23","close":13631.8613},{"date":"2019-12-24","close":13769.5557},{"date":"2019-12-26","close":13448.2666},{"date":"2019-12-27","close":13637.8096},{"date":"2019-12-30","close":13730.2686},{"date":"2020-01-02","close":13822.7285},{"date":"2020-01-03","close":13868.958},{"date":"2020-01-06","close":13591.5801},{"date":"2020-01-07","close":13730.2686},{"date":"2020-01-08","close":13221.7412},{"date":"2020-01-09","close":13267.9707},{"date":"2020-01-10","close":13129.2803},{"date":"2020-01-13","close":13129.2803},{"date":"2020-01-14","close":13360.4287},{"date":"2020-01-15","close":13406.6602},{"date":"2020-01-16","close":13360.4287},{"date":"2020-01-17","close":13036.8213},{"date":"2020-01-20","close":12990.5918},{"date":"2020-01-21","close":13129.2803},{"date":"2020-01-22","close":13036.8213},{"date":"2020-01-23","close":12990.5918},{"date":"2020-01-28","close":12528.293},{"date":"2020-01-29","close":12482.0615},{"date":"2020-01-30","close":12158.4541},{"date":"2020-01-31","close":12158.4541},{"date":"2020-02-03","close":12112.2236},{"date":"2020-02-04","close":12019.7637},{"date":"2020-02-05","close":12019.7637},{"date":"2020-02-06","close":12435.835},{"date":"2020-02-07","close":12343.3721},{"date":"2020-02-10","close":12435.835},{"date":"2020-02-11","close":12528.293},{"date":"2020-02-12","close":12528.293},{"date":"2020-02-13","close":12389.6035},{"date":"2020-02-14","close":12435.835},{"date":"2020-02-17","close":12389.6035},{"date":"2020-02-18","close":12435.835},{"date":"2020-02-19","close":12435.835},{"date":"2020-02-20","close":12482.0615},{"date":"2020-02-21","close":12482.0615},{"date":"2020-02-24","close":11881.0742},{"date":"2020-02-25","close":11834.8447},{"date":"2020-02-26","close":11696.1553},{"date":"2020-02-27","close":11603.6934},{"date":"2020-02-28","close":11095.166},{"date":"2020-03-02","close":11280.0869},{"date":"2020-03-03","close":11095.166},{"date":"2020-03-04","close":11233.8564},{"date":"2020-03-05","close":11326.3154},{"date":"2020-03-06","close":11280.0869},{"date":"2020-03-09","close":11280.0869},{"date":"2020-03-10","close":10771.5566},{"date":"2020-03-11","close":11002.708},{"date":"2020-03-12","close":11002.708},{"date":"2020-03-13","close":10447.9492},{"date":"2020-03-16","close":9800.7314},{"date":"2020-03-17","close":9523.3525},{"date":"2020-03-18","close":9098.0361},{"date":"2020-03-19","close":7997.7656},{"date":"2020-03-20","close":8256.6543},{"date":"2020-03-23","close":7664.9116},{"date":"2020-03-24","close":7711.1406},{"date":"2020-03-25","close":7988.5205},{"date":"2020-03-26","close":8043.9961},{"date":"2020-03-27","close":8117.9644},{"date":"2020-03-30","close":8043.9961},{"date":"2020-03-31","close":8080.979},{"date":"2020-04-01","close":8080.979},{"date":"2020-04-02","close":8108.7173},{"date":"2020-04-03","close":8265.8984},{"date":"2020-04-06","close":8413.835},{"date":"2020-04-07","close":8386.0977},{"date":"2020-04-08","close":8497.0488},{"date":"2020-04-09","close":8617.2461},{"date":"2020-04-10","close":10078.1104},{"date":"2020-04-13","close":9430.8926},{"date":"2020-04-14","close":9523.3525},{"date":"2020-04-16","close":9477.123},{"date":"2020-04-17","close":9615.8105},{"date":"2020-04-20","close":9708.2705},{"date":"2020-04-21","close":9615.8105},{"date":"2020-04-22","close":9245.9717},{"date":"2020-04-23","close":9430.8926},{"date":"2020-04-24","close":9292.2021},{"date":"2020-04-27","close":9430.8926},{"date":"2020-04-28","close":9523.3525},{"date":"2020-04-29","close":9708.2705},{"date":"2020-05-04","close":9708.2705},{"date":"2020-05-06","close":10031.8799},{"date":"2020-05-07","close":10031.8799},{"date":"2020-05-08","close":10031.8799},{"date":"2020-05-11","close":9939.4199},{"date":"2020-05-12","close":9939.4199},{"date":"2020-05-13","close":10031.8799},{"date":"2020-05-14","close":10355.4893},{"date":"2020-05-15","close":10216.7988},{"date":"2020-05-18","close":9800.7314},{"date":"2020-05-19","close":9846.9609},{"date":"2020-05-20","close":9846.9609},{"date":"2020-05-21","close":9939.4199},{"date":"2020-05-22","close":9754.501},{"date":"2020-05-25","close":9800.7314},{"date":"2020-05-26","close":9800.7314},{"date":"2020-05-27","close":9846.9609},{"date":"2020-05-28","close":9846.9609},{"date":"2020-05-29","close":9985.6514},{"date":"2020-06-01","close":9893.1895},{"date":"2020-06-02","close":9985.6514},{"date":"2020-06-03","close":10078.1104},{"date":"2020-06-04","close":10263.0303},{"date":"2020-06-05","close":10540.4092},{"date":"2020-06-08","close":11095.166},{"date":"2020-06-09","close":11372.5469},{"date":"2020-06-10","close":11280.0869},{"date":"2020-06-11","close":10864.0176},{"date":"2020-06-12","close":11696.1553},{"date":"2020-06-15","close":10910.248},{"date":"2020-06-16","close":14146.3389},{"date":"2020-06-17","close":18353.2578},{"date":"2020-06-18","close":23854.6094},{"date":"2020-06-19","close":16735.209},{"date":"2020-06-22","close":14701.0967},{"date":"2020-06-23","close":14793.5557},{"date":"2020-06-24","close":14146.3389},{"date":"2020-06-25","close":13499.1191},{"date":"2020-06-26","close":13036.8213},{"date":"2020-06-29","close":13267.9707},{"date":"2020-06-30","close":12851.9014},{"date":"2020-07-01","close":12898.1328},{"date":"2020-07-02","close":12990.5918},{"date":"2020-07-03","close":12528.293},{"date":"2020-07-06","close":12944.3613},{"date":"2020-07-07","close":12620.752},{"date":"2020-07-08","close":16365.3701},{"date":"2020-07-09","close":15764.3818},{"date":"2020-07-10","close":13915.1885},{"date":"2020-07-13","close":14285.0273},{"date":"2020-07-14","close":14053.877},{"date":"2020-07-15","close":13591.5801},{"date":"2020-07-16","close":13868.958},{"date":"2020-07-17","close":13776.499},{"date":"2020-07-20","close":13591.5801},{"date":"2020-07-21","close":14285.0273},{"date":"2020-07-22","close":14562.4062},{"date":"2020-07-23","close":15209.624},{"date":"2020-07-24","close":15903.0752},{"date":"2020-07-27","close":15487.0039},{"date":"2020-07-28","close":14516.1758},{"date":"2020-07-29","close":14747.3271},{"date":"2020-07-30","close":19139.1621},{"date":"2020-07-31","close":17382.4277},{"date":"2020-08-03","close":20618.5156},{"date":"2020-08-04","close":19693.9219},{"date":"2020-08-05","close":20156.2207},{"date":"2020-08-06","close":19324.0859},{"date":"2020-08-07","close":19185.3906},{"date":"2020-08-10","close":19185.3906},{"date":"2020-08-11","close":19231.6211},{"date":"2020-08-12","close":18723.0938},{"date":"2020-08-13","close":18584.4043},{"date":"2020-08-14","close":19139.1621},{"date":"2020-08-18","close":17151.2793},{"date":"2020-08-19","close":17336.1992},{"date":"2020-08-20","close":16041.7617},{"date":"2020-08-21","close":16180.4521},{"date":"2020-08-24","close":15579.4639},{"date":"2020-08-25","close":16134.2217},{"date":"2020-08-26","close":16041.7617},{"date":"2020-08-27","close":15671.9229},{"date":"2020-08-28","close":15995.5312},{"date":"2020-08-31","close":16365.3701},{"date":"2020-09-01","close":16735.209},{"date":"2020-09-02","close":16411.6016},{"date":"2020-09-03","close":16272.9111},{"date":"2020-09-04","close":15718.1514},{"date":"2020-09-07","close":15671.9229},{"date":"2020-09-08","close":15810.6123},{"date":"2020-09-09","close":15856.8428},{"date":"2020-09-10","close":15856.8428},{"date":"2020-09-11","close":15764.3818},{"date":"2020-09-14","close":15995.5312},{"date":"2020-09-15","close":16596.5195},{"date":"2020-09-16","close":15949.3047},{"date":"2020-09-17","close":15579.4639},{"date":"2020-09-18","close":15718.1514},{"date":"2020-09-21","close":15117.1641},{"date":"2020-09-22","close":14747.3271},{"date":"2020-09-23","close":14747.3271},{"date":"2020-09-24","close":13591.5801},{"date":"2020-09-25","close":13545.3496},{"date":"2020-09-28","close":13452.8906},{"date":"2020-09-29","close":13406.6602},{"date":"2020-10-05","close":13175.5117},{"date":"2020-10-06","close":13360.4287},{"date":"2020-10-07","close":13360.4287},{"date":"2020-10-08","close":12990.5918},{"date":"2020-10-12","close":13129.2803},{"date":"2020-10-13","close":13406.6602},{"date":"2020-10-14","close":13267.9707},{"date":"2020-10-15","close":13591.5801},{"date":"2020-10-16","close":13684.0391},{"date":"2020-10-19","close":13591.5801},{"date":"2020-10-20","close":13175.5117},{"date":"2020-10-21","close":13499.1191},{"date":"2020-10-22","close":13360.4287},{"date":"2020-10-23","close":13314.2002},{"date":"2020-10-26","close":12898.1328},{"date":"2020-10-27","close":12620.752},{"date":"2020-10-28","close":12805.6709},{"date":"2020-10-29","close":12713.2139},{"date":"2020-10-30","close":12435.835},{"date":"2020-11-02","close":12389.6035},{"date":"2020-11-03","close":12482.0615},{"date":"2020-11-04","close":12574.5225},{"date":"2020-11-05","close":12620.752},{"date":"2020-11-06","close":12620.752},{"date":"2020-11-09","close":12574.5225},{"date":"2020-11-10","close":12759.4414},{"date":"2020-11-11","close":13221.7412},{"date":"2020-11-12","close":13267.9707},{"date":"2020-11-13","close":13083.0518},{"date":"2020-11-16","close":12851.9014},{"date":"2020-11-17","close":12944.3613},{"date":"2020-11-18","close":12805.6709},{"date":"2020-11-19","close":12805.6709},{"date":"2020-11-20","close":12944.3613},{"date":"2020-11-23","close":12898.1328},{"date":"2020-11-24","close":12990.5918},{"date":"2020-11-25","close":12990.5918},{"date":"2020-11-26","close":12990.5918},{"date":"2020-11-27","close":12898.1328},{"date":"2020-11-30","close":12944.3613},{"date":"2020-12-01","close":12805.6709},{"date":"2020-12-02","close":12759.4414},{"date":"2020-12-03","close":12759.4414},{"date":"2020-12-04","close":12620.752},{"date":"2020-12-07","close":12528.293},{"date":"2020-12-08","close":12482.0615},{"date":"2020-12-09","close":12389.6035},{"date":"2020-12-10","close":12204.6826},{"date":"2020-12-11","close":12389.6035},{"date":"2020-12-14","close":12297.1436},{"date":"2020-12-15","close":12112.2236},{"date":"2020-12-16","close":12158.4541},{"date":"2020-12-17","close":12158.4541},{"date":"2020-12-18","close":12297.1436},{"date":"2020-12-21","close":12574.5225},{"date":"2020-12-22","close":12482.0615},{"date":"2020-12-23","close":12482.0615},{"date":"2020-12-24","close":12482.0615},{"date":"2020-12-28","close":12574.5225},{"date":"2020-12-29","close":12765.54},{"date":"2020-12-30","close":13045.0771},{"date":"2021-01-04","close":13091.667},{"date":"2021-01-05","close":13045.0771},{"date":"2021-01-06","close":13045.0771},{"date":"2021-01-07","close":13278.0254},{"date":"2021-01-08","close":14209.8164},{"date":"2021-01-11","close":14582.5342},{"date":"2021-01-12","close":15281.377},{"date":"2021-01-13","close":15840.4482},{"date":"2021-01-14","close":16399.5234},{"date":"2021-01-15","close":16772.2422},{"date":"2021-01-18","close":16679.0645},{"date":"2021-01-19","close":16725.6504},{"date":"2021-01-20","close":16865.4199},{"date":"2021-01-21","close":17424.4961},{"date":"2021-01-22","close":17238.1387},{"date":"2021-01-25","close":17238.1387},{"date":"2021-01-26","close":17238.1387},{"date":"2021-01-27","close":17331.3145},{"date":"2021-01-28","close":17191.5469},{"date":"2021-01-29","close":17005.1895},{"date":"2021-02-01","close":17098.3672},{"date":"2021-02-02","close":17098.3672},{"date":"2021-02-03","close":17144.957},{"date":"2021-02-04","close":17191.5469},{"date":"2021-02-05","close":17144.957},{"date":"2021-02-08","close":16865.4199},{"date":"2021-02-09","close":16818.8301},{"date":"2021-02-10","close":17098.3672},{"date":"2021-02-15","close":17098.3672},{"date":"2021-02-16","close":17098.3672},{"date":"2021-02-17","close":17051.7773},{"date":"2021-02-18","close":16772.2422},{"date":"2021-02-19","close":17051.7773},{"date":"2021-02-22","close":17005.1895},{"date":"2021-02-23","close":16865.4199},{"date":"2021-02-24","close":16725.6504},{"date":"2021-02-25","close":16772.2422},{"date":"2021-02-26","close":16679.0645},{"date":"2021-03-02","close":16679.0645},{"date":"2021-03-03","close":16585.8828},{"date":"2021-03-04","close":16772.2422},{"date":"2021-03-05","close":16912.0098},{"date":"2021-03-08","close":16772.2422},{"date":"2021-03-09","close":16725.6504},{"date":"2021-03-10","close":16492.7031},{"date":"2021-03-11","close":16632.4746},{"date":"2021-03-12","close":16772.2422},{"date":"2021-03-15","close":16725.6504},{"date":"2021-03-16","close":16725.6504},{"date":"2021-03-17","close":16865.4199},{"date":"2021-03-18","close":16772.2422},{"date":"2021-03-19","close":16679.0645},{"date":"2021-03-22","close":16585.8828},{"date":"2021-03-23","close":16585.8828},{"date":"2021-03-24","close":16352.9365},{"date":"2021-03-25","close":16352.9365},{"date":"2021-03-26","close":16213.167},{"date":"2021-03-29","close":16119.9873},{"date":"2021-03-30","close":16119.9873},{"date":"2021-03-31","close":16026.8115},{"date":"2021-04-01","close":15747.2725},{"date":"2021-04-02","close":15654.0947},{"date":"2021-04-05","close":15654.0947},{"date":"2021-04-06","close":15607.5029},{"date":"2021-04-07","close":15374.5547},{"date":"2021-04-08","close":15374.5547},{"date":"2021-04-09","close":16399.5234},{"date":"2021-04-12","close":16585.8828},{"date":"2021-04-13","close":16585.8828},{"date":"2021-04-14","close":15560.9121},{"date":"2021-04-15","close":15421.1455},{"date":"2021-04-16","close":15001.8389},{"date":"2021-04-19","close":14815.4805},{"date":"2021-04-20","close":14862.0713},{"date":"2021-04-21","close":15001.8389},{"date":"2021-04-22","close":14955.249},{"date":"2021-04-23","close":14722.3018},{"date":"2021-04-26","close":14535.9434},{"date":"2021-04-27","close":14349.584},{"date":"2021-04-28","close":14070.0479},{"date":"2021-04-29","close":14116.6377},{"date":"2021-04-30","close":14116.6377},{"date":"2021-05-03","close":14349.584},{"date":"2021-05-04","close":15560.9121},{"date":"2021-05-06","close":16912.0098},{"date":"2021-05-07","close":16492.7031},{"date":"2021-05-10","close":16446.1113},{"date":"2021-05-11","close":16166.5771},{"date":"2021-05-12","close":16119.9873},{"date":"2021-05-13","close":16073.4014},{"date":"2021-05-14","close":16259.7568},{"date":"2021-05-17","close":16585.8828},{"date":"2021-05-18","close":16352.9365},{"date":"2021-05-20","close":16399.5234},{"date":"2021-05-21","close":16352.9365},{"date":"2021-05-24","close":16492.7031},{"date":"2021-05-25","close":17424.4961},{"date":"2021-05-26","close":17471.084},{"date":"2021-05-27","close":17284.7266},{"date":"2021-05-28","close":22456.1699},{"date":"2021-05-31","close":29165.0684},{"date":"2021-06-01","close":27394.6641},{"date":"2021-06-02","close":27487.8418},{"date":"2021-06-03","close":27581.0195},{"date":"2021-06-04","close":27021.9453},{"date":"2021-06-07","close":25484.4883},{"date":"2021-06-08","close":25251.543},{"date":"2021-06-09","close":25950.3867},{"date":"2021-06-10","close":25624.2617},{"date":"2021-06-11","close":26509.4609},{"date":"2021-06-14","close":26136.7441},{"date":"2021-06-15","close":26742.4102},{"date":"2021-06-16","close":26742.4102},{"date":"2021-06-17","close":26556.0508},{"date":"2021-06-18","close":27394.6641},{"date":"2021-06-21","close":28233.2754},{"date":"2021-06-22","close":28419.6328},{"date":"2021-06-23","close":28419.6328},{"date":"2021-06-24","close":28792.3496},{"date":"2021-06-25","close":28932.1152},{"date":"2021-06-28","close":28885.5273},{"date":"2021-06-29","close":30283.2148},{"date":"2021-06-30","close":35734.1914},{"date":"2021-07-01","close":37271.6484},{"date":"2021-07-02","close":37923.9023},{"date":"2021-07-05","close":37411.418},{"date":"2021-07-06","close":38389.8008},{"date":"2021-07-07","close":38855.6953},{"date":"2021-07-08","close":37597.7734},{"date":"2021-07-09","close":36433.0352},{"date":"2021-07-12","close":37504.5977},{"date":"2021-07-13","close":37178.4688},{"date":"2021-07-14","close":36619.3945},{"date":"2021-07-15","close":36339.8555},{"date":"2021-07-16","close":36153.4961},{"date":"2021-07-19","close":35314.8828},{"date":"2021-07-20","close":34476.2773},{"date":"2021-07-21","close":35687.6055},{"date":"2021-07-22","close":36293.2656},{"date":"2021-07-23","close":35873.9609},{"date":"2021-07-26","close":35408.0625},{"date":"2021-07-27","close":35641.0117},{"date":"2021-07-28","close":35361.4727},{"date":"2021-07-29","close":35594.4258},{"date":"2021-07-30","close":33078.5859},{"date":"2021-08-02","close":30888.8809},{"date":"2021-08-03","close":29817.3184},{"date":"2021-08-04","close":29770.7305},{"date":"2021-08-05","close":29584.373},{"date":"2021-08-06","close":29724.1426},{"date":"2021-08-09","close":29444.6035},{"date":"2021-08-10","close":28466.2246},{"date":"2021-08-11","close":28466.2246},{"date":"2021-08-12","close":29677.5508},{"date":"2021-08-13","close":29025.2969},{"date":"2021-08-17","close":31494.5449},{"date":"2021-08-18","close":30795.6992},{"date":"2021-08-19","close":28978.707},{"date":"2021-08-20","close":27907.1484},{"date":"2021-08-23","close":29071.8867},{"date":"2021-08-24","close":29025.2969},{"date":"2021-08-25","close":28652.5801},{"date":"2021-08-26","close":28559.4023},{"date":"2021-08-27","close":28512.8145},{"date":"2021-08-30","close":28512.8145},{"date":"2021-08-31","close":28605.9902},{"date":"2021-09-01","close":26556.0508},{"date":"2021-09-02","close":24692.4688},{"date":"2021-09-03","close":22782.2969},{"date":"2021-09-06","close":22176.6328},{"date":"2021-09-07","close":21897.0957},{"date":"2021-09-08","close":21757.3242},{"date":"2021-09-09","close":21990.2734},{"date":"2021-09-10","close":22549.3496},{"date":"2021-09-13","close":22549.3496},{"date":"2021-09-14","close":22456.1699},{"date":"2021-09-15","close":22456.1699},{"date":"2021-09-16","close":21990.2734},{"date":"2021-09-17","close":21570.9688},{"date":"2021-09-23","close":20965.3047},{"date":"2021-09-24","close":20313.0508},{"date":"2021-09-27","close":20592.5859},{"date":"2021-09-28","close":20033.5117},{"date":"2021-09-29","close":19707.3848},{"date":"2021-09-30","close":20219.8711},{"date":"2021-10-01","close":20266.459},{"date":"2021-10-05","close":19101.7207},{"date":"2021-10-06","close":18169.9277},{"date":"2021-10-07","close":18169.9277},{"date":"2021-10-08","close":18356.2871},{"date":"2021-10-12","close":17657.4414},{"date":"2021-10-13","close":17750.623},{"date":"2021-10-14","close":17936.9805},{"date":"2021-10-15","close":17983.5703},{"date":"2021-10-18","close":17983.5703},{"date":"2021-10-19","close":18030.1582},{"date":"2021-10-20","close":17936.9805},{"date":"2021-10-21","close":17517.6738},{"date":"2021-10-22","close":17657.4414},{"date":"2021-10-25","close":17564.2637},{"date":"2021-10-26","close":17890.3906},{"date":"2021-10-27","close":18729.0039},{"date":"2021-10-28","close":22922.0664},{"date":"2021-10-29","close":20965.3047},{"date":"2021-11-01","close":20126.6914},{"date":"2021-11-02","close":20685.7676},{"date":"2021-11-03","close":20872.125},{"date":"2021-11-04","close":21105.0703},{"date":"2021-11-05","close":20452.8184},{"date":"2021-11-08","close":20639.1758},{"date":"2021-11-09","close":20499.4062},{"date":"2021-11-10","close":20545.9961},{"date":"2021-11-11","close":20452.8184},{"date":"2021-11-12","close":20685.7676},{"date":"2021-11-15","close":21058.4824},{"date":"2021-11-16","close":21291.4297},{"date":"2021-11-17","close":21151.6602},{"date":"2021-11-18","close":21244.8418},{"date":"2021-11-19","close":22269.8105},{"date":"2021-11-22","close":21431.1992},{"date":"2021-11-23","close":20732.3574},{"date":"2021-11-24","close":20685.7676},{"date":"2021-11-25","close":20872.125},{"date":"2021-11-26","close":20545.9961},{"date":"2021-11-29","close":20266.459},{"date":"2021-11-30","close":19847.1543},{"date":"2021-12-01","close":20219.8711},{"date":"2021-12-02","close":20266.459},{"date":"2021-12-03","close":19753.9746},{"date":"2021-12-06","close":19427.8477},{"date":"2021-12-07","close":19101.7207},{"date":"2021-12-08","close":18915.3613},{"date":"2021-12-09","close":19008.541},{"date":"2021-12-10","close":19101.7207},{"date":"2021-12-13","close":19101.7207},{"date":"2021-12-14","close":19008.541},{"date":"2021-12-15","close":18822.1816},{"date":"2021-12-16","close":18868.7715},{"date":"2021-12-17","close":18682.4141},{"date":"2021-12-20","close":18449.4648},{"date":"2021-12-21","close":18496.0566},{"date":"2021-12-22","close":18496.0566},{"date":"2021-12-23","close":18449.4648},{"date":"2021-12-24","close":18449.4648},{"date":"2021-12-27","close":18449.4648},{"date":"2021-12-28","close":18449.4648},{"date":"2021-12-29","close":18547.8262},{"date":"2021-12-30","close":18688.3379},{"date":"2022-01-03","close":19776.0},{"date":"2022-01-04","close":18688.3379},{"date":"2022-01-05","close":18688.3379},{"date":"2022-01-06","close":18594.6641},{"date":"2022-01-07","close":18594.6641},{"date":"2022-01-10","close":18594.6641},{"date":"2022-01-11","close":18454.1504},{"date":"2022-01-12","close":18500.9883},{"date":"2022-01-13","close":18547.8262},{"date":"2022-01-14","close":18454.1504},{"date":"2022-01-17","close":18360.4746},{"date":"2022-01-18","close":18547.8262},{"date":"2022-01-19","close":18360.4746},{"date":"2022-01-20","close":18313.6348},{"date":"2022-01-21","close":18173.123},{"date":"2022-01-24","close":18032.6074},{"date":"2022-01-25","close":17798.418},{"date":"2022-01-26","close":17798.418},{"date":"2022-01-27","close":18079.4453},{"date":"2022-01-28","close":18173.123},{"date":"2022-02-03","close":18266.7969},{"date":"2022-02-04","close":18360.4746},{"date":"2022-02-07","close":18079.4453},{"date":"2022-02-08","close":18079.4453},{"date":"2022-02-09","close":18079.4453},{"date":"2022-02-10","close":18126.2852},{"date":"2022-02-11","close":18079.4453},{"date":"2022-02-14","close":18032.6074},{"date":"2022-02-15","close":18219.9609},{"date":"2022-02-16","close":18219.9609},{"date":"2022-02-17","close":17938.9336},{"date":"2022-02-18","close":17892.0957},{"date":"2022-02-21","close":17892.0957},{"date":"2022-02-22","close":17892.0957},{"date":"2022-02-23","close":17892.0957},{"date":"2022-02-24","close":17845.2578},{"date":"2022-02-25","close":17892.0957},{"date":"2022-02-28","close":17892.0957},{"date":"2022-03-02","close":17892.0957},{"date":"2022-03-03","close":17938.9336},{"date":"2022-03-04","close":17938.9336},{"date":"2022-03-07","close":17657.9043},{"date":"2022-03-08","close":17611.0664},{"date":"2022-03-10","close":17611.0664},{"date":"2022-03-11","close":17611.0664},{"date":"2022-03-14","close":17564.2285},{"date":"2022-03-15","close":17564.2285},{"date":"2022-03-16","close":17564.2285},{"date":"2022-03-17","close":17564.2285},{"date":"2022-03-18","close":17985.7695},{"date":"2022-03-21","close":17985.7695},{"date":"2022-03-22","close":18126.2852},{"date":"2022-03-23","close":18126.2852},{"date":"2022-03-24","close":17938.9336},{"date":"2022-03-25","close":17985.7695},{"date":"2022-03-28","close":18173.123},{"date":"2022-03-29","close":18313.6348},{"date":"2022-03-30","close":18407.3125},{"date":"2022-03-31","close":18407.3125},{"date":"2022-04-01","close":18173.123},{"date":"2022-04-04","close":18360.4746},{"date":"2022-04-05","close":18688.3379},{"date":"2022-04-06","close":18641.502},{"date":"2022-04-07","close":18313.6348},{"date":"2022-04-08","close":18594.6641},{"date":"2022-04-11","close":18547.8262},{"date":"2022-04-12","close":18547.8262},{"date":"2022-04-13","close":18782.0137},{"date":"2022-04-14","close":19016.2031},{"date":"2022-04-15","close":18969.3672},{"date":"2022-04-18","close":19344.0703},{"date":"2022-04-19","close":19484.584},{"date":"2022-04-20","close":20421.3418},{"date":"2022-04-21","close":20140.3164},{"date":"2022-04-22","close":20561.8594},{"date":"2022-04-25","close":20374.5059},{"date":"2022-04-26","close":20327.6699},{"date":"2022-04-27","close":19999.8047},{"date":"2022-04-28","close":19578.2617},{"date":"2022-04-29","close":19578.2617},{"date":"2022-05-02","close":20327.6699},{"date":"2022-05-03","close":20093.4805},{"date":"2022-05-04","close":19437.7461},{"date":"2022-05-06","close":18828.8535},{"date":"2022-05-09","close":19776.0},{"date":"2022-05-10","close":19063.043},{"date":"2022-05-11","close":18922.5293},{"date":"2022-05-12","close":18782.0137},{"date":"2022-05-13","close":18875.6934},{"date":"2022-05-16","close":19484.584},{"date":"2022-05-17","close":19531.4238},{"date":"2022-05-18","close":19531.4238},{"date":"2022-05-19","close":19578.2617},{"date":"2022-05-20","close":19812.4492},{"date":"2022-05-23","close":19999.8047},{"date":"2022-05-24","close":19718.7715},{"date":"2022-05-25","close":19718.7715},{"date":"2022-05-26","close":19718.7715},{"date":"2022-05-27","close":19625.0977},{"date":"2022-05-30","close":19812.4492},{"date":"2022-05-31","close":19765.6133},{"date":"2022-06-02","close":19859.2891},{"date":"2022-06-03","close":19952.9629},{"date":"2022-06-07","close":19999.8047},{"date":"2022-06-08","close":19999.8047},{"date":"2022-06-09","close":19765.6133},{"date":"2022-06-10","close":19671.9355},{"date":"2022-06-13","close":19578.2617},{"date":"2022-06-14","close":19390.9062},{"date":"2022-06-15","close":19437.7461},{"date":"2022-06-16","close":19625.0977},{"date":"2022-06-17","close":19859.2891},{"date":"2022-06-20","close":19765.6133},{"date":"2022-06-21","close":19344.0703},{"date":"2022-06-22","close":19250.3945},{"date":"2022-06-23","close":18735.1777},{"date":"2022-06-24","close":18688.3379},{"date":"2022-06-27","close":18735.1777},{"date":"2022-06-28","close":18828.8535},{"date":"2022-06-29","close":18875.6934},{"date":"2022-06-30","close":18922.5293},{"date":"2022-07-01","close":19203.5566},{"date":"2022-07-04","close":18828.8535},{"date":"2022-07-05","close":19063.043},{"date":"2022-07-06","close":18782.0137},{"date":"2022-07-07","close":18735.1777},{"date":"2022-07-08","close":18688.3379},{"date":"2022-07-11","close":18782.0137},{"date":"2022-07-12","close":18782.0137},{"date":"2022-07-13","close":18735.1777},{"date":"2022-07-14","close":18407.3125},{"date":"2022-07-15","close":18407.3125},{"date":"2022-07-18","close":18641.502},{"date":"2022-07-19","close":18641.502},{"date":"2022-07-20","close":18735.1777},{"date":"2022-07-21","close":18735.1777},{"date":"2022-07-22","close":18969.3672},{"date":"2022-07-25","close":18969.3672},{"date":"2022-07-26","close":19109.8809},{"date":"2022-07-27","close":19250.3945},{"date":"2022-07-28","close":19297.2344},{"date":"2022-07-29","close":19250.3945},{"date":"2022-08-01","close":19344.0703},{"date":"2022-08-02","close":19578.2617},{"date":"2022-08-03","close":19531.4238},{"date":"2022-08-04","close":19812.4492},{"date":"2022-08-05","close":19718.7715},{"date":"2022-08-08","close":19812.4492},{"date":"2022-08-09","close":19859.2891},{"date":"2022-08-10","close":19952.9629},{"date":"2022-08-11","close":19952.9629},{"date":"2022-08-12","close":20046.6387},{"date":"2022-08-16","close":19952.9629},{"date":"2022-08-17","close":19906.127},{"date":"2022-08-18","close":19718.7715},{"date":"2022-08-19","close":19812.4492},{"date":"2022-08-22","close":19859.2891},{"date":"2022-08-23","close":19812.4492},{"date":"2022-08-24","close":19952.9629},{"date":"2022-08-25","close":19999.8047},{"date":"2022-08-26","close":20046.6387},{"date":"2022-08-29","close":19906.127},{"date":"2022-08-30","close":19952.9629},{"date":"2022-08-31","close":19999.8047},{"date":"2022-09-01","close":20046.6387},{"date":"2022-09-02","close":19999.8047},{"date":"2022-09-05","close":19999.8047},{"date":"2022-09-06","close":20280.8301},{"date":"2022-09-07","close":20561.8594},{"date":"2022-09-08","close":20421.3418},{"date":"2022-09-13","close":20702.3711},{"date":"2022-09-14","close":20702.3711},{"date":"2022-09-15","close":20702.3711},{"date":"2022-09-16","close":21592.291},{"date":"2022-09-19","close":22248.0254},{"date":"2022-09-20","close":22763.2422},{"date":"2022-09-21","close":21077.0742},{"date":"2022-09-22","close":19859.2891},{"date":"2022-09-23","close":19625.0977},{"date":"2022-09-26","close":18922.5293},{"date":"2022-09-27","close":18922.5293},{"date":"2022-09-28","close":18641.502},{"date":"2022-09-29","close":19016.2031},{"date":"2022-09-30","close":18969.3672},{"date":"2022-10-04","close":19344.0703},{"date":"2022-10-05","close":19578.2617},{"date":"2022-10-06","close":19625.0977},{"date":"2022-10-07","close":19625.0977},{"date":"2022-10-11","close":19437.7461},{"date":"2022-10-12","close":19297.2344},{"date":"2022-10-13","close":18828.8535},{"date":"2022-10-14","close":18875.6934},{"date":"2022-10-17","close":18782.0137},{"date":"2022-10-18","close":18969.3672},{"date":"2022-10-19","close":18735.1777},{"date":"2022-10-20","close":18875.6934},{"date":"2022-10-21","close":18969.3672},{"date":"2022-10-24","close":18641.502},{"date":"2022-10-25","close":18454.1504},{"date":"2022-10-26","close":18828.8535},{"date":"2022-10-27","close":18782.0137},{"date":"2022-10-28","close":18875.6934},{"date":"2022-10-31","close":19016.2031},{"date":"2022-11-01","close":19437.7461},{"date":"2022-11-02","close":19437.7461},{"date":"2022-11-03","close":19437.7461},{"date":"2022-11-04","close":19390.9062},{"date":"2022-11-07","close":19437.7461},{"date":"2022-11-08","close":19390.9062},{"date":"2022-11-09","close":19484.584},{"date":"2022-11-10","close":19578.2617},{"date":"2022-11-11","close":19578.2617},{"date":"2022-11-14","close":19625.0977},{"date":"2022-11-15","close":19859.2891},{"date":"2022-11-16","close":20046.6387},{"date":"2022-11-17","close":20093.4805},{"date":"2022-11-18","close":20233.9922},{"date":"2022-11-21","close":20187.1523},{"date":"2022-11-22","close":20187.1523},{"date":"2022-11-23","close":20280.8301},{"date":"2022-11-24","close":20749.207},{"date":"2022-11-25","close":20796.0488},{"date":"2022-11-28","close":20796.0488},{"date":"2022-11-29","close":20889.7227},{"date":"2022-11-30","close":21170.75},{"date":"2022-12-01","close":21545.4531},{"date":"2022-12-02","close":21358.1016},{"date":"2022-12-05","close":21077.0742},{"date":"2022-12-06","close":21123.9121},{"date":"2022-12-07","close":20936.5605},{"date":"2022-12-08","close":20093.4805},{"date":"2022-12-09","close":20983.3984},{"date":"2022-12-12","close":21077.0742},{"date":"2022-12-13","close":21030.2383},{"date":"2022-12-14","close":21077.0742},{"date":"2022-12-15","close":21077.0742},{"date":"2022-12-16","close":21217.5898},{"date":"2022-12-19","close":21545.4531},{"date":"2022-12-20","close":21639.1289},{"date":"2022-12-21","close":22060.6699},{"date":"2022-12-22","close":22294.8594},{"date":"2022-12-23","close":22154.3457},{"date":"2022-12-26","close":22388.5371},{"date":"2022-12-27","close":22856.916},{"date":"2022-12-28","close":22861.6211},{"date":"2022-12-29","close":22814.5801},{"date":"2023-01-02","close":22814.5801},{"date":"2023-01-03","close":21544.4883},{"date":"2023-01-04","close":21215.207},{"date":"2023-01-05","close":21591.5312},{"date":"2023-01-06","close":21497.4492},{"date":"2023-01-09","close":21497.4492},{"date":"2023-01-10","close":21497.4492},{"date":"2023-01-11","close":21638.5703},{"date":"2023-01-12","close":23237.9434},{"date":"2023-01-13","close":23237.9434},{"date":"2023-01-16","close":24178.752},{"date":"2023-01-17","close":24272.832},{"date":"2023-01-18","close":24131.709},{"date":"2023-01-19","close":23990.5898},{"date":"2023-01-20","close":23943.5488},{"date":"2023-01-25","close":23896.5078},{"date":"2023-01-26","close":23520.1855},{"date":"2023-01-27","close":23520.1855},{"date":"2023-01-30","close":23567.2266},{"date":"2023-01-31","close":23614.2656},{"date":"2023-02-01","close":23755.3887},{"date":"2023-02-02","close":24272.832},{"date":"2023-02-03","close":24037.6289},{"date":"2023-02-06","close":24037.6289},{"date":"2023-02-07","close":23990.5898},{"date":"2023-02-08","close":25589.9629},{"date":"2023-02-09","close":24931.3965},{"date":"2023-02-10","close":24131.709},{"date":"2023-02-13","close":25778.123},{"date":"2023-02-14","close":25966.2852},{"date":"2023-02-15","close":26907.0918},{"date":"2023-02-16","close":28224.2207},{"date":"2023-02-17","close":30293.998},{"date":"2023-02-20","close":34809.875},{"date":"2023-02-21","close":33586.8281},{"date":"2023-02-22","close":32175.6152},{"date":"2023-02-23","close":32693.0566},{"date":"2023-02-24","close":32834.1758},{"date":"2023-02-27","close":32646.0176},{"date":"2023-02-28","close":33680.9062},{"date":"2023-03-02","close":32928.2617},{"date":"2023-03-03","close":31328.8867},{"date":"2023-03-06","close":31799.2891},{"date":"2023-03-07","close":31893.3711},{"date":"2023-03-08","close":32363.7773},{"date":"2023-03-09","close":32457.8594},{"date":"2023-03-10","close":31799.2891},{"date":"2023-03-13","close":30952.5645},{"date":"2023-03-14","close":30199.918},{"date":"2023-03-15","close":30293.998},{"date":"2023-03-16","close":30011.7578},{"date":"2023-03-17","close":30623.2812},{"date":"2023-03-20","close":30717.3633},{"date":"2023-03-21","close":30717.3633},{"date":"2023-03-22","close":30858.4844},{"date":"2023-03-23","close":30811.4434},{"date":"2023-03-24","close":30482.1621},{"date":"2023-03-27","close":30246.959},{"date":"2023-03-28","close":31705.2148},{"date":"2023-03-29","close":31940.4121},{"date":"2023-03-30","close":32363.7773},{"date":"2023-03-31","close":31517.0527},{"date":"2023-04-03","close":31422.9668},{"date":"2023-04-04","close":31375.9316},{"date":"2023-04-05","close":31281.8477},{"date":"2023-04-06","close":30246.959},{"date":"2023-04-07","close":30246.959},{"date":"2023-04-10","close":29447.2734},{"date":"2023-04-11","close":29023.9102},{"date":"2023-04-12","close":28976.8691},{"date":"2023-04-13","close":28318.3027},{"date":"2023-04-14","close":28224.2207},{"date":"2023-04-17","close":28318.3027},{"date":"2023-04-18","close":28318.3027},{"date":"2023-04-19","close":27989.0215},{"date":"2023-04-20","close":28506.4648},{"date":"2023-04-21","close":28506.4648},{"date":"2023-04-24","close":27894.9395},{"date":"2023-04-25","close":27283.4141},{"date":"2023-04-26","close":27377.498},{"date":"2023-04-27","close":28130.1406},{"date":"2023-04-28","close":28506.4648},{"date":"2023-05-02","close":29023.9102},{"date":"2023-05-03","close":29400.2324},{"date":"2023-05-04","close":29607.3848},{"date":"2023-05-08","close":29512.1855},{"date":"2023-05-09","close":29178.9824},{"date":"2023-05-10","close":29036.1816},{"date":"2023-05-11","close":29464.584},{"date":"2023-05-12","close":29036.1816},{"date":"2023-05-15","close":28750.5801},{"date":"2023-05-16","close":28560.1777},{"date":"2023-05-17","close":28417.377},{"date":"2023-05-18","close":28845.7793},{"date":"2023-05-19","close":29226.584},{"date":"2023-05-22","close":29226.584},{"date":"2023-05-23","close":29607.3848},{"date":"2023-05-24","close":29797.7852},{"date":"2023-05-25","close":29750.1855},{"date":"2023-05-26","close":28750.5801},{"date":"2023-05-30","close":28464.9785},{"date":"2023-05-31","close":28512.5781},{"date":"2023-06-01","close":28560.1777},{"date":"2023-06-02","close":28560.1777},{"date":"2023-06-05","close":28417.377},{"date":"2023-06-07","close":24276.1523},{"date":"2023-06-08","close":27036.9688},{"date":"2023-06-09","close":27465.3711},{"date":"2023-06-12","close":27750.9727},{"date":"2023-06-13","close":27941.375},{"date":"2023-06-14","close":27750.9727},{"date":"2023-06-15","close":28226.9746},{"date":"2023-06-16","close":28131.7773},{"date":"2023-06-19","close":28369.7773},{"date":"2023-06-20","close":26275.3652},{"date":"2023-06-21","close":26227.7637},{"date":"2023-06-22","close":26560.9648},{"date":"2023-06-23","close":26703.7676},{"date":"2023-06-26","close":27655.7734},{"date":"2023-06-27","close":28369.7773},{"date":"2023-06-28","close":27560.5723},{"date":"2023-06-29","close":27750.9727},{"date":"2023-06-30","close":27798.5742},{"date":"2023-07-03","close":26703.7676},{"date":"2023-07-04","close":25894.5605},{"date":"2023-07-05","close":26275.3652},{"date":"2023-07-06","close":26180.1621},{"date":"2023-07-07","close":26180.1621},{"date":"2023-07-10","close":25751.7617},{"date":"2023-07-11","close":25704.1582},{"date":"2023-07-12","close":26751.3672},{"date":"2023-07-13","close":25799.3613},{"date":"2023-07-14","close":24752.1543},{"date":"2023-07-17","close":24514.1523},{"date":"2023-07-18","close":22134.1387},{"date":"2023-07-19","close":21848.5352},{"date":"2023-07-20","close":22324.5391},{"date":"2023-07-21","close":23419.3457},{"date":"2023-07-24","close":23038.543},{"date":"2023-07-25","close":22134.1387},{"date":"2023-07-26","close":21562.9336},{"date":"2023-07-27","close":21896.1367},{"date":"2023-07-28","close":22562.541},{"date":"2023-07-31","close":22752.9434},{"date":"2023-08-01","close":22943.3418},{"date":"2023-08-02","close":22895.7441},{"date":"2023-08-03","close":22752.9434},{"date":"2023-08-04","close":22514.9414},{"date":"2023-08-07","close":22086.5371},{"date":"2023-08-08","close":22514.9414},{"date":"2023-08-09","close":22800.541},{"date":"2023-08-10","close":22990.9434},{"date":"2023-08-11","close":23324.1465},{"date":"2023-08-14","close":23514.5469},{"date":"2023-08-16","close":23324.1465},{"date":"2023-08-17","close":23038.543},{"date":"2023-08-18","close":23228.9473},{"date":"2023-08-21","close":23562.1465},{"date":"2023-08-22","close":23704.9473},{"date":"2023-08-23","close":23704.9473},{"date":"2023-08-24","close":23657.3477},{"date":"2023-08-25","close":23514.5469},{"date":"2023-08-28","close":23466.9473},{"date":"2023-08-29","close":23466.9473},{"date":"2023-08-30","close":23419.3457},{"date":"2023-08-31","close":23371.7461},{"date":"2023-09-01","close":23419.3457},{"date":"2023-09-04","close":23371.7461},{"date":"2023-09-05","close":23228.9473},{"date":"2023-09-06","close":23276.5449},{"date":"2023-09-07","close":23419.3457},{"date":"2023-09-08","close":23466.9473},{"date":"2023-09-11","close":23276.5449},{"date":"2023-09-12","close":23038.543},{"date":"2023-09-13","close":22848.1426},{"date":"2023-09-14","close":22848.1426},{"date":"2023-09-15","close":22752.9434},{"date":"2023-09-18","close":23276.5449},{"date":"2023-09-19","close":23609.748},{"date":"2023-09-20","close":23895.3477},{"date":"2023-09-21","close":23990.5508},{"date":"2023-09-22","close":23895.3477},{"date":"2023-09-25","close":23800.1504},{"date":"2023-09-26","close":23657.3477},{"date":"2023-09-27","close":23609.748},{"date":"2023-10-04","close":23466.9473},{"date":"2023-10-05","close":23276.5449},{"date":"2023-10-06","close":23371.7461},{"date":"2023-10-10","close":23181.3438},{"date":"2023-10-11","close":23038.543},{"date":"2023-10-12","close":23086.1445},{"date":"2023-10-13","close":23228.9473},{"date":"2023-10-16","close":23181.3438},{"date":"2023-10-17","close":23609.748},{"date":"2023-10-18","close":23800.1504},{"date":"2023-10-19","close":23895.3477},{"date":"2023-10-20","close":24085.75},{"date":"2023-10-23","close":23990.5508},{"date":"2023-10-24","close":23895.3477},{"date":"2023-10-25","close":24038.1504},{"date":"2023-10-26","close":23895.3477},{"date":"2023-10-27","close":23895.3477},{"date":"2023-10-30","close":23895.3477},{"date":"2023-10-31","close":23800.1504},{"date":"2023-11-01","close":23800.1504},{"date":"2023-11-02","close":23847.75},{"date":"2023-11-03","close":23704.9473},{"date":"2023-11-06","close":23466.9473},{"date":"2023-11-07","close":23800.1504},{"date":"2023-11-08","close":23704.9473},{"date":"2023-11-09","close":23752.5469},{"date":"2023-11-10","close":23609.748},{"date":"2023-11-13","close":23800.1504},{"date":"2023-11-14","close":23847.75},{"date":"2023-11-15","close":24085.75},{"date":"2023-11-16","close":23942.9492},{"date":"2023-11-17","close":23942.9492},{"date":"2023-11-20","close":24038.1504},{"date":"2023-11-21","close":23800.1504},{"date":"2023-11-22","close":23942.9492},{"date":"2023-11-23","close":23942.9492},{"date":"2023-11-24","close":24133.3516},{"date":"2023-11-27","close":23895.3477},{"date":"2023-11-28","close":23990.5508},{"date":"2023-11-29","close":24133.3516},{"date":"2023-11-30","close":24180.9512},{"date":"2023-12-01","close":24228.5508},{"date":"2023-12-04","close":24180.9512},{"date":"2023-12-05","close":24085.75},{"date":"2023-12-06","close":23895.3477},{"date":"2023-12-07","close":24085.75},{"date":"2023-12-08","close":24133.3516},{"date":"2023-12-11","close":24228.5508},{"date":"2023-12-12","close":24228.5508},{"date":"2023-12-13","close":24180.9512},{"date":"2023-12-14","close":24466.5527},{"date":"2023-12-15","close":24561.7539},{"date":"2023-12-18","close":24609.3535},{"date":"2023-12-19","close":24609.3535},{"date":"2023-12-20","close":24609.3535},{"date":"2023-12-21","close":24561.7539},{"date":"2023-12-22","close":27988.9746},{"date":"2023-12-26","close":29892.9863},{"date":"2023-12-27","close":30852.9629},{"date":"2023-12-28","close":31999.2012},{"date":"2024-01-02","close":33909.6016},{"date":"2024-01-03","close":32715.6016},{"date":"2024-01-04","close":33432.0039},{"date":"2024-01-05","close":33957.3633},{"date":"2024-01-08","close":34005.125},{"date":"2024-01-09","close":34148.4023},{"date":"2024-01-10","close":34052.8828},{"date":"2024-01-11","close":32906.6406},{"date":"2024-01-12","close":32381.2812},{"date":"2024-01-15","close":32142.4844},{"date":"2024-01-16","close":31951.4434},{"date":"2024-01-17","close":31760.4023},{"date":"2024-01-18","close":31999.2012},{"date":"2024-01-19","close":32763.3633},{"date":"2024-01-22","close":32811.125},{"date":"2024-01-23","close":33049.9219},{"date":"2024-01-24","close":33432.0039},{"date":"2024-01-25","close":34578.2461},{"date":"2024-01-26","close":36488.6445},{"date":"2024-01-29","close":37587.1211},{"date":"2024-01-30","close":37634.8828},{"date":"2024-01-31","close":39163.2031},{"date":"2024-02-01","close":37252.8008},{"date":"2024-02-02","close":36870.7227},{"date":"2024-02-05","close":37587.1211},{"date":"2024-02-06","close":37921.4414},{"date":"2024-02-07","close":37730.4023},{"date":"2024-02-08","close":37682.6445},{"date":"2024-02-13","close":37252.8008},{"date":"2024-02-14","close":36631.9258},{"date":"2024-02-15","close":37109.5234},{"date":"2024-02-16","close":37730.4023},{"date":"2024-02-19","close":39163.2031},{"date":"2024-02-20","close":39497.5234},{"date":"2024-02-21","close":40596.0039},{"date":"2024-02-22","close":40596.0039},{"date":"2024-02-23","close":40596.0039},{"date":"2024-02-26","close":39640.8008},{"date":"2024-02-27","close":39258.7266},{"date":"2024-02-28","close":38208.0039},{"date":"2024-02-29","close":37778.1641},{"date":"2024-03-04","close":37778.1641},{"date":"2024-03-05","close":37157.2852},{"date":"2024-03-06","close":38016.9648},{"date":"2024-03-07","close":39115.4414},{"date":"2024-03-08","close":38446.8008},{"date":"2024-03-11","close":38494.5625},{"date":"2024-03-12","close":38399.0469},{"date":"2024-03-13","close":38446.8008},{"date":"2024-03-14","close":39640.8008},{"date":"2024-03-15","close":40643.7656},{"date":"2024-03-18","close":40166.1602},{"date":"2024-03-19","close":40787.043},{"date":"2024-03-20","close":42410.8828},{"date":"2024-03-21","close":42076.5625},{"date":"2024-03-22","close":42506.4023},{"date":"2024-03-25","close":43509.3633},{"date":"2024-03-26","close":44894.4023},{"date":"2024-03-27","close":43843.6836},{"date":"2024-03-28","close":42601.9219},{"date":"2024-03-29","close":40978.0859},{"date":"2024-04-01","close":42124.3242},{"date":"2024-04-02","close":40070.6445},{"date":"2024-04-03","close":39545.2852},{"date":"2024-04-04","close":39927.3633},{"date":"2024-04-05","close":40357.2031},{"date":"2024-04-08","close":39354.2422},{"date":"2024-04-09","close":39354.2422},{"date":"2024-04-11","close":38733.3633},{"date":"2024-04-12","close":38208.0039},{"date":"2024-04-15","close":36249.8438},{"date":"2024-04-16","close":37443.8438},{"date":"2024-04-17","close":38112.4844},{"date":"2024-04-18","close":38399.0469},{"date":"2024-04-19","close":38351.2852},{"date":"2024-04-22","close":38160.2422},{"date":"2024-04-23","close":38637.8438},{"date":"2024-04-24","close":38208.0039},{"date":"2024-04-25","close":38112.4844},{"date":"2024-04-26","close":38590.082},{"date":"2024-04-29","close":39879.6016},{"date":"2024-04-30","close":40309.4414},{"date":"2024-05-02","close":40643.7656},{"date":"2024-05-03","close":40691.5234},{"date":"2024-05-07","close":40404.9648},{"date":"2024-05-08","close":39975.1211},{"date":"2024-05-09","close":39545.2852},{"date":"2024-05-10","close":39449.7617},{"date":"2024-05-13","close":38924.4023},{"date":"2024-05-14","close":38590.082},{"date":"2024-05-16","close":38112.4844},{"date":"2024-05-17","close":38685.6055},{"date":"2024-05-20","close":37969.2031},{"date":"2024-05-21","close":38016.9648},{"date":"2024-05-22","close":37921.4414},{"date":"2024-05-23","close":37730.4023},{"date":"2024-05-24","close":36536.4023},{"date":"2024-05-27","close":36202.082},{"date":"2024-05-28","close":36297.6055},{"date":"2024-05-29","close":36154.3203},{"date":"2024-05-30","close":36154.3203},{"date":"2024-05-31","close":35485.6836},{"date":"2024-06-03","close":34434.9609},{"date":"2024-06-04","close":33957.3633},{"date":"2024-06-05","close":35724.4844},{"date":"2024-06-07","close":36966.2422},{"date":"2024-06-10","close":37348.3242},{"date":"2024-06-11","close":37109.5234},{"date":"2024-06-12","close":37109.5234},{"date":"2024-06-13","close":37109.5234},{"date":"2024-06-14","close":36584.1641},{"date":"2024-06-17","close":36631.9258},{"date":"2024-06-18","close":36822.9648},{"date":"2024-06-19","close":36488.6445},{"date":"2024-06-20","close":36679.6797},{"date":"2024-06-21","close":37157.2852},{"date":"2024-06-24","close":37443.8438},{"date":"2024-06-25","close":38160.2422},{"date":"2024-06-26","close":38160.2422},{"date":"2024-06-27","close":38351.2852},{"date":"2024-06-28","close":38303.5234},{"date":"2024-07-01","close":37778.1641},{"date":"2024-07-02","close":38016.9648},{"date":"2024-07-03","close":38016.9648},{"date":"2024-07-04","close":38016.9648},{"date":"2024-07-05","close":37587.1211},{"date":"2024-07-08","close":37491.6055},{"date":"2024-07-09","close":37634.8828},{"date":"2024-07-10","close":37300.5625},{"date":"2024-07-11","close":37157.2852},{"date":"2024-07-12","close":37396.082},{"date":"2024-07-15","close":37014.0039},{"date":"2024-07-16","close":36822.9648},{"date":"2024-07-17","close":37061.7617},{"date":"2024-07-18","close":36775.2031},{"date":"2024-07-19","close":36679.6797},{"date":"2024-07-22","close":36345.3633},{"date":"2024-07-23","close":36822.9648},{"date":"2024-07-24","close":36775.2031},{"date":"2024-07-25","close":36202.082},{"date":"2024-07-26","close":36249.8438},{"date":"2024-07-29","close":35820.0},{"date":"2024-07-30","close":35628.9609},{"date":"2024-07-31","close":34578.2461},{"date":"2024-08-01","close":34578.2461},{"date":"2024-08-02","close":33814.082},{"date":"2024-08-05","close":31378.3223},{"date":"2024-08-06","close":31617.123},{"date":"2024-08-07","close":32906.6406},{"date":"2024-08-08","close":32858.8828},{"date":"2024-08-09","close":33623.043},{"date":"2024-08-12","close":34387.2031},{"date":"2024-08-13","close":34387.2031},{"date":"2024-08-14","close":34100.6406},{"date":"2024-08-16","close":33049.9219},{"date":"2024-08-19","close":32763.3633},{"date":"2024-08-20","close":32285.7637},{"date":"2024-08-21","close":31855.9219},{"date":"2024-08-22","close":31664.8809},{"date":"2024-08-23","close":31903.6836},{"date":"2024-08-26","close":31235.043},{"date":"2024-08-27","close":31139.5234},{"date":"2024-08-28","close":30757.4414},{"date":"2024-08-29","close":30566.4023},{"date":"2024-08-30","close":30566.4023},{"date":"2024-09-02","close":29420.1641},{"date":"2024-09-03","close":29372.4023},{"date":"2024-09-04","close":28703.7617},{"date":"2024-09-05","close":28656.002},{"date":"2024-09-06","close":28369.4434},{"date":"2024-09-09","close":28369.4434},{"date":"2024-09-10","close":32572.3223},{"date":"2024-09-11","close":30661.9219},{"date":"2024-09-12","close":30661.9219},{"date":"2024-09-13","close":31999.2012},{"date":"2024-09-19","close":33145.4453},{"date":"2024-09-20","close":32954.4023},{"date":"2024-09-23","close":33527.5234},{"date":"2024-09-24","close":33670.8047},{"date":"2024-09-25","close":34005.125},{"date":"2024-09-26","close":34673.7617},{"date":"2024-09-27","close":35915.5234},{"date":"2024-09-30","close":37539.3594},{"date":"2024-10-02","close":36727.4414},{"date":"2024-10-04","close":37539.3594},{"date":"2024-10-07","close":38160.2422},{"date":"2024-10-08","close":37587.1211},{"date":"2024-10-10","close":38208.0039},{"date":"2024-10-11","close":37730.4023},{"date":"2024-10-14","close":37634.8828},{"date":"2024-10-15","close":37539.3594},{"date":"2024-10-16","close":37252.8008},{"date":"2024-10-17","close":36679.6797},{"date":"2024-10-18","close":36154.3203},{"date":"2024-10-21","close":36202.082},{"date":"2024-10-22","close":36631.9258},{"date":"2024-10-23","close":36870.7227},{"date":"2024-10-24","close":38208.0039},{"date":"2024-10-25","close":38208.0039},{"date":"2024-10-28","close":37969.2031},{"date":"2024-10-29","close":38064.7227},{"date":"2024-10-30","close":38255.7617},{"date":"2024-10-31","close":38255.7617},{"date":"2024-11-01","close":38064.7227},{"date":"2024-11-04","close":38064.7227},{"date":"2024-11-05","close":38399.0469},{"date":"2024-11-06","close":38494.5625},{"date":"2024-11-07","close":38160.2422},{"date":"2024-11-08","close":38160.2422},{"date":"2024-11-11","close":38160.2422},{"date":"2024-11-12","close":38160.2422},{"date":"2024-11-13","close":38160.2422},{"date":"2024-11-14","close":38160.2422},{"date":"2024-11-15","close":38160.2422},{"date":"2024-11-18","close":38160.2422},{"date":"2024-11-19","close":38160.2422},{"date":"2024-11-20","close":36393.1211},{"date":"2024-11-21","close":35915.5234},{"date":"2024-11-22","close":35437.9258},{"date":"2024-11-25","close":36154.3203},{"date":"2024-11-26","close":36058.8047},{"date":"2024-11-27","close":36249.8438},{"date":"2024-11-28","close":37348.3242},{"date":"2024-11-29","close":37921.4414},{"date":"2024-12-02","close":37682.6445},{"date":"2024-12-03","close":38016.9648},{"date":"2024-12-04","close":37205.043},{"date":"2024-12-05","close":36870.7227},{"date":"2024-12-06","close":35342.4023},{"date":"2024-12-09","close":34100.6406},{"date":"2024-12-10","close":35963.2852},{"date":"2024-12-11","close":35963.2852},{"date":"2024-12-12","close":35390.1641},{"date":"2024-12-13","close":35342.4023},{"date":"2024-12-16","close":36249.8438},{"date":"2024-12-17","close":36202.082},{"date":"2024-12-18","close":36011.043},{"date":"2024-12-19","close":35772.2461},{"date":"2024-12-20","close":35246.8828},{"date":"2024-12-23","close":35294.6406},{"date":"2024-12-24","close":35342.4023},{"date":"2024-12-26","close":35390.1641},{"date":"2024-12-27","close":35442.8477},{"date":"2024-12-30","close":35442.8477},{"date":"2025-01-02","close":36209.1797},{"date":"2025-01-03","close":35442.8477},{"date":"2025-01-06","close":35059.6836},{"date":"2025-01-07","close":35394.9531},{"date":"2025-01-08","close":35347.0586},{"date":"2025-01-09","close":35107.5781},{"date":"2025-01-10","close":34676.5156},{"date":"2025-01-13","close":34484.9336},{"date":"2025-01-14","close":34437.0391},{"date":"2025-01-15","close":34532.8281},{"date":"2025-01-16","close":35107.5781},{"date":"2025-01-17","close":34772.3086},{"date":"2025-01-20","close":35442.8477},{"date":"2025-01-21","close":34580.7266},{"date":"2025-01-22","close":34293.3516},{"date":"2025-01-23","close":34724.4141},{"date":"2025-01-24","close":36161.2852},{"date":"2025-01-31","close":35634.4336},{"date":"2025-02-03","close":34101.7695},{"date":"2025-02-04","close":34484.9336},{"date":"2025-02-05","close":34532.8281},{"date":"2025-02-06","close":34532.8281},{"date":"2025-02-07","close":34053.8711},{"date":"2025-02-10","close":34341.2461},{"date":"2025-02-11","close":37550.2617},{"date":"2025-02-12","close":40663.4844},{"date":"2025-02-13","close":39657.6758},{"date":"2025-02-14","close":39753.4648},{"date":"2025-02-17","close":41621.3984},{"date":"2025-02-18","close":41621.3984},{"date":"2025-02-19","close":42531.418},{"date":"2025-02-20","close":41908.7734},{"date":"2025-02-21","close":40519.7969},{"date":"2025-02-24","close":41381.9219},{"date":"2025-02-25","close":41094.5469},{"date":"2025-02-26","close":40088.7344},{"date":"2025-02-27","close":39274.5078},{"date":"2025-02-28","close":38795.5508},{"date":"2025-03-04","close":38364.4883},{"date":"2025-03-05","close":38747.6562},{"date":"2025-03-06","close":38556.0703},{"date":"2025-03-07","close":38412.3828},{"date":"2025-03-10","close":38364.4883},{"date":"2025-03-11","close":38172.9062},{"date":"2025-03-12","close":38316.5938},{"date":"2025-03-13","close":38172.9062},{"date":"2025-03-14","close":37358.6797},{"date":"2025-03-17","close":36400.7617},{"date":"2025-03-18","close":36400.7617},{"date":"2025-03-19","close":35921.8047},{"date":"2025-03-20","close":35347.0586},{"date":"2025-03-21","close":35586.5352},{"date":"2025-03-24","close":35490.7461},{"date":"2025-03-25","close":35155.4727},{"date":"2025-03-26","close":35347.0586},{"date":"2025-03-27","close":35778.1172},{"date":"2025-03-28","close":35011.7852},{"date":"2025-03-31","close":34532.8281},{"date":"2025-04-01","close":35155.4727},{"date":"2025-04-02","close":35299.1602},{"date":"2025-04-03","close":34915.9961},{"date":"2025-04-04","close":34628.6211},{"date":"2025-04-07","close":32569.1035},{"date":"2025-04-08","close":31898.5645},{"date":"2025-04-09","close":31132.2324},{"date":"2025-04-10","close":33191.75},{"date":"2025-04-11","close":33670.707},{"date":"2025-04-14","close":34676.5156},{"date":"2025-04-15","close":35203.3711},{"date":"2025-04-16","close":34628.6211},{"date":"2025-04-17","close":35059.6836},{"date":"2025-04-18","close":35921.8047},{"date":"2025-04-21","close":35778.1172},{"date":"2025-04-22","close":37646.0547},{"date":"2025-04-23","close":37358.6797},{"date":"2025-04-24","close":37741.8438},{"date":"2025-04-25","close":38556.0703},{"date":"2025-04-28","close":38412.3828},{"date":"2025-04-29","close":38603.9688},{"date":"2025-04-30","close":38077.1133},{"date":"2025-05-02","close":39035.0273},{"date":"2025-05-07","close":39226.6133},{"date":"2025-05-08","close":39274.5078},{"date":"2025-05-09","close":38603.9688},{"date":"2025-05-12","close":37885.5312},{"date":"2025-05-13","close":38220.8008},{"date":"2025-05-14","close":38220.8008},{"date":"2025-05-15","close":39082.9258},{"date":"2025-05-16","close":37262.8867},{"date":"2025-05-19","close":37454.4688},{"date":"2025-05-20","close":37358.6797},{"date":"2025-05-21","close":37550.2617},{"date":"2025-05-22","close":39801.3594},{"date":"2025-05-23","close":42866.6875},{"date":"2025-05-26","close":44686.7266},{"date":"2025-05-27","close":45548.8516},{"date":"2025-05-28","close":44351.457},{"date":"2025-05-29","close":43776.707},{"date":"2025-05-30","close":44064.082},{"date":"2025-06-02","close":43968.2891},{"date":"2025-06-04","close":43872.5},{"date":"2025-06-05","close":43537.2305},{"date":"2025-06-09","close":43968.2891},{"date":"2025-06-10","close":43872.5},{"date":"2025-06-11","close":43441.4375},{"date":"2025-06-12","close":43489.332},{"date":"2025-06-13","close":42531.418},{"date":"2025-06-16","close":42770.8984},{"date":"2025-06-17","close":42531.418},{"date":"2025-06-18","close":42435.625},{"date":"2025-06-19","close":41573.5039},{"date":"2025-06-20","close":42339.8359},{"date":"2025-06-23","close":41381.9219},{"date":"2025-06-24","close":41717.1914},{"date":"2025-06-25","close":42579.3125},{"date":"2025-06-26","close":41908.7734},{"date":"2025-06-27","close":41094.5469},{"date":"2025-06-30","close":40711.3789},{"date":"2025-07-01","close":41046.6523},{"date":"2025-07-02","close":41477.7109},{"date":"2025-07-03","close":41908.7734},{"date":"2025-07-04","close":41190.3359},{"date":"2025-07-07","close":40902.9648},{"date":"2025-07-08","close":41717.1914},{"date":"2025-07-09","close":42675.1055},{"date":"2025-07-10","close":42148.2539},{"date":"2025-07-11","close":42435.625},{"date":"2025-07-14","close":41860.8789},{"date":"2025-07-15","close":40424.0039},{"date":"2025-07-16","close":40232.4219},{"date":"2025-07-17","close":38460.2812},{"date":"2025-07-18","close":39130.8203},{"date":"2025-07-21","close":38795.5508},{"date":"2025-07-22","close":38795.5508},{"date":"2025-07-23","close":38316.5938},{"date":"2025-07-24","close":37837.6367},{"date":"2025-07-25","close":38220.8008},{"date":"2025-07-28","close":36927.6172},{"date":"2025-07-29","close":36257.0781},{"date":"2025-07-30","close":36304.9727},{"date":"2025-07-31","close":36400.7617},{"date":"2025-08-01","close":35682.3281},{"date":"2025-08-04","close":36400.7617},{"date":"2025-08-05","close":36161.2852},{"date":"2025-08-06","close":36400.7617},{"date":"2025-08-07","close":36113.3906},{"date":"2025-08-08","close":35634.4336},{"date":"2025-08-11","close":35586.5352},{"date":"2025-08-12","close":35730.2227},{"date":"2025-08-13","close":35203.3711},{"date":"2025-08-14","close":35394.9531},{"date":"2025-08-18","close":34005.9766},{"date":"2025-08-19","close":33910.1836},{"date":"2025-08-20","close":33958.082},{"date":"2025-08-21","close":34628.6211},{"date":"2025-08-22","close":34101.7695},{"date":"2025-08-25","close":32425.416},{"date":"2025-08-26","close":31802.7715},{"date":"2025-08-27","close":31611.1895},{"date":"2025-08-28","close":32329.625},{"date":"2025-08-29","close":31802.7715},{"date":"2025-09-01","close":31802.7715},{"date":"2025-09-02","close":33239.6445},{"date":"2025-09-03","close":33431.2266},{"date":"2025-09-04","close":33431.2266},{"date":"2025-09-05","close":33000.1641},{"date":"2025-09-08","close":32617.0},{"date":"2025-09-09","close":32808.582},{"date":"2025-09-10","close":33143.8516},{"date":"2025-09-11","close":32760.6875},{"date":"2025-09-12","close":33239.6445},{"date":"2025-09-15","close":36544.4492},{"date":"2025-09-16","close":37646.0547},{"date":"2025-09-17","close":37550.2617},{"date":"2025-09-18","close":37358.6797},{"date":"2025-09-19","close":39150.0},{"date":"2025-09-22","close":37358.6797},{"date":"2025-09-23","close":37358.6797},{"date":"2025-09-24","close":36113.3906},{"date":"2025-09-25","close":35251.2656},{"date":"2025-09-26","close":34963.8906},{"date":"2025-09-29","close":34963.8906},{"date":"2025-09-30","close":34245.457},{"date":"2025-10-01","close":34341.2461},{"date":"2025-10-02","close":34149.6641},{"date":"2025-10-10","close":32952.2695},{"date":"2025-10-13","close":32760.6875},{"date":"2025-10-14","close":33574.9141},{"date":"2025-10-15","close":34053.8711},{"date":"2025-10-16","close":34197.5586},{"date":"2025-10-17","close":34437.0391},{"date":"2025-10-20","close":34341.2461},{"date":"2025-10-21","close":34389.1406},{"date":"2025-10-22","close":33766.4961},{"date":"2025-10-23","close":33527.0195},{"date":"2025-10-24","close":33814.3945},{"date":"2025-10-27","close":32617.0},{"date":"2025-10-28","close":32281.7305},{"date":"2025-10-29","close":32281.7305},{"date":"2025-10-30","close":32569.1035},{"date":"2025-10-31","close":32377.5215},{"date":"2025-11-03","close":32185.9375},{"date":"2025-11-04","close":31706.9805},{"date":"2025-11-05","close":31611.1895},{"date":"2025-11-06","close":32425.416},{"date":"2025-11-07","close":31754.877},{"date":"2025-11-10","close":33191.75},{"date":"2025-11-11","close":33000.1641},{"date":"2025-11-12","close":33143.8516},{"date":"2025-11-13","close":34197.5586},{"date":"2025-11-14","close":33766.4961},{"date":"2025-11-17","close":33431.2266},{"date":"2025-11-18","close":32569.1035},{"date":"2025-11-19","close":32281.7305},{"date":"2025-11-20","close":33000.1641},{"date":"2025-11-21","close":32808.582},{"date":"2025-11-24","close":32664.8965},{"date":"2025-11-25","close":32712.791},{"date":"2025-11-26","close":33095.957},{"date":"2025-11-27","close":33191.75},{"date":"2025-11-28","close":33000.1641},{"date":"2025-12-01","close":32617.0},{"date":"2025-12-02","close":32664.8965},{"date":"2025-12-03","close":32904.375},{"date":"2025-12-04","close":32856.4805},{"date":"2025-12-05","close":32521.209},{"date":"2025-12-08","close":32281.7305},{"date":"2025-12-09","close":32185.9375},{"date":"2025-12-10","close":31946.459},{"date":"2025-12-11","close":32569.1035},{"date":"2025-12-12","close":32904.375},{"date":"2025-12-15","close":32569.1035},{"date":"2025-12-16","close":31994.3555},{"date":"2025-12-17","close":33383.332},{"date":"2025-12-18","close":32808.582},{"date":"2025-12-19","close":32904.375},{"date":"2025-12-22","close":33000.1641},{"date":"2025-12-23","close":32904.375},{"date":"2025-12-24","close":33095.957},{"date":"2025-12-26","close":32617.0},{"date":"2025-12-29","close":33700.0},{"date":"2025-12-30","close":34000.0},{"date":"2026-01-02","close":34000.0},{"date":"2026-01-05","close":34250.0},{"date":"2026-01-06","close":33500.0},{"date":"2026-01-07","close":33550.0},{"date":"2026-01-08","close":33300.0},{"date":"2026-01-09","close":33000.0},{"date":"2026-01-12","close":32650.0},{"date":"2026-01-13","close":32800.0},{"date":"2026-01-14","close":33000.0},{"date":"2026-01-15","close":33100.0},{"date":"2026-01-16","close":33050.0},{"date":"2026-01-19","close":33350.0},{"date":"2026-01-20","close":33350.0},{"date":"2026-01-21","close":33250.0},{"date":"2026-01-22","close":32850.0},{"date":"2026-01-23","close":33150.0},{"date":"2026-01-26","close":32650.0},{"date":"2026-01-27","close":32700.0},{"date":"2026-01-28","close":32750.0},{"date":"2026-01-29","close":33050.0},{"date":"2026-01-30","close":32500.0},{"date":"2026-02-02","close":31900.0},{"date":"2026-02-03","close":31950.0},{"date":"2026-02-04","close":32900.0},{"date":"2026-02-05","close":32900.0},{"date":"2026-02-06","close":33000.0},{"date":"2026-02-09","close":34000.0},{"date":"2026-02-10","close":34450.0},{"date":"2026-02-11","close":34600.0},{"date":"2026-02-12","close":34550.0},{"date":"2026-02-13","close":35700.0},{"date":"2026-02-19","close":36300.0},{"date":"2026-02-20","close":36300.0},{"date":"2026-02-23","close":36450.0},{"date":"2026-02-24","close":37200.0},{"date":"2026-02-25","close":37200.0},{"date":"2026-02-26","close":36000.0},{"date":"2026-02-27","close":35950.0},{"date":"2026-03-03","close":34150.0},{"date":"2026-03-04","close":32150.0},{"date":"2026-03-05","close":34150.0},{"date":"2026-03-06","close":33800.0},{"date":"2026-03-09","close":33000.0},{"date":"2026-03-10","close":33950.0},{"date":"2026-03-11","close":35400.0},{"date":"2026-03-12","close":36000.0},{"date":"2026-03-13","close":40950.0},{"date":"2026-03-16","close":45000.0},{"date":"2026-03-17","close":44950.0},{"date":"2026-03-18","close":46150.0},{"date":"2026-03-19","close":46150.0},{"date":"2026-03-20","close":45600.0},{"date":"2026-03-23","close":40900.0},{"date":"2026-03-24","close":41350.0},{"date":"2026-03-25","close":41100.0},{"date":"2026-03-26","close":40200.0},{"date":"2026-03-27","close":40000.0},{"date":"2026-03-30","close":40500.0},{"date":"2026-03-31","close":40050.0},{"date":"2026-04-01","close":40400.0},{"date":"2026-04-02","close":38750.0},{"date":"2026-04-03","close":38800.0},{"date":"2026-04-06","close":38550.0},{"date":"2026-04-07","close":39050.0},{"date":"2026-04-08","close":38400.0},{"date":"2026-04-09","close":38550.0},{"date":"2026-04-10","close":38600.0},{"date":"2026-04-13","close":37300.0},{"date":"2026-04-14","close":37750.0},{"date":"2026-04-15","close":37800.0},{"date":"2026-04-16","close":38250.0},{"date":"2026-04-17","close":38000.0},{"date":"2026-04-20","close":37950.0},{"date":"2026-04-21","close":37650.0},{"date":"2026-04-22","close":37800.0},{"date":"2026-04-23","close":37450.0},{"date":"2026-04-24","close":38450.0},{"date":"2026-04-27","close":38450.0},{"date":"2026-04-28","close":38450.0},{"date":"2026-04-29","close":38750.0},{"date":"2026-04-30","close":38150.0},{"date":"2026-05-04","close":37950.0},{"date":"2026-05-06","close":37350.0},{"date":"2026-05-07","close":36900.0},{"date":"2026-05-08","close":36850.0},{"date":"2026-05-11","close":36050.0},{"date":"2026-05-12","close":35750.0},{"date":"2026-05-13","close":35850.0},{"date":"2026-05-14","close":36300.0},{"date":"2026-05-15","close":35250.0},{"date":"2026-05-18","close":35500.0},{"date":"2026-05-19","close":36300.0},{"date":"2026-05-20","close":36100.0},{"date":"2026-05-21","close":36500.0},{"date":"2026-05-22","close":36750.0},{"date":"2026-05-26","close":36500.0},{"date":"2026-05-27","close":34350.0},{"date":"2026-05-28","close":35050.0},{"date":"2026-05-29","close":34800.0},{"date":"2026-06-01","close":33850.0},{"date":"2026-06-02","close":32500.0},{"date":"2026-06-04","close":33050.0},{"date":"2026-06-05","close":32600.0},{"date":"2026-06-08","close":31250.0},{"date":"2026-06-09","close":32500.0},{"date":"2026-06-10","close":33250.0},{"date":"2026-06-11","close":33750.0},{"date":"2026-06-12","close":33850.0},{"date":"2026-06-15","close":33350.0},{"date":"2026-06-16","close":34000.0},{"date":"2026-06-17","close":34350.0},{"date":"2026-06-18","close":34050.0},{"date":"2026-06-19","close":33300.0},{"date":"2026-06-22","close":33750.0},{"date":"2026-06-23","close":32850.0},{"date":"2026-06-24","close":32450.0},{"date":"2026-06-25","close":32450.0},{"date":"2026-06-26","close":32100.0},{"date":"2026-06-29","close":34750.0},{"date":"2026-06-30","close":35100.0},{"date":"2026-07-01","close":34250.0},{"date":"2026-07-02","close":32850.0},{"date":"2026-07-03","close":33550.0},{"date":"2026-07-06","close":32300.0},{"date":"2026-07-07","close":31650.0},{"date":"2026-07-08","close":30900.0},{"date":"2026-07-09","close":30450.0},{"date":"2026-07-10","close":32400.0},{"date":"2026-07-13","close":32000.0},{"date":"2026-07-14","close":30600.0},{"date":"2026-07-15","close":30700.0},{"date":"2026-07-16","close":31050.0},{"date":"2026-07-20","close":30950.0},{"date":"2026-07-21","close":31400.0},{"date":"2026-07-22","close":30850.0},{"date":"2026-07-23","close":30950.0},{"date":"2026-07-24","close":30900.0},{"date":"2026-07-27","close":31100.0},{"date":"2026-07-28","close":30000.0},{"date":"2026-07-29","close":30150.0},{"date":"2026-07-30","close":30000.0},{"date":"2026-07-31","close":31000.0},{"date":"2026-08-03","close":30950.0},{"date":"2026-08-04","close":30850.0},{"date":"2026-08-05","close":30950.0},{"date":"2026-08-06","close":30750.0},{"date":"2026-08-07","close":30750.0},{"date":"2026-08-10","close":30700.0},{"date":"2026-08-11","close":30900.0},{"date":"2026-08-12","close":31000.0},{"date":"2026-08-13","close":30950.0},{"date":"2026-08-14","close":31000.0},{"date":"2026-08-18","close":30650.0},{"date":"2026-08-19","close":30400.0},{"date":"2026-08-20","close":30400.0},{"date":"2026-08-21","close":30000.0},{"date":"2026-08-24","close":30000.0},{"date":"2026-08-25","close":29950.0},{"date":"2026-08-26","close":30000.0},{"date":"2026-08-27","close":29900.0},{"date":"2026-08-28","close":30100.0},{"date":"2026-08-31","close":29800.0},{"date":"2026-09-01","close":29850.0},{"date":"2026-09-02","close":29550.0},{"date":"2026-09-03","close":29500.0},{"date":"2026-09-04","close":29900.0},{"date":"2026-09-07","close":29550.0},{"date":"2026-09-08","close":29500.0},{"date":"2026-09-09","close":29600.0},{"date":"2026-09-10","close":29650.0},{"date":"2026-09-11","close":29300.0},{"date":"2026-09-14","close":29900.0},{"date":"2026-09-15","close":29450.0},{"date":"2026-09-16","close":29650.0},{"date":"2026-09-17","close":29950.0},{"date":"2026-09-18","close":30300.0},{"date":"2026-09-21","close":30400.0},{"date":"2026-09-22","close":31250.0},{"date":"2026-09-23","close":31050.0},{"date":"2026-09-28","close":30850.0},{"date":"2026-09-29","close":30600.0},{"date":"2026-09-30","close":30500.0},{"date":"2026-10-01","close":29950.0},{"date":"2026-10-02","close":31700.0},{"date":"2026-10-06","close":30500.0},{"date":"2026-10-07","close":29800.0},{"date":"2026-10-08","close":29450.0},{"date":"2026-10-12","close":29450.0},{"date":"2026-10-13","close":29000.0},{"date":"2026-10-14","close":28800.0},{"date":"2026-10-15","close":27700.0},{"date":"2026-10-16","close":28000.0},{"date":"2026-10-19","close":28100.0},{"date":"2026-10-20","close":28500.0},{"date":"2026-10-21","close":28400.0},{"date":"2026-10-22","close":27850.0},{"date":"2026-10-23","close":27800.0}],"chart_data":[{"date":"2024-10-23","open":36536,"high":36871,"low":36536,"close":36871,"volume":1810,"rsi_14":44.62,"sma_20":38225.0,"sma_60":35396.67,"sma_120":37382.08},{"date":"2024-10-24","open":38208,"high":38208,"low":38160,"close":38208,"volume":10440,"rsi_14":60.99,"sma_20":38470.0,"sma_60":35420.83,"sma_120":37382.08},{"date":"2024-10-25","open":38160,"high":38256,"low":37778,"close":38208,"volume":10840,"rsi_14":55.65,"sma_20":38707.5,"sma_60":35445.83,"sma_120":37382.92},{"date":"2024-10-28","open":38208,"high":38208,"low":37874,"close":37969,"volume":4900,"rsi_14":48.28,"sma_20":38915.0,"sma_60":35476.67,"sma_120":37377.5},{"date":"2024-10-29","open":38160,"high":38160,"low":38065,"close":38065,"volume":5170,"rsi_14":54.72,"sma_20":39092.5,"sma_60":35508.33,"sma_120":37361.67},{"date":"2024-10-30","open":38208,"high":38256,"low":38160,"close":38256,"volume":18290,"rsi_14":50.52,"sma_20":39215.0,"sma_60":35550.83,"sma_120":37343.75},{"date":"2024-10-31","open":37730,"high":38256,"low":37730,"close":38256,"volume":14720,"rsi_14":56.32,"sma_20":39252.5,"sma_60":35596.67,"sma_120":37322.92},{"date":"2024-11-01","open":37444,"high":38304,"low":37444,"close":38065,"volume":8430,"rsi_14":55.06,"sma_20":39322.5,"sma_60":35657.5,"sma_120":37300.0},{"date":"2024-11-04","open":37826,"high":38160,"low":37826,"close":38065,"volume":5480,"rsi_14":56.32,"sma_20":39350.0,"sma_60":35718.33,"sma_120":37279.58},{"date":"2024-11-05","open":38208,"high":38686,"low":38208,"close":38399,"volume":7270,"rsi_14":63.64,"sma_20":39362.5,"sma_60":35798.33,"sma_120":37265.83},{"date":"2024-11-06","open":39115,"high":39115,"low":38351,"close":38495,"volume":4210,"rsi_14":74.36,"sma_20":39410.0,"sma_60":35922.5,"sma_120":37256.67},{"date":"2024-11-07","open":38160,"high":38208,"low":38112,"close":38160,"volume":5450,"rsi_14":78.38,"sma_20":39407.5,"sma_60":36036.67,"sma_120":37245.42},{"date":"2024-11-08","open":38160,"high":38160,"low":38160,"close":38160,"volume":0,"rsi_14":78.08,"sma_20":39430.0,"sma_60":36128.33,"sma_120":37238.75},{"date":"2024-11-11","open":38160,"high":38160,"low":38160,"close":38160,"volume":0,"rsi_14":75.0,"sma_20":39457.5,"sma_60":36220.83,"sma_120":37235.0},{"date":"2024-11-12","open":38160,"high":38160,"low":38160,"close":38160,"volume":0,"rsi_14":72.88,"sma_20":39490.0,"sma_60":36300.0,"sma_120":37235.42},{"date":"2024-11-13","open":38160,"high":38160,"low":38160,"close":38160,"volume":0,"rsi_14":48.39,"sma_20":39537.5,"sma_60":36365.83,"sma_120":37230.83},{"date":"2024-11-14","open":38160,"high":38160,"low":38160,"close":38160,"volume":0,"rsi_14":48.39,"sma_20":39615.0,"sma_60":36431.67,"sma_120":37232.5},{"date":"2024-11-15","open":38160,"high":38160,"low":38160,"close":38160,"volume":0,"rsi_14":57.69,"sma_20":39720.0,"sma_60":36502.5,"sma_120":37233.75},{"date":"2024-11-18","open":38160,"high":38160,"low":38160,"close":38160,"volume":0,"rsi_14":54.17,"sma_20":39822.5,"sma_60":36591.67,"sma_120":37235.83},{"date":"2024-11-19","open":38160,"high":38160,"low":38160,"close":38160,"volume":0,"rsi_14":45.0,"sma_20":39902.5,"sma_60":36685.83,"sma_120":37239.58},{"date":"2024-11-20","open":38160,"high":38160,"low":36202,"close":36393,"volume":33069,"rsi_14":15.79,"sma_20":39877.5,"sma_60":36757.5,"sma_120":37238.33},{"date":"2024-11-21","open":36632,"high":36727,"low":35916,"close":35916,"volume":7636,"rsi_14":14.29,"sma_20":39757.5,"sma_60":36828.33,"sma_120":37235.83},{"date":"2024-11-22","open":35629,"high":35724,"low":35342,"close":35438,"volume":7012,"rsi_14":12.33,"sma_20":39612.5,"sma_60":36894.17,"sma_120":37228.33},{"date":"2024-11-25","open":35581,"high":36154,"low":35581,"close":36154,"volume":5684,"rsi_14":20.99,"sma_20":39517.5,"sma_60":36968.33,"sma_120":37228.33},{"date":"2024-11-26","open":36059,"high":36154,"low":35916,"close":36059,"volume":5496,"rsi_14":18.52,"sma_20":39412.5,"sma_60":37052.5,"sma_120":37227.5},{"date":"2024-11-27","open":36107,"high":36345,"low":36107,"close":36250,"volume":6527,"rsi_14":24.36,"sma_20":39307.5,"sma_60":37141.67,"sma_120":37234.17},{"date":"2024-11-28","open":36345,"high":37348,"low":36345,"close":37348,"volume":5331,"rsi_14":41.58,"sma_20":39260.0,"sma_60":37256.67,"sma_120":37259.58},{"date":"2024-11-29","open":39068,"high":39736,"low":37921,"close":37921,"volume":4074,"rsi_14":47.79,"sma_20":39252.5,"sma_60":37385.0,"sma_120":37294.17},{"date":"2024-12-02","open":37826,"high":37826,"low":36966,"close":37683,"volume":1821,"rsi_14":45.76,"sma_20":39232.5,"sma_60":37509.17,"sma_120":37311.25},{"date":"2024-12-03","open":37635,"high":38112,"low":37635,"close":38017,"volume":4235,"rsi_14":48.8,"sma_20":39212.5,"sma_60":37659.17,"sma_120":37320.42},{"date":"2024-12-04","open":35438,"high":38112,"low":35438,"close":37205,"volume":2461,"rsi_14":42.96,"sma_20":39145.0,"sma_60":37795.83,"sma_120":37319.17},{"date":"2024-12-05","open":37205,"high":37253,"low":36871,"close":36871,"volume":1535,"rsi_14":40.94,"sma_20":39077.5,"sma_60":37938.33,"sma_120":37317.08},{"date":"2024-12-06","open":36345,"high":36345,"low":35247,"close":35342,"volume":5190,"rsi_14":33.7,"sma_20":38930.0,"sma_60":38055.0,"sma_120":37301.67},{"date":"2024-12-09","open":33623,"high":34244,"low":33623,"close":34101,"volume":4963,"rsi_14":29.47,"sma_20":38717.5,"sma_60":38155.0,"sma_120":37275.42},{"date":"2024-12-10","open":34387,"high":36727,"low":34387,"close":35963,"volume":5750,"rsi_14":47.85,"sma_20":38602.5,"sma_60":38287.5,"sma_120":37270.0},{"date":"2024-12-11","open":35963,"high":35963,"low":35677,"close":35963,"volume":2194,"rsi_14":50.25,"sma_20":38487.5,"sma_60":38346.67,"sma_120":37264.17},{"date":"2024-12-12","open":36298,"high":36298,"low":35390,"close":35390,"volume":1706,"rsi_14":49.75,"sma_20":38342.5,"sma_60":38429.17,"sma_120":37251.67},{"date":"2024-12-13","open":35342,"high":35342,"low":35151,"close":35342,"volume":1217,"rsi_14":45.45,"sma_20":38195.0,"sma_60":38510.83,"sma_120":37241.67},{"date":"2024-12-16","open":35390,"high":36250,"low":35247,"close":36250,"volume":1503,"rsi_14":50.98,"sma_20":38095.0,"sma_60":38585.0,"sma_120":37237.92},{"date":"2024-12-17","open":36298,"high":36298,"low":35390,"close":36202,"volume":1632,"rsi_14":49.75,"sma_20":37992.5,"sma_60":38638.33,"sma_120":37229.58},{"date":"2024-12-18","open":36011,"high":36680,"low":36011,"close":36011,"volume":2256,"rsi_14":42.31,"sma_20":37972.5,"sma_60":38691.67,"sma_120":37217.08},{"date":"2024-12-19","open":35820,"high":35820,"low":35772,"close":35772,"volume":1508,"rsi_14":37.14,"sma_20":37965.0,"sma_60":38730.83,"sma_120":37196.25},{"date":"2024-12-20","open":35342,"high":35342,"low":35151,"close":35247,"volume":3559,"rsi_14":35.91,"sma_20":37955.0,"sma_60":38758.33,"sma_120":37170.83},{"date":"2024-12-23","open":35247,"high":35295,"low":35247,"close":35295,"volume":3229,"rsi_14":33.71,"sma_20":37910.0,"sma_60":38780.83,"sma_120":37144.17},{"date":"2024-12-24","open":35295,"high":35342,"low":35295,"close":35342,"volume":3208,"rsi_14":37.74,"sma_20":37872.5,"sma_60":38792.5,"sma_120":37118.33},{"date":"2024-12-26","open":35342,"high":35533,"low":35342,"close":35390,"volume":3026,"rsi_14":39.87,"sma_20":37827.5,"sma_60":38783.33,"sma_120":37097.5},{"date":"2024-12-27","open":35443,"high":35491,"low":35060,"close":35443,"volume":1498,"rsi_14":50.0,"sma_20":37722.5,"sma_60":38745.0,"sma_120":37074.17},{"date":"2024-12-30","open":35539,"high":35634,"low":35443,"close":35443,"volume":505,"rsi_14":63.54,"sma_20":37587.5,"sma_60":38720.83,"sma_120":37050.83},{"date":"2025-01-02","open":35347,"high":36497,"low":33910,"close":36209,"volume":3287,"rsi_14":52.05,"sma_20":37505.0,"sma_60":38695.83,"sma_120":37034.17},{"date":"2025-01-03","open":35395,"high":36113,"low":34868,"close":35443,"volume":6784,"rsi_14":42.7,"sma_20":37365.0,"sma_60":38646.67,"sma_120":37014.58},{"date":"2025-01-06","open":35443,"high":35970,"low":34964,"close":35060,"volume":11075,"rsi_14":44.71,"sma_20":37247.5,"sma_60":38600.83,"sma_120":36992.5},{"date":"2025-01-07","open":35060,"high":35634,"low":34964,"close":35395,"volume":3204,"rsi_14":49.45,"sma_20":37165.0,"sma_60":38550.0,"sma_120":36972.08},{"date":"2025-01-08","open":35587,"high":35587,"low":35155,"close":35347,"volume":5412,"rsi_14":35.62,"sma_20":37160.0,"sma_60":38506.67,"sma_120":36954.17},{"date":"2025-01-09","open":35155,"high":35155,"low":34772,"close":35108,"volume":4749,"rsi_14":33.77,"sma_20":37207.5,"sma_60":38460.83,"sma_120":36935.42},{"date":"2025-01-10","open":35299,"high":35299,"low":34293,"close":34677,"volume":4618,"rsi_14":31.71,"sma_20":37135.0,"sma_60":38409.17,"sma_120":36910.83},{"date":"2025-01-13","open":34724,"high":34820,"low":32617,"close":34485,"volume":6091,"rsi_14":32.1,"sma_20":37052.5,"sma_60":38359.17,"sma_120":36887.92},{"date":"2025-01-14","open":35251,"high":35251,"low":33958,"close":34437,"volume":1870,"rsi_14":36.62,"sma_20":36997.5,"sma_60":38318.33,"sma_120":36866.25},{"date":"2025-01-15","open":34054,"high":34677,"low":33862,"close":34533,"volume":3071,"rsi_14":37.5,"sma_20":36950.0,"sma_60":38288.33,"sma_120":36843.33},{"date":"2025-01-16","open":35203,"high":35251,"low":34485,"close":35108,"volume":4522,"rsi_14":45.78,"sma_20":36885.0,"sma_60":38267.5,"sma_120":36827.92},{"date":"2025-01-17","open":34581,"high":35251,"low":34150,"close":34772,"volume":11473,"rsi_14":41.57,"sma_20":36805.0,"sma_60":38233.33,"sma_120":36810.42},{"date":"2025-01-20","open":34772,"high":36736,"low":34677,"close":35443,"volume":15315,"rsi_14":50.0,"sma_20":36770.0,"sma_60":38206.67,"sma_120":36801.67},{"date":"2025-01-21","open":35347,"high":35922,"low":34389,"close":34581,"volume":5921,"rsi_14":42.5,"sma_20":36702.5,"sma_60":38141.67,"sma_120":36781.25},{"date":"2025-01-22","open":34868,"high":34868,"low":34150,"close":34293,"volume":4029,"rsi_14":31.82,"sma_20":36647.5,"sma_60":38071.67,"sma_120":36758.75},{"date":"2025-01-23","open":34293,"high":34724,"low":33958,"close":34724,"volume":5053,"rsi_14":42.72,"sma_20":36612.5,"sma_60":38013.33,"sma_120":36745.0},{"date":"2025-01-24","open":35155,"high":36209,"low":34916,"close":36161,"volume":5806,"rsi_14":59.2,"sma_20":36650.0,"sma_60":37978.33,"sma_120":36743.33},{"date":"2025-01-31","open":36161,"high":36161,"low":35108,"close":35634,"volume":4427,"rsi_14":51.94,"sma_20":36657.5,"sma_60":37930.83,"sma_120":36740.83},{"date":"2025-02-03","open":35443,"high":35443,"low":33862,"close":34102,"volume":4687,"rsi_14":41.87,"sma_20":36587.5,"sma_60":37856.67,"sma_120":36726.67},{"date":"2025-02-04","open":34102,"high":34677,"low":34102,"close":34485,"volume":3548,"rsi_14":46.01,"sma_20":36537.5,"sma_60":37792.5,"sma_120":36725.0},{"date":"2025-02-05","open":33766,"high":35299,"low":33766,"close":34533,"volume":1319,"rsi_14":49.03,"sma_20":36450.0,"sma_60":37729.17,"sma_120":36723.75},{"date":"2025-02-06","open":34533,"high":34868,"low":34102,"close":34533,"volume":781,"rsi_14":50.33,"sma_20":36402.5,"sma_60":37660.0,"sma_120":36729.17},{"date":"2025-02-07","open":34245,"high":34772,"low":34006,"close":34054,"volume":3163,"rsi_14":47.5,"sma_20":36350.0,"sma_60":37580.83,"sma_120":36751.67},{"date":"2025-02-10","open":34437,"high":34485,"low":34054,"close":34341,"volume":2286,"rsi_14":48.78,"sma_20":36295.0,"sma_60":37512.5,"sma_120":36774.58},{"date":"2025-02-11","open":35634,"high":39801,"low":35634,"close":37550,"volume":30437,"rsi_14":61.64,"sma_20":36410.0,"sma_60":37500.0,"sma_120":36814.17},{"date":"2025-02-12","open":38364,"high":41095,"low":38125,"close":40663,"volume":30778,"rsi_14":72.2,"sma_20":36700.0,"sma_60":37541.67,"sma_120":36881.25},{"date":"2025-02-13","open":39753,"high":40137,"low":39275,"close":39658,"volume":9470,"rsi_14":65.49,"sma_20":36960.0,"sma_60":37565.83,"sma_120":36932.92},{"date":"2025-02-14","open":39945,"high":40232,"low":39035,"close":39753,"volume":8066,"rsi_14":70.15,"sma_20":37235.0,"sma_60":37591.67,"sma_120":36978.75},{"date":"2025-02-17","open":40232,"high":42052,"low":39849,"close":41621,"volume":20861,"rsi_14":75.42,"sma_20":37610.0,"sma_60":37650.0,"sma_120":37040.83},{"date":"2025-02-18","open":41621,"high":41957,"low":40999,"close":41621,"volume":12935,"rsi_14":74.66,"sma_20":37980.0,"sma_60":37708.33,"sma_120":37105.42},{"date":"2025-02-19","open":42148,"high":43106,"low":41765,"close":42531,"volume":29928,"rsi_14":73.67,"sma_20":38367.5,"sma_60":37782.5,"sma_120":37187.08},{"date":"2025-02-20","open":43106,"high":43106,"low":40328,"close":41909,"volume":15248,"rsi_14":73.14,"sma_20":38740.0,"sma_60":37845.83,"sma_120":37265.83},{"date":"2025-02-21","open":41909,"high":41909,"low":39514,"close":40520,"volume":12727,"rsi_14":73.93,"sma_20":39005.0,"sma_60":37915.83,"sma_120":37336.67},{"date":"2025-02-24","open":39610,"high":41813,"low":39227,"close":41382,"volume":7583,"rsi_14":74.83,"sma_20":39360.0,"sma_60":38009.17,"sma_120":37418.75},{"date":"2025-02-25","open":41334,"high":42100,"low":40280,"close":41095,"volume":17307,"rsi_14":73.22,"sma_20":39715.0,"sma_60":38105.83,"sma_120":37500.0},{"date":"2025-02-26","open":41621,"high":41621,"low":39945,"close":40089,"volume":7204,"rsi_14":68.35,"sma_20":39995.0,"sma_60":38172.5,"sma_120":37570.42},{"date":"2025-02-27","open":40137,"high":40137,"low":38796,"close":39275,"volume":8139,"rsi_14":66.87,"sma_20":40157.5,"sma_60":38226.67,"sma_120":37639.58},{"date":"2025-02-28","open":39275,"high":39275,"low":38317,"close":38796,"volume":6943,"rsi_14":64.22,"sma_20":40322.5,"sma_60":38269.17,"sma_120":37705.42},{"date":"2025-03-04","open":39275,"high":39370,"low":38173,"close":38364,"volume":9774,"rsi_14":53.16,"sma_20":40545.0,"sma_60":38285.0,"sma_120":37770.83},{"date":"2025-03-05","open":38364,"high":38748,"low":38029,"close":38748,"volume":5203,"rsi_14":40.57,"sma_20":40767.5,"sma_60":38297.5,"sma_120":37841.25},{"date":"2025-03-06","open":38796,"high":39035,"low":38317,"close":38556,"volume":1581,"rsi_14":44.1,"sma_20":40977.5,"sma_60":38310.83,"sma_120":37910.0},{"date":"2025-03-07","open":38364,"high":39083,"low":37981,"close":38412,"volume":3696,"rsi_14":42.86,"sma_20":41180.0,"sma_60":38315.83,"sma_120":37987.5},{"date":"2025-03-10","open":37454,"high":38604,"low":36497,"close":38364,"volume":18043,"rsi_14":28.48,"sma_20":41405.0,"sma_60":38334.17,"sma_120":38065.0},{"date":"2025-03-11","open":37933,"high":38269,"low":37359,"close":38173,"volume":2998,"rsi_14":27.78,"sma_20":41605.0,"sma_60":38355.0,"sma_120":38146.67},{"date":"2025-03-12","open":38029,"high":38317,"low":37790,"close":38317,"volume":3279,"rsi_14":19.86,"sma_20":41645.0,"sma_60":38405.0,"sma_120":38230.0},{"date":"2025-03-13","open":38412,"high":38412,"low":37646,"close":38173,"volume":4102,"rsi_14":21.32,"sma_20":41515.0,"sma_60":38474.17,"sma_120":38314.58},{"date":"2025-03-14","open":38221,"high":38269,"low":37167,"close":37359,"volume":7075,"rsi_14":23.39,"sma_20":41395.0,"sma_60":38496.67,"sma_120":38392.08},{"date":"2025-03-17","open":37263,"high":37550,"low":36257,"close":36401,"volume":10872,"rsi_14":8.73,"sma_20":41220.0,"sma_60":38502.5,"sma_120":38424.58},{"date":"2025-03-18","open":36353,"high":36784,"low":36018,"close":36401,"volume":3305,"rsi_14":9.17,"sma_20":40947.5,"sma_60":38518.33,"sma_120":38473.75},{"date":"2025-03-19","open":36449,"high":36736,"low":35634,"close":35922,"volume":6036,"rsi_14":10.09,"sma_20":40650.0,"sma_60":38526.67,"sma_120":38518.75},{"date":"2025-03-20","open":36018,"high":36401,"low":35108,"close":35347,"volume":9303,"rsi_14":10.58,"sma_20":40275.0,"sma_60":38509.17,"sma_120":38547.08},{"date":"2025-03-21","open":35299,"high":35587,"low":34581,"close":35587,"volume":8354,"rsi_14":16.16,"sma_20":39945.0,"sma_60":38496.67,"sma_120":38567.5},{"date":"2025-03-24","open":35587,"high":36161,"low":35155,"close":35491,"volume":3678,"rsi_14":17.39,"sma_20":39682.5,"sma_60":38485.83,"sma_120":38588.75},{"date":"2025-03-25","open":35730,"high":36784,"low":34772,"close":35155,"volume":6425,"rsi_14":8.79,"sma_20":39357.5,"sma_60":38473.33,"sma_120":38602.08},{"date":"2025-03-26","open":35299,"high":35730,"low":34916,"close":35347,"volume":1747,"rsi_14":13.19,"sma_20":39057.5,"sma_60":38473.33,"sma_120":38615.83},{"date":"2025-03-27","open":35730,"high":36065,"low":35155,"close":35778,"volume":2238,"rsi_14":21.65,"sma_20":38832.5,"sma_60":38480.0,"sma_120":38630.42},{"date":"2025-03-28","open":37023,"high":37167,"low":34677,"close":35012,"volume":5061,"rsi_14":18.75,"sma_20":38610.0,"sma_60":38472.5,"sma_120":38632.5},{"date":"2025-03-31","open":34964,"high":35155,"low":34102,"close":34533,"volume":4771,"rsi_14":17.8,"sma_20":38387.5,"sma_60":38455.83,"sma_120":38619.58},{"date":"2025-04-01","open":34964,"high":35395,"low":34533,"close":35155,"volume":3081,"rsi_14":24.22,"sma_20":38220.0,"sma_60":38450.83,"sma_120":38597.92},{"date":"2025-04-02","open":35491,"high":35634,"low":34581,"close":35299,"volume":3031,"rsi_14":26.56,"sma_20":38040.0,"sma_60":38448.33,"sma_120":38584.58},{"date":"2025-04-03","open":35539,"high":35539,"low":34581,"close":34916,"volume":1650,"rsi_14":28.57,"sma_20":37850.0,"sma_60":38425.83,"sma_120":38560.83},{"date":"2025-04-04","open":34964,"high":34964,"low":34293,"close":34629,"volume":4404,"rsi_14":32.38,"sma_20":37652.5,"sma_60":38411.67,"sma_120":38529.17},{"date":"2025-04-07","open":33671,"high":33862,"low":32569,"close":32569,"volume":16339,"rsi_14":22.97,"sma_20":37350.0,"sma_60":38368.33,"sma_120":38484.58},{"date":"2025-04-08","open":33048,"high":33144,"low":31755,"close":31899,"volume":7893,"rsi_14":22.37,"sma_20":37022.5,"sma_60":38307.5,"sma_120":38428.75},{"date":"2025-04-09","open":31946,"high":31946,"low":30941,"close":31132,"volume":8117,"rsi_14":21.79,"sma_20":36647.5,"sma_60":38234.17,"sma_120":38370.42},{"date":"2025-04-10","open":31611,"high":33575,"low":31611,"close":33192,"volume":4892,"rsi_14":37.11,"sma_20":36387.5,"sma_60":38200.83,"sma_120":38330.83},{"date":"2025-04-11","open":31994,"high":33814,"low":31994,"close":33671,"volume":858,"rsi_14":40.59,"sma_20":36195.0,"sma_60":38183.33,"sma_120":38296.25},{"date":"2025-04-14","open":34198,"high":35012,"low":33575,"close":34677,"volume":2645,"rsi_14":47.69,"sma_20":36105.0,"sma_60":38186.67,"sma_120":38272.92},{"date":"2025-04-15","open":35251,"high":35251,"low":34485,"close":35203,"volume":732,"rsi_14":49.33,"sma_20":36042.5,"sma_60":38200.0,"sma_120":38259.17},{"date":"2025-04-16","open":35443,"high":35730,"low":34437,"close":34629,"volume":7179,"rsi_14":44.69,"sma_20":35975.0,"sma_60":38201.67,"sma_120":38245.0},{"date":"2025-04-17","open":33910,"high":35108,"low":33910,"close":35060,"volume":1131,"rsi_14":50.23,"sma_20":35960.0,"sma_60":38200.83,"sma_120":38234.17},{"date":"2025-04-18","open":35108,"high":37167,"low":34293,"close":35922,"volume":8556,"rsi_14":56.39,"sma_20":35977.5,"sma_60":38220.83,"sma_120":38227.08},{"date":"2025-04-21","open":35922,"high":36161,"low":35539,"close":35778,"volume":1782,"rsi_14":53.0,"sma_20":35992.5,"sma_60":38226.67,"sma_120":38216.67},{"date":"2025-04-22","open":36688,"high":37981,"low":35299,"close":37646,"volume":7017,"rsi_14":59.68,"sma_20":36122.5,"sma_60":38280.0,"sma_120":38210.83},{"date":"2025-04-23","open":38317,"high":38317,"low":36928,"close":37359,"volume":1824,"rsi_14":60.16,"sma_20":36227.5,"sma_60":38333.33,"sma_120":38202.5},{"date":"2025-04-24","open":36976,"high":37742,"low":36928,"close":37742,"volume":2575,"rsi_14":62.85,"sma_20":36330.0,"sma_60":38385.83,"sma_120":38199.58},{"date":"2025-04-25","open":38317,"high":38604,"low":37598,"close":38556,"volume":5906,"rsi_14":77.53,"sma_20":36515.0,"sma_60":38427.5,"sma_120":38202.92},{"date":"2025-04-28","open":38604,"high":38700,"low":37311,"close":38412,"volume":7329,"rsi_14":81.48,"sma_20":36717.5,"sma_60":38475.83,"sma_120":38203.33},{"date":"2025-04-29","open":38412,"high":39179,"low":37646,"close":38604,"volume":9759,"rsi_14":88.24,"sma_20":36897.5,"sma_60":38554.17,"sma_120":38205.42},{"date":"2025-04-30","open":38700,"high":38700,"low":37933,"close":38077,"volume":4846,"rsi_14":79.65,"sma_20":37042.5,"sma_60":38616.67,"sma_120":38204.58},{"date":"2025-05-02","open":38556,"high":39562,"low":38173,"close":39035,"volume":8420,"rsi_14":80.77,"sma_20":37257.5,"sma_60":38695.0,"sma_120":38212.08},{"date":"2025-05-07","open":39035,"high":39610,"low":38412,"close":39227,"volume":8383,"rsi_14":78.79,"sma_20":37497.5,"sma_60":38776.67,"sma_120":38218.33},{"date":"2025-05-08","open":39370,"high":39945,"low":38604,"close":39275,"volume":9087,"rsi_14":77.42,"sma_20":37847.5,"sma_60":38867.5,"sma_120":38224.17},{"date":"2025-05-09","open":39610,"high":39610,"low":38077,"close":38604,"volume":9335,"rsi_14":76.43,"sma_20":38197.5,"sma_60":38941.67,"sma_120":38227.08},{"date":"2025-05-12","open":38317,"high":38843,"low":37838,"close":37886,"volume":11570,"rsi_14":68.1,"sma_20":38550.0,"sma_60":38947.5,"sma_120":38223.75},{"date":"2025-05-13","open":37933,"high":38508,"low":37933,"close":38221,"volume":4003,"rsi_14":65.79,"sma_20":38812.5,"sma_60":38905.0,"sma_120":38223.33},{"date":"2025-05-14","open":38269,"high":38317,"low":37790,"close":38221,"volume":5283,"rsi_14":67.11,"sma_20":39050.0,"sma_60":38880.0,"sma_120":38222.92},{"date":"2025-05-15","open":37886,"high":39610,"low":37598,"close":39083,"volume":15222,"rsi_14":61.72,"sma_20":39280.0,"sma_60":38868.33,"sma_120":38230.0},{"date":"2025-05-16","open":37742,"high":38317,"low":36449,"close":37263,"volume":28377,"rsi_14":49.38,"sma_20":39387.5,"sma_60":38792.5,"sma_120":38221.25},{"date":"2025-05-19","open":37742,"high":38652,"low":36784,"close":37454,"volume":8004,"rsi_14":48.08,"sma_20":39535.0,"sma_60":38720.0,"sma_120":38214.17},{"date":"2025-05-20","open":37263,"high":38029,"low":37263,"close":37359,"volume":10643,"rsi_14":41.13,"sma_20":39655.0,"sma_60":38630.0,"sma_120":38206.25},{"date":"2025-05-21","open":37263,"high":38029,"low":37263,"close":37550,"volume":373609,"rsi_14":43.66,"sma_20":39740.0,"sma_60":38554.17,"sma_120":38200.0},{"date":"2025-05-22","open":38317,"high":40903,"low":37981,"close":39801,"volume":55225,"rsi_14":56.76,"sma_20":39950.0,"sma_60":38541.67,"sma_120":38228.75},{"date":"2025-05-23","open":40280,"high":45022,"low":39801,"close":42867,"volume":41211,"rsi_14":71.01,"sma_20":40222.5,"sma_60":38567.5,"sma_120":38288.33},{"date":"2025-05-26","open":46698,"high":46698,"low":43441,"close":44687,"volume":22415,"rsi_14":73.05,"sma_20":40605.0,"sma_60":38630.0,"sma_120":38367.92},{"date":"2025-05-27","open":44687,"high":45932,"low":43106,"close":45549,"volume":24063,"rsi_14":74.44,"sma_20":41012.5,"sma_60":38725.0,"sma_120":38448.75},{"date":"2025-05-28","open":45070,"high":45884,"low":43441,"close":44351,"volume":21200,"rsi_14":68.03,"sma_20":41315.0,"sma_60":38813.33,"sma_120":38520.0},{"date":"2025-05-29","open":43394,"high":44926,"low":43010,"close":43777,"volume":8337,"rsi_14":68.49,"sma_20":41595.0,"sma_60":38900.0,"sma_120":38584.58},{"date":"2025-05-30","open":43777,"high":44974,"low":43202,"close":44064,"volume":10622,"rsi_14":72.79,"sma_20":41880.0,"sma_60":38999.17,"sma_120":38642.08},{"date":"2025-06-02","open":44064,"high":44112,"low":41382,"close":43968,"volume":14670,"rsi_14":71.58,"sma_20":42187.5,"sma_60":39090.0,"sma_120":38693.75},{"date":"2025-06-04","open":44591,"high":44591,"low":43250,"close":43872,"volume":18076,"rsi_14":71.07,"sma_20":42440.0,"sma_60":39182.5,"sma_120":38746.67},{"date":"2025-06-05","open":44495,"high":44495,"low":42915,"close":43537,"volume":5008,"rsi_14":67.29,"sma_20":42665.0,"sma_60":39271.67,"sma_120":38793.75},{"date":"2025-06-09","open":44016,"high":44543,"low":43106,"close":43968,"volume":11979,"rsi_14":79.17,"sma_20":42910.0,"sma_60":39369.17,"sma_120":38851.67},{"date":"2025-06-10","open":44495,"high":44495,"low":43346,"close":43872,"volume":7323,"rsi_14":78.15,"sma_20":43185.0,"sma_60":39468.33,"sma_120":38911.67},{"date":"2025-06-11","open":44351,"high":44351,"low":42915,"close":43441,"volume":7737,"rsi_14":75.92,"sma_20":43475.0,"sma_60":39557.5,"sma_120":38981.25},{"date":"2025-06-12","open":43537,"high":43968,"low":42915,"close":43489,"volume":9806,"rsi_14":75.62,"sma_20":43750.0,"sma_60":39650.0,"sma_120":39062.08},{"date":"2025-06-13","open":43825,"high":43825,"low":41621,"close":42531,"volume":9237,"rsi_14":63.26,"sma_20":43975.0,"sma_60":39740.0,"sma_120":39118.33},{"date":"2025-06-16","open":42484,"high":42915,"low":41238,"close":42771,"volume":8744,"rsi_14":49.36,"sma_20":44167.5,"sma_60":39850.83,"sma_120":39176.67},{"date":"2025-06-17","open":42771,"high":42771,"low":41765,"close":42531,"volume":2871,"rsi_14":31.71,"sma_20":44442.5,"sma_60":39957.5,"sma_120":39237.92},{"date":"2025-06-18","open":42915,"high":42915,"low":41669,"close":42436,"volume":2884,"rsi_14":19.63,"sma_20":44702.5,"sma_60":40070.83,"sma_120":39298.75},{"date":"2025-06-19","open":42436,"high":42436,"low":39897,"close":41574,"volume":8653,"rsi_14":21.0,"sma_20":44922.5,"sma_60":40179.17,"sma_120":39344.17},{"date":"2025-06-20","open":42052,"high":43106,"low":41574,"close":42340,"volume":6139,"rsi_14":35.58,"sma_20":45172.5,"sma_60":40296.67,"sma_120":39396.67},{"date":"2025-06-23","open":43106,"high":43106,"low":40520,"close":41382,"volume":10543,"rsi_14":26.27,"sma_20":45255.0,"sma_60":40399.17,"sma_120":39442.5},{"date":"2025-06-24","open":41382,"high":42771,"low":40711,"close":41717,"volume":6115,"rsi_14":30.89,"sma_20":45195.0,"sma_60":40513.33,"sma_120":39493.33},{"date":"2025-06-25","open":41717,"high":42962,"low":41190,"close":42579,"volume":6875,"rsi_14":40.29,"sma_20":45085.0,"sma_60":40639.17,"sma_120":39556.25},{"date":"2025-06-26","open":42244,"high":42388,"low":41190,"close":41909,"volume":5920,"rsi_14":38.36,"sma_20":44895.0,"sma_60":40745.83,"sma_120":39612.92},{"date":"2025-06-27","open":41430,"high":42100,"low":40424,"close":41095,"volume":4408,"rsi_14":30.52,"sma_20":44725.0,"sma_60":40851.67,"sma_120":39662.08},{"date":"2025-06-30","open":41095,"high":41430,"low":40232,"close":40711,"volume":4885,"rsi_14":29.38,"sma_20":44565.0,"sma_60":40959.17,"sma_120":39707.5},{"date":"2025-07-01","open":41095,"high":41813,"low":40424,"close":41047,"volume":4970,"rsi_14":34.18,"sma_20":44407.5,"sma_60":41061.67,"sma_120":39756.25},{"date":"2025-07-02","open":41190,"high":41478,"low":39514,"close":41478,"volume":6518,"rsi_14":37.35,"sma_20":44277.5,"sma_60":41169.17,"sma_120":39808.75},{"date":"2025-07-03","open":41669,"high":41957,"low":41047,"close":41909,"volume":4860,"rsi_14":45.81,"sma_20":44175.0,"sma_60":41290.83,"sma_120":39858.33},{"date":"2025-07-04","open":41909,"high":42148,"low":40663,"close":41190,"volume":6612,"rsi_14":40.0,"sma_20":44052.5,"sma_60":41405.0,"sma_120":39908.33},{"date":"2025-07-07","open":41382,"high":41526,"low":40376,"close":40903,"volume":3948,"rsi_14":39.76,"sma_20":43892.5,"sma_60":41550.0,"sma_120":39959.17},{"date":"2025-07-08","open":41190,"high":41957,"low":40424,"close":41717,"volume":3657,"rsi_14":45.86,"sma_20":43780.0,"sma_60":41720.83,"sma_120":40014.17},{"date":"2025-07-09","open":41717,"high":43968,"low":39514,"close":42675,"volume":14115,"rsi_14":56.28,"sma_20":43740.0,"sma_60":41921.67,"sma_120":40077.92},{"date":"2025-07-10","open":42675,"high":43825,"low":41957,"close":42148,"volume":8045,"rsi_14":48.88,"sma_20":43670.0,"sma_60":42077.5,"sma_120":40139.17},{"date":"2025-07-11","open":42148,"high":42867,"low":42148,"close":42436,"volume":3027,"rsi_14":56.71,"sma_20":43665.0,"sma_60":42230.0,"sma_120":40206.67},{"date":"2025-07-14","open":42436,"high":42436,"low":41238,"close":41861,"volume":8929,"rsi_14":50.89,"sma_20":43617.5,"sma_60":42355.0,"sma_120":40270.83},{"date":"2025-07-15","open":42148,"high":42148,"low":40424,"close":40424,"volume":9413,"rsi_14":37.57,"sma_20":43507.5,"sma_60":42445.83,"sma_120":40322.92},{"date":"2025-07-16","open":41095,"high":41095,"low":39514,"close":40232,"volume":8453,"rsi_14":39.77,"sma_20":43392.5,"sma_60":42543.33,"sma_120":40372.5},{"date":"2025-07-17","open":39993,"high":40041,"low":38221,"close":38460,"volume":19606,"rsi_14":35.6,"sma_20":43230.0,"sma_60":42602.5,"sma_120":40401.67},{"date":"2025-07-18","open":38987,"high":39706,"low":38412,"close":39131,"volume":4791,"rsi_14":41.62,"sma_20":43062.5,"sma_60":42658.33,"sma_120":40439.58},{"date":"2025-07-21","open":39945,"high":39945,"low":38412,"close":38796,"volume":7290,"rsi_14":38.07,"sma_20":42927.5,"sma_60":42710.83,"sma_120":40468.75},{"date":"2025-07-22","open":38843,"high":39275,"low":38556,"close":38796,"volume":3515,"rsi_14":35.11,"sma_20":42775.0,"sma_60":42730.83,"sma_120":40505.42},{"date":"2025-07-23","open":39514,"high":39514,"low":36209,"close":38317,"volume":9217,"rsi_14":30.16,"sma_20":42552.5,"sma_60":42747.5,"sma_120":40540.42},{"date":"2025-07-24","open":37742,"high":38891,"low":36976,"close":37838,"volume":17000,"rsi_14":30.98,"sma_20":42340.0,"sma_60":42749.17,"sma_120":40567.5},{"date":"2025-07-25","open":37023,"high":38796,"low":37023,"close":38221,"volume":5587,"rsi_14":34.95,"sma_20":42190.0,"sma_60":42743.33,"sma_120":40585.42},{"date":"2025-07-28","open":38221,"high":38221,"low":36257,"close":36928,"volume":16601,"rsi_14":24.49,"sma_20":41992.5,"sma_60":42717.5,"sma_120":40596.67},{"date":"2025-07-29","open":37742,"high":37742,"low":35443,"close":36257,"volume":11191,"rsi_14":14.74,"sma_20":41742.5,"sma_60":42676.67,"sma_120":40615.42},{"date":"2025-07-30","open":36688,"high":36688,"low":35108,"close":36305,"volume":12564,"rsi_14":16.11,"sma_20":41472.5,"sma_60":42645.83,"sma_120":40631.25},{"date":"2025-07-31","open":36305,"high":36736,"low":35682,"close":36401,"volume":2613,"rsi_14":14.2,"sma_20":41185.0,"sma_60":42600.0,"sma_120":40647.5},{"date":"2025-08-01","open":36401,"high":36401,"low":33623,"close":35682,"volume":6936,"rsi_14":13.97,"sma_20":40897.5,"sma_60":42538.33,"sma_120":40657.5},{"date":"2025-08-04","open":36401,"high":36401,"low":35060,"close":36401,"volume":2705,"rsi_14":24.39,"sma_20":40662.5,"sma_60":42488.33,"sma_120":40677.92},{"date":"2025-08-05","open":35778,"high":36880,"low":35539,"close":36161,"volume":4807,"rsi_14":24.24,"sma_20":40372.5,"sma_60":42445.83,"sma_120":40693.75},{"date":"2025-08-06","open":36161,"high":36544,"low":35395,"close":36401,"volume":2444,"rsi_14":33.83,"sma_20":40045.0,"sma_60":42420.0,"sma_120":40683.75},{"date":"2025-08-07","open":36401,"high":36497,"low":35539,"close":36113,"volume":3176,"rsi_14":24.8,"sma_20":39730.0,"sma_60":42383.33,"sma_120":40644.17},{"date":"2025-08-08","open":36161,"high":36401,"low":34772,"close":35634,"volume":7116,"rsi_14":24.22,"sma_20":39375.0,"sma_60":42338.33,"sma_120":40609.17},{"date":"2025-08-11","open":35251,"high":36401,"low":35203,"close":35587,"volume":5224,"rsi_14":24.03,"sma_20":39047.5,"sma_60":42277.5,"sma_120":40572.92},{"date":"2025-08-12","open":35874,"high":36161,"low":34916,"close":35730,"volume":2841,"rsi_14":27.87,"sma_20":38802.5,"sma_60":42250.83,"sma_120":40521.67},{"date":"2025-08-13","open":35730,"high":35730,"low":34916,"close":35203,"volume":4709,"rsi_14":27.64,"sma_20":38540.0,"sma_60":42211.67,"sma_120":40465.83},{"date":"2025-08-14","open":35251,"high":36401,"low":35060,"close":35395,"volume":5098,"rsi_14":25.21,"sma_20":38380.0,"sma_60":42177.5,"sma_120":40403.75},{"date":"2025-08-18","open":36209,"high":36209,"low":33431,"close":34006,"volume":11323,"rsi_14":24.79,"sma_20":38112.5,"sma_60":42115.83,"sma_120":40335.0},{"date":"2025-08-19","open":35012,"high":35012,"low":33527,"close":33910,"volume":4095,"rsi_14":27.52,"sma_20":37857.5,"sma_60":42013.33,"sma_120":40277.5},{"date":"2025-08-20","open":34293,"high":34485,"low":32569,"close":33958,"volume":3546,"rsi_14":27.52,"sma_20":37605.0,"sma_60":41858.33,"sma_120":40212.92},{"date":"2025-08-21","open":34533,"high":34820,"low":34006,"close":34629,"volume":3353,"rsi_14":34.71,"sma_20":37412.5,"sma_60":41683.33,"sma_120":40156.67},{"date":"2025-08-22","open":35060,"high":35060,"low":33527,"close":34102,"volume":6461,"rsi_14":35.9,"sma_20":37217.5,"sma_60":41484.17,"sma_120":40104.58},{"date":"2025-08-25","open":33575,"high":34102,"low":31851,"close":32425,"volume":34686,"rsi_14":19.71,"sma_20":36915.0,"sma_60":41276.67,"sma_120":40045.0},{"date":"2025-08-26","open":32665,"high":32809,"low":31755,"close":31803,"volume":10099,"rsi_14":18.62,"sma_20":36647.5,"sma_60":41068.33,"sma_120":39984.17},{"date":"2025-08-27","open":32569,"high":32569,"low":31180,"close":31611,"volume":3568,"rsi_14":15.28,"sma_20":36405.0,"sma_60":40851.67,"sma_120":39925.42},{"date":"2025-08-28","open":31611,"high":32521,"low":31132,"close":32330,"volume":6179,"rsi_14":24.18,"sma_20":36197.5,"sma_60":40649.17,"sma_120":39869.58},{"date":"2025-08-29","open":32282,"high":32282,"low":31515,"close":31803,"volume":2911,"rsi_14":24.03,"sma_20":35957.5,"sma_60":40439.17,"sma_120":39810.83},{"date":"2025-09-01","open":32521,"high":32521,"low":30893,"close":31803,"volume":9545,"rsi_14":24.18,"sma_20":35755.0,"sma_60":40235.0,"sma_120":39753.33},{"date":"2025-09-02","open":31707,"high":34772,"low":31084,"close":33240,"volume":21855,"rsi_14":35.56,"sma_20":35590.0,"sma_60":40048.33,"sma_120":39708.75},{"date":"2025-09-03","open":32617,"high":33719,"low":32282,"close":33431,"volume":7870,"rsi_14":39.31,"sma_20":35447.5,"sma_60":39866.67,"sma_120":39667.5},{"date":"2025-09-04","open":32856,"high":34533,"low":32521,"close":33431,"volume":4656,"rsi_14":37.87,"sma_20":35292.5,"sma_60":39692.5,"sma_120":39625.0},{"date":"2025-09-05","open":33527,"high":33527,"low":32186,"close":33000,"volume":2492,"rsi_14":42.95,"sma_20":35130.0,"sma_60":39510.0,"sma_120":39580.0},{"date":"2025-09-08","open":34006,"high":34006,"low":32617,"close":32617,"volume":2134,"rsi_14":41.29,"sma_20":34972.5,"sma_60":39337.5,"sma_120":39538.75},{"date":"2025-09-09","open":32665,"high":33096,"low":32330,"close":32809,"volume":3009,"rsi_14":42.41,"sma_20":34827.5,"sma_60":39164.17,"sma_120":39507.5},{"date":"2025-09-10","open":32856,"high":33527,"low":32809,"close":33144,"volume":2006,"rsi_14":39.74,"sma_20":34692.5,"sma_60":39000.83,"sma_120":39479.17},{"date":"2025-09-11","open":33144,"high":33288,"low":32761,"close":32761,"volume":2526,"rsi_14":40.54,"sma_20":34565.0,"sma_60":38832.5,"sma_120":39451.67},{"date":"2025-09-12","open":32856,"high":33527,"low":32378,"close":33240,"volume":6822,"rsi_14":56.91,"sma_20":34452.5,"sma_60":38687.5,"sma_120":39433.33},{"date":"2025-09-15","open":34485,"high":37311,"low":33527,"close":36544,"volume":34541,"rsi_14":77.65,"sma_20":34585.0,"sma_60":38586.67,"sma_120":39441.67},{"date":"2025-09-16","open":36592,"high":38460,"low":36449,"close":37646,"volume":12689,"rsi_14":81.82,"sma_20":34780.0,"sma_60":38521.67,"sma_120":39460.42},{"date":"2025-09-17","open":37550,"high":38556,"low":36880,"close":37550,"volume":10898,"rsi_14":79.46,"sma_20":34967.5,"sma_60":38449.17,"sma_120":39481.25},{"date":"2025-09-18","open":36608,"high":37499,"low":36514,"close":37359,"volume":7100,"rsi_14":85.48,"sma_20":35150.0,"sma_60":38371.67,"sma_120":39505.42},{"date":"2025-09-19","open":39300,"high":40200,"low":39050,"close":39150,"volume":2987,"rsi_14":79.9,"sma_20":35327.5,"sma_60":38295.0,"sma_120":39520.42},{"date":"2025-09-22","open":38317,"high":38700,"low":37359,"close":37359,"volume":7379,"rsi_14":75.0,"sma_20":35585.0,"sma_60":38230.0,"sma_120":39540.83},{"date":"2025-09-23","open":37550,"high":38269,"low":36449,"close":37359,"volume":4212,"rsi_14":74.4,"sma_20":35875.0,"sma_60":38171.67,"sma_120":39565.42},{"date":"2025-09-24","open":37359,"high":37359,"low":35778,"close":36113,"volume":5940,"rsi_14":64.43,"sma_20":36110.0,"sma_60":38085.83,"sma_120":39573.75},{"date":"2025-09-25","open":36113,"high":36113,"low":34916,"close":35251,"volume":3908,"rsi_14":61.58,"sma_20":36262.5,"sma_60":37977.5,"sma_120":39573.33},{"date":"2025-09-26","open":35251,"high":35826,"low":34581,"close":34964,"volume":2609,"rsi_14":62.19,"sma_20":36427.5,"sma_60":37856.67,"sma_120":39573.75},{"date":"2025-09-29","open":35155,"high":35395,"low":34006,"close":34964,"volume":3687,"rsi_14":61.42,"sma_20":36592.5,"sma_60":37748.33,"sma_120":39576.67},{"date":"2025-09-30","open":35395,"high":35539,"low":34198,"close":34245,"volume":2456,"rsi_14":55.61,"sma_20":36645.0,"sma_60":37632.5,"sma_120":39591.25},{"date":"2025-10-01","open":34437,"high":34916,"low":33671,"close":34341,"volume":3204,"rsi_14":58.29,"sma_20":36692.5,"sma_60":37504.17,"sma_120":39612.5},{"date":"2025-10-02","open":34389,"high":34437,"low":33526,"close":34150,"volume":4756,"rsi_14":54.64,"sma_20":36727.5,"sma_60":37355.0,"sma_120":39638.33},{"date":"2025-10-10","open":34102,"high":34485,"low":32569,"close":32952,"volume":10803,"rsi_14":24.83,"sma_20":36725.0,"sma_60":37195.0,"sma_120":39636.25},{"date":"2025-10-13","open":32952,"high":33527,"low":32473,"close":32761,"volume":9450,"rsi_14":10.77,"sma_20":36732.5,"sma_60":37026.67,"sma_120":39628.33},{"date":"2025-10-14","open":32761,"high":34102,"low":32761,"close":33575,"volume":4294,"rsi_14":21.38,"sma_20":36772.5,"sma_60":36882.5,"sma_120":39618.75},{"date":"2025-10-15","open":34054,"high":34581,"low":33766,"close":34054,"volume":4700,"rsi_14":20.28,"sma_20":36820.0,"sma_60":36771.67,"sma_120":39608.75},{"date":"2025-10-16","open":34772,"high":34772,"low":34198,"close":34198,"volume":5287,"rsi_14":24.06,"sma_20":36895.0,"sma_60":36666.67,"sma_120":39605.0},{"date":"2025-10-17","open":34198,"high":35060,"low":33431,"close":34437,"volume":5531,"rsi_14":27.41,"sma_20":36957.5,"sma_60":36596.67,"sma_120":39599.58},{"date":"2025-10-20","open":34820,"high":34820,"low":33527,"close":34341,"volume":3922,"rsi_14":27.01,"sma_20":36842.5,"sma_60":36513.33,"sma_120":39585.83},{"date":"2025-10-21","open":34341,"high":34677,"low":33623,"close":34389,"volume":2963,"rsi_14":33.93,"sma_20":36672.5,"sma_60":36436.67,"sma_120":39573.75},{"date":"2025-10-22","open":34389,"high":34389,"low":33719,"close":33766,"volume":4081,"rsi_14":35.51,"sma_20":36475.0,"sma_60":36349.17,"sma_120":39540.0},{"date":"2025-10-23","open":33958,"high":34102,"low":33527,"close":33527,"volume":1777,"rsi_14":35.85,"sma_20":36235.0,"sma_60":36265.83,"sma_120":39506.67},{"date":"2025-10-24","open":34006,"high":34198,"low":33575,"close":33814,"volume":3933,"rsi_14":39.29,"sma_20":36042.5,"sma_60":36195.83,"sma_120":39472.5},{"date":"2025-10-27","open":33671,"high":33814,"low":32521,"close":32617,"volume":7354,"rsi_14":36.07,"sma_20":35795.0,"sma_60":36098.33,"sma_120":39420.83},{"date":"2025-10-28","open":32713,"high":32856,"low":31946,"close":32282,"volume":4831,"rsi_14":33.07,"sma_20":35530.0,"sma_60":36017.5,"sma_120":39367.5},{"date":"2025-10-29","open":32186,"high":33288,"low":32186,"close":32282,"volume":5230,"rsi_14":34.43,"sma_20":35330.0,"sma_60":35948.33,"sma_120":39312.5},{"date":"2025-10-30","open":32282,"high":32952,"low":31994,"close":32569,"volume":6197,"rsi_14":46.15,"sma_20":35190.0,"sma_60":35883.33,"sma_120":39264.58},{"date":"2025-10-31","open":32569,"high":32617,"low":32186,"close":32378,"volume":2872,"rsi_14":46.15,"sma_20":35055.0,"sma_60":35813.33,"sma_120":39206.67},{"date":"2025-11-03","open":32330,"high":32330,"low":30270,"close":32186,"volume":8425,"rsi_14":34.07,"sma_20":34910.0,"sma_60":35752.5,"sma_120":39145.42},{"date":"2025-11-04","open":32186,"high":32330,"low":31611,"close":31707,"volume":3009,"rsi_14":23.08,"sma_20":34777.5,"sma_60":35670.83,"sma_120":39079.58},{"date":"2025-11-05","open":31707,"high":32138,"low":30079,"close":31611,"volume":20741,"rsi_14":20.0,"sma_20":34635.0,"sma_60":35591.67,"sma_120":39018.75},{"date":"2025-11-06","open":32473,"high":32473,"low":30653,"close":32425,"volume":9504,"rsi_14":29.41,"sma_20":34547.5,"sma_60":35522.5,"sma_120":38971.25},{"date":"2025-11-07","open":31659,"high":32952,"low":31659,"close":31755,"volume":3119,"rsi_14":26.32,"sma_20":34485.0,"sma_60":35446.67,"sma_120":38915.0},{"date":"2025-11-10","open":32378,"high":33240,"low":31994,"close":33192,"volume":5507,"rsi_14":41.26,"sma_20":34507.5,"sma_60":35404.17,"sma_120":38871.25},{"date":"2025-11-11","open":33192,"high":33527,"low":32809,"close":33000,"volume":4812,"rsi_14":44.03,"sma_20":34477.5,"sma_60":35359.17,"sma_120":38818.33},{"date":"2025-11-12","open":33671,"high":33671,"low":32569,"close":33144,"volume":2565,"rsi_14":46.97,"sma_20":34430.0,"sma_60":35314.17,"sma_120":38782.5},{"date":"2025-11-13","open":32809,"high":34198,"low":32809,"close":34198,"volume":1925,"rsi_14":52.7,"sma_20":34430.0,"sma_60":35296.67,"sma_120":38754.17},{"date":"2025-11-14","open":34150,"high":34150,"low":33192,"close":33766,"volume":3391,"rsi_14":59.09,"sma_20":34395.0,"sma_60":35268.33,"sma_120":38722.92},{"date":"2025-11-17","open":34102,"high":34102,"low":33144,"close":33431,"volume":2995,"rsi_14":59.09,"sma_20":34347.5,"sma_60":35258.33,"sma_120":38687.08},{"date":"2025-11-18","open":32904,"high":34198,"low":32473,"close":32569,"volume":6490,"rsi_14":52.0,"sma_20":34252.5,"sma_60":35235.0,"sma_120":38624.17},{"date":"2025-11-19","open":32856,"high":33000,"low":31946,"close":32282,"volume":3321,"rsi_14":48.0,"sma_20":34175.0,"sma_60":35205.83,"sma_120":38532.08},{"date":"2025-11-20","open":32282,"high":33431,"low":32282,"close":33000,"volume":3150,"rsi_14":54.04,"sma_20":34147.5,"sma_60":35177.5,"sma_120":38430.42},{"date":"2025-11-21","open":33479,"high":33479,"low":32521,"close":32809,"volume":4216,"rsi_14":54.04,"sma_20":34095.0,"sma_60":35155.0,"sma_120":38319.58},{"date":"2025-11-24","open":32856,"high":33527,"low":32425,"close":32665,"volume":3752,"rsi_14":56.49,"sma_20":34097.5,"sma_60":35159.17,"sma_120":38217.92},{"date":"2025-11-25","open":33288,"high":33288,"low":32138,"close":32713,"volume":2282,"rsi_14":57.52,"sma_20":34120.0,"sma_60":35175.0,"sma_120":38121.67},{"date":"2025-11-26","open":32713,"high":33144,"low":32569,"close":33096,"volume":3549,"rsi_14":54.86,"sma_20":34162.5,"sma_60":35200.83,"sma_120":38026.25},{"date":"2025-11-27","open":33240,"high":33766,"low":32617,"close":33192,"volume":5198,"rsi_14":61.36,"sma_20":34195.0,"sma_60":35215.83,"sma_120":37932.5},{"date":"2025-11-28","open":32904,"high":33048,"low":32617,"close":33000,"volume":3151,"rsi_14":48.11,"sma_20":34227.5,"sma_60":35236.67,"sma_120":37837.92},{"date":"2025-12-01","open":33431,"high":33431,"low":32425,"close":32617,"volume":3313,"rsi_14":46.36,"sma_20":34250.0,"sma_60":35250.83,"sma_120":37742.92},{"date":"2025-12-02","open":32665,"high":33335,"low":32569,"close":32665,"volume":2181,"rsi_14":45.37,"sma_20":34300.0,"sma_60":35240.83,"sma_120":37644.58},{"date":"2025-12-03","open":32617,"high":33479,"low":32617,"close":32904,"volume":2070,"rsi_14":35.16,"sma_20":34367.5,"sma_60":35231.67,"sma_120":37549.17},{"date":"2025-12-04","open":33527,"high":33527,"low":32473,"close":32856,"volume":1662,"rsi_14":38.55,"sma_20":34390.0,"sma_60":35221.67,"sma_120":37457.08},{"date":"2025-12-05","open":33000,"high":33000,"low":32090,"close":32521,"volume":3830,"rsi_14":38.55,"sma_20":34430.0,"sma_60":35213.33,"sma_120":37361.67},{"date":"2025-12-08","open":33096,"high":33096,"low":32042,"close":32282,"volume":3113,"rsi_14":45.71,"sma_20":34382.5,"sma_60":35207.5,"sma_120":37272.5},{"date":"2025-12-09","open":32521,"high":32569,"low":31611,"close":32186,"volume":4484,"rsi_14":48.48,"sma_20":34340.0,"sma_60":35196.67,"sma_120":37180.42},{"date":"2025-12-10","open":32521,"high":32521,"low":31707,"close":31946,"volume":3367,"rsi_14":30.36,"sma_20":34277.5,"sma_60":35175.83,"sma_120":37088.33},{"date":"2025-12-11","open":32090,"high":32761,"low":31994,"close":32569,"volume":2349,"rsi_14":46.15,"sma_20":34192.5,"sma_60":35172.5,"sma_120":37002.5},{"date":"2025-12-12","open":33000,"high":33288,"low":32378,"close":32904,"volume":2454,"rsi_14":53.62,"sma_20":34147.5,"sma_60":35166.67,"sma_120":36927.08},{"date":"2025-12-15","open":32856,"high":32856,"low":31994,"close":32569,"volume":1551,"rsi_14":48.0,"sma_20":34102.5,"sma_60":35097.5,"sma_120":36842.08},{"date":"2025-12-16","open":32856,"high":33288,"low":31899,"close":31994,"volume":1874,"rsi_14":35.44,"sma_20":34072.5,"sma_60":34999.17,"sma_120":36760.42},{"date":"2025-12-17","open":31755,"high":33383,"low":31611,"close":33383,"volume":6867,"rsi_14":51.89,"sma_20":34130.0,"sma_60":34926.67,"sma_120":36687.92},{"date":"2025-12-18","open":33383,"high":33479,"low":32665,"close":32809,"volume":460,"rsi_14":48.25,"sma_20":34120.0,"sma_60":34834.17,"sma_120":36602.92},{"date":"2025-12-19","open":32809,"high":33288,"low":32665,"close":32904,"volume":1242,"rsi_14":52.78,"sma_20":34125.0,"sma_60":34754.17,"sma_120":36524.58},{"date":"2025-12-22","open":33144,"high":33431,"low":32569,"close":33000,"volume":2393,"rsi_14":53.21,"sma_20":34142.5,"sma_60":34678.33,"sma_120":36454.17},{"date":"2025-12-23","open":33527,"high":33527,"low":31132,"close":32904,"volume":1517,"rsi_14":50.0,"sma_20":34152.5,"sma_60":34600.83,"sma_120":36386.25},{"date":"2025-12-24","open":32952,"high":33335,"low":32856,"close":33096,"volume":1556,"rsi_14":52.29,"sma_20":34152.5,"sma_60":34548.33,"sma_120":36317.08},{"date":"2025-12-26","open":33431,"high":33431,"low":32378,"close":32617,"volume":1763,"rsi_14":50.89,"sma_20":34122.5,"sma_60":34502.5,"sma_120":36240.0},{"date":"2025-12-29","open":32500,"high":34050,"low":32500,"close":33700,"volume":1470,"rsi_14":50.0,"sma_20":34085.0,"sma_60":34455.83,"sma_120":36156.25},{"date":"2025-12-30","open":34000,"high":34200,"low":33400,"close":34000,"volume":997,"rsi_14":53.39,"sma_20":34082.5,"sma_60":34414.17,"sma_120":36081.25},{"date":"2026-01-02","open":34000,"high":34200,"low":33600,"close":34000,"volume":2481,"rsi_14":55.75,"sma_20":34077.5,"sma_60":34385.0,"sma_120":36008.75},{"date":"2026-01-05","open":34000,"high":34250,"low":33400,"close":34250,"volume":3630,"rsi_14":52.38,"sma_20":34072.5,"sma_60":34358.33,"sma_120":35931.25},{"date":"2026-01-06","open":33800,"high":33950,"low":33300,"close":33500,"volume":4959,"rsi_14":42.48,"sma_20":34032.5,"sma_60":34323.33,"sma_120":35839.17},{"date":"2026-01-07","open":33700,"high":34100,"low":31700,"close":33550,"volume":5568,"rsi_14":45.79,"sma_20":34012.5,"sma_60":34309.17,"sma_120":35752.08},{"date":"2026-01-08","open":33550,"high":33550,"low":32700,"close":33300,"volume":3146,"rsi_14":49.0,"sma_20":33992.5,"sma_60":34294.17,"sma_120":35660.42},{"date":"2026-01-09","open":32950,"high":34800,"low":31750,"close":33000,"volume":3711,"rsi_14":25.97,"sma_20":33962.5,"sma_60":34260.0,"sma_120":35571.25},{"date":"2026-01-12","open":33000,"high":33150,"low":32450,"close":32650,"volume":3273,"rsi_14":27.78,"sma_20":33927.5,"sma_60":34211.67,"sma_120":35491.67},{"date":"2026-01-13","open":32700,"high":32800,"low":31950,"close":32800,"volume":9424,"rsi_14":28.77,"sma_20":33867.5,"sma_60":34163.33,"sma_120":35415.0},{"date":"2026-01-14","open":32200,"high":33500,"low":32000,"close":33000,"volume":9350,"rsi_14":30.67,"sma_20":33800.0,"sma_60":34114.17,"sma_120":35355.42},{"date":"2026-01-15","open":33000,"high":33300,"low":32650,"close":33100,"volume":2506,"rsi_14":33.33,"sma_20":33755.0,"sma_60":34068.33,"sma_120":35290.83},{"date":"2026-01-16","open":33600,"high":33600,"low":32700,"close":33050,"volume":1870,"rsi_14":39.23,"sma_20":34200.0,"sma_60":35234.17,"sma_120":37734.58},{"date":"2026-01-19","open":33050,"high":33350,"low":32100,"close":33350,"volume":4841,"rsi_14":39.71,"sma_20":33662.5,"sma_60":33989.17,"sma_120":35169.17},{"date":"2026-01-20","open":33400,"high":33500,"low":32500,"close":33350,"volume":5938,"rsi_14":44.26,"sma_20":33617.5,"sma_60":33961.67,"sma_120":35113.75},{"date":"2026-01-21","open":33000,"high":33350,"low":32450,"close":33250,"volume":2780,"rsi_14":36.84,"sma_20":33562.5,"sma_60":33927.5,"sma_120":35061.67},{"date":"2026-01-22","open":33100,"high":33100,"low":32050,"close":32850,"volume":6806,"rsi_14":32.31,"sma_20":33482.5,"sma_60":33907.5,"sma_120":35002.92},{"date":"2026-01-23","open":32850,"high":33250,"low":32600,"close":33150,"volume":2664,"rsi_14":33.33,"sma_20":33422.5,"sma_60":33898.33,"sma_120":34957.92},{"date":"2026-01-26","open":33200,"high":33300,"low":32650,"close":32650,"volume":4140,"rsi_14":36.07,"sma_20":33327.5,"sma_60":33880.83,"sma_120":34914.58},{"date":"2026-01-27","open":32700,"high":32750,"low":32300,"close":32700,"volume":3537,"rsi_14":36.07,"sma_20":33260.0,"sma_60":33859.17,"sma_120":34871.25},{"date":"2026-01-28","open":32700,"high":33000,"low":32200,"close":32750,"volume":7694,"rsi_14":40.35,"sma_20":33212.5,"sma_60":33841.67,"sma_120":34827.5},{"date":"2026-01-29","open":33400,"high":33400,"low":31850,"close":33050,"volume":7691,"rsi_14":50.88,"sma_20":33165.0,"sma_60":33832.5,"sma_120":34792.5},{"date":"2026-01-30","open":33300,"high":33300,"low":32200,"close":32500,"volume":4937,"rsi_14":47.54,"sma_20":33090.0,"sma_60":33822.5,"sma_120":34746.67},{"date":"2026-02-02","open":32550,"high":33050,"low":31750,"close":31900,"volume":9114,"rsi_14":37.14,"sma_20":32972.5,"sma_60":33804.17,"sma_120":34697.92},{"date":"2026-02-03","open":31950,"high":32500,"low":31600,"close":31950,"volume":2656,"rsi_14":34.33,"sma_20":32895.0,"sma_60":33772.5,"sma_120":34647.5},{"date":"2026-02-04","open":31950,"high":32900,"low":31950,"close":32900,"volume":2579,"rsi_14":36.92,"sma_20":34190.0,"sma_60":35204.17,"sma_120":37626.25},{"date":"2026-02-05","open":32550,"high":33400,"low":32050,"close":32900,"volume":3211,"rsi_14":24.07,"sma_20":34185.0,"sma_60":35170.83,"sma_120":37518.75},{"date":"2026-02-06","open":32400,"high":33300,"low":31950,"close":33000,"volume":2471,"rsi_14":27.72,"sma_20":34142.5,"sma_60":35139.17,"sma_120":37415.83},{"date":"2026-02-09","open":33100,"high":34200,"low":33100,"close":34000,"volume":9164,"rsi_14":42.11,"sma_20":34185.0,"sma_60":35131.67,"sma_120":37320.83},{"date":"2026-02-10","open":33700,"high":34600,"low":33550,"close":34450,"volume":5802,"rsi_14":54.29,"sma_20":34175.0,"sma_60":35138.33,"sma_120":37237.92},{"date":"2026-02-11","open":34450,"high":34650,"low":34150,"close":34600,"volume":2154,"rsi_14":58.82,"sma_20":34182.5,"sma_60":35144.17,"sma_120":37154.17},{"date":"2026-02-12","open":34100,"high":34950,"low":34050,"close":34550,"volume":1585,"rsi_14":51.14,"sma_20":34180.0,"sma_60":35143.33,"sma_120":37072.08},{"date":"2026-02-13","open":34850,"high":35750,"low":34000,"close":35700,"volume":11814,"rsi_14":63.55,"sma_20":34180.0,"sma_60":35168.33,"sma_120":37000.42},{"date":"2026-02-19","open":35700,"high":36800,"low":35700,"close":36300,"volume":10099,"rsi_14":68.97,"sma_20":34232.5,"sma_60":35195.0,"sma_120":36941.25},{"date":"2026-02-20","open":36300,"high":36850,"low":36100,"close":36300,"volume":4143,"rsi_14":68.7,"sma_20":34302.5,"sma_60":35164.17,"sma_120":36875.42},{"date":"2026-02-23","open":36300,"high":36500,"low":35800,"close":36450,"volume":6534,"rsi_14":67.27,"sma_20":34425.0,"sma_60":35116.67,"sma_120":36819.17},{"date":"2026-02-24","open":36700,"high":37400,"low":36100,"close":37200,"volume":4555,"rsi_14":70.73,"sma_20":34600.0,"sma_60":35083.33,"sma_120":36766.25},{"date":"2026-02-25","open":37450,"high":37700,"low":36550,"close":37200,"volume":16276,"rsi_14":99.07,"sma_20":34152.5,"sma_60":33909.17,"sma_120":34542.08},{"date":"2026-02-26","open":37200,"high":37200,"low":35950,"close":36000,"volume":5643,"rsi_14":75.65,"sma_20":34825.0,"sma_60":34987.5,"sma_120":36641.25},{"date":"2026-02-27","open":36000,"high":36950,"low":35500,"close":35950,"volume":5105,"rsi_14":76.99,"sma_20":34482.5,"sma_60":33955.0,"sma_120":34585.42},{"date":"2026-03-03","open":35700,"high":35700,"low":34000,"close":34150,"volume":5010,"rsi_14":58.39,"sma_20":34552.5,"sma_60":33950.0,"sma_120":34593.33},{"date":"2026-03-04","open":34850,"high":34850,"low":32000,"close":32150,"volume":11603,"rsi_14":45.45,"sma_20":34507.5,"sma_60":33918.33,"sma_120":34584.58},{"date":"2026-03-05","open":32650,"high":34400,"low":32650,"close":34150,"volume":6510,"rsi_14":50.72,"sma_20":34590.0,"sma_60":33919.17,"sma_120":34580.0},{"date":"2026-03-06","open":34100,"high":34350,"low":33250,"close":33800,"volume":6159,"rsi_14":46.83,"sma_20":34685.0,"sma_60":33910.0,"sma_120":34570.83},{"date":"2026-03-09","open":33800,"high":34350,"low":32150,"close":33000,"volume":4637,"rsi_14":42.66,"sma_20":34737.5,"sma_60":33888.33,"sma_120":34555.0},{"date":"2026-03-10","open":34000,"high":34000,"low":33000,"close":33950,"volume":5460,"rsi_14":47.46,"sma_20":34790.0,"sma_60":33888.33,"sma_120":34550.83},{"date":"2026-03-11","open":34200,"high":35400,"low":33700,"close":35400,"volume":6566,"rsi_14":48.76,"sma_20":34915.0,"sma_60":33916.67,"sma_120":34562.08},{"date":"2026-03-12","open":35400,"high":36350,"low":34500,"close":36000,"volume":8201,"rsi_14":48.76,"sma_20":35065.0,"sma_60":33956.67,"sma_120":34576.67},{"date":"2026-03-13","open":39200,"high":42450,"low":38400,"close":40950,"volume":51037,"rsi_14":63.64,"sma_20":35412.5,"sma_60":34083.33,"sma_120":34629.58},{"date":"2026-03-16","open":40950,"high":45000,"low":39500,"close":45000,"volume":14857,"rsi_14":70.41,"sma_20":35940.0,"sma_60":34874.17,"sma_120":35950.42},{"date":"2026-03-17","open":45000,"high":46150,"low":43200,"close":44950,"volume":20952,"rsi_14":69.14,"sma_20":36457.5,"sma_60":35039.17,"sma_120":35960.83},{"date":"2026-03-18","open":44950,"high":47400,"low":44400,"close":46150,"volume":33569,"rsi_14":70.86,"sma_20":37037.5,"sma_60":35215.83,"sma_120":35993.75},{"date":"2026-03-19","open":46200,"high":46650,"low":44900,"close":46150,"volume":14759,"rsi_14":75.06,"sma_20":37560.0,"sma_60":35390.0,"sma_120":36028.33},{"date":"2026-03-20","open":46150,"high":46150,"low":45000,"close":45600,"volume":13851,"rsi_14":73.25,"sma_20":38025.0,"sma_60":35550.83,"sma_120":36073.75},{"date":"2026-03-23","open":45600,"high":45600,"low":40000,"close":40900,"volume":37748,"rsi_14":64.27,"sma_20":38255.0,"sma_60":35635.0,"sma_120":36074.17},{"date":"2026-03-24","open":42150,"high":42500,"low":40500,"close":41350,"volume":6715,"rsi_14":70.81,"sma_20":38500.0,"sma_60":35725.83,"sma_120":36081.25},{"date":"2026-03-25","open":42450,"high":42450,"low":40100,"close":41100,"volume":12637,"rsi_14":67.08,"sma_20":38695.0,"sma_60":35823.33,"sma_120":36086.25},{"date":"2026-03-26","open":41050,"high":42000,"low":40200,"close":40200,"volume":10617,"rsi_14":65.31,"sma_20":38845.0,"sma_60":35910.0,"sma_120":36087.92},{"date":"2026-03-27","open":40150,"high":40500,"low":39500,"close":40000,"volume":6884,"rsi_14":67.24,"sma_20":39045.0,"sma_60":35988.33,"sma_120":36092.08},{"date":"2026-03-30","open":39950,"high":41300,"low":38000,"close":40500,"volume":6254,"rsi_14":66.5,"sma_20":39272.5,"sma_60":36095.83,"sma_120":36097.08},{"date":"2026-03-31","open":40550,"high":41000,"low":39700,"close":40050,"volume":3992,"rsi_14":62.33,"sma_20":39567.5,"sma_60":36201.67,"sma_120":36109.58},{"date":"2026-04-01","open":41250,"high":41250,"low":40250,"close":40400,"volume":4605,"rsi_14":61.83,"sma_20":39980.0,"sma_60":36313.33,"sma_120":36130.83},{"date":"2026-04-02","open":41500,"high":41850,"low":38400,"close":38750,"volume":5390,"rsi_14":42.81,"sma_20":40210.0,"sma_60":36392.5,"sma_120":36137.92},{"date":"2026-04-03","open":38950,"high":40000,"low":38750,"close":38800,"volume":5069,"rsi_14":22.57,"sma_20":40460.0,"sma_60":36475.83,"sma_120":36144.58},{"date":"2026-04-06","open":39850,"high":39850,"low":38500,"close":38550,"volume":3727,"rsi_14":22.17,"sma_20":40737.5,"sma_60":36558.33,"sma_120":36155.42},{"date":"2026-04-07","open":39900,"high":39900,"low":38550,"close":39050,"volume":2857,"rsi_14":17.13,"sma_20":40992.5,"sma_60":36657.5,"sma_120":36164.17},{"date":"2026-04-08","open":40350,"high":40350,"low":38200,"close":38400,"volume":7294,"rsi_14":16.16,"sma_20":41142.5,"sma_60":36747.5,"sma_120":36169.58},{"date":"2026-04-09","open":38900,"high":39200,"low":38100,"close":38550,"volume":6610,"rsi_14":18.1,"sma_20":41270.0,"sma_60":36825.83,"sma_120":36174.17},{"date":"2026-04-10","open":38750,"high":39250,"low":38050,"close":38600,"volume":5235,"rsi_14":32.03,"sma_20":41152.5,"sma_60":36916.67,"sma_120":36181.67},{"date":"2026-04-13","open":38600,"high":38600,"low":37250,"close":37300,"volume":6660,"rsi_14":22.07,"sma_20":40767.5,"sma_60":36960.83,"sma_120":36182.5},{"date":"2026-04-14","open":37850,"high":38350,"low":37300,"close":37750,"volume":10677,"rsi_14":27.52,"sma_20":40407.5,"sma_60":37015.83,"sma_120":36187.5},{"date":"2026-04-15","open":38000,"high":38050,"low":37450,"close":37800,"volume":11812,"rsi_14":31.82,"sma_20":39990.0,"sma_60":37069.17,"sma_120":36191.67},{"date":"2026-04-16","open":38800,"high":38800,"low":38050,"close":38250,"volume":6101,"rsi_14":37.23,"sma_20":39595.0,"sma_60":37111.67,"sma_120":36204.17},{"date":"2026-04-17","open":38800,"high":38800,"low":37500,"close":38000,"volume":16893,"rsi_14":31.06,"sma_20":39215.0,"sma_60":37157.5,"sma_120":36212.92},{"date":"2026-04-20","open":37650,"high":38550,"low":37250,"close":37950,"volume":5236,"rsi_14":33.06,"sma_20":39067.5,"sma_60":37208.33,"sma_120":36233.33},{"date":"2026-04-21","open":38000,"high":38150,"low":37550,"close":37650,"volume":5360,"rsi_14":27.64,"sma_20":38882.5,"sma_60":37269.17,"sma_120":36252.08},{"date":"2026-04-22","open":37700,"high":38550,"low":37550,"close":37800,"volume":5309,"rsi_14":39.78,"sma_20":38717.5,"sma_60":37337.5,"sma_120":36271.67},{"date":"2026-04-23","open":38500,"high":38500,"low":37350,"close":37450,"volume":6507,"rsi_14":36.36,"sma_20":38580.0,"sma_60":37387.5,"sma_120":36282.5},{"date":"2026-04-24","open":37500,"high":38600,"low":37450,"close":38450,"volume":10236,"rsi_14":49.12,"sma_20":38502.5,"sma_60":37457.5,"sma_120":36306.25},{"date":"2026-04-27","open":38850,"high":39000,"low":38200,"close":38450,"volume":8617,"rsi_14":44.23,"sma_20":38400.0,"sma_60":37530.0,"sma_120":36344.58},{"date":"2026-04-28","open":37750,"high":38850,"low":37750,"close":38450,"volume":7851,"rsi_14":50.55,"sma_20":38320.0,"sma_60":37601.67,"sma_120":36388.33},{"date":"2026-04-29","open":38450,"high":39000,"low":38150,"close":38750,"volume":7044,"rsi_14":52.13,"sma_20":38237.5,"sma_60":37671.67,"sma_120":36436.25},{"date":"2026-04-30","open":38750,"high":38750,"low":38000,"close":38150,"volume":6775,"rsi_14":55.71,"sma_20":38040.0,"sma_60":40150.83,"sma_120":37342.5},{"date":"2026-05-04","open":37850,"high":38200,"low":37300,"close":37950,"volume":9283,"rsi_14":57.83,"sma_20":38165.0,"sma_60":37770.0,"sma_120":36458.75},{"date":"2026-05-06","open":37950,"high":37950,"low":36750,"close":37350,"volume":9832,"rsi_14":45.35,"sma_20":38105.0,"sma_60":37860.0,"sma_120":36479.17},{"date":"2026-05-07","open":37750,"high":37850,"low":36800,"close":36900,"volume":3928,"rsi_14":40.43,"sma_20":37997.5,"sma_60":37926.67,"sma_120":36499.58},{"date":"2026-05-08","open":37300,"high":37300,"low":36550,"close":36850,"volume":4096,"rsi_14":33.72,"sma_20":37920.0,"sma_60":37992.5,"sma_120":36522.92},{"date":"2026-05-11","open":36850,"high":36850,"low":36000,"close":36050,"volume":8202,"rsi_14":29.9,"sma_20":37795.0,"sma_60":38043.33,"sma_120":36537.92},{"date":"2026-05-12","open":36500,"high":36500,"low":35200,"close":35750,"volume":7862,"rsi_14":28.43,"sma_20":37652.5,"sma_60":38072.5,"sma_120":36547.5},{"date":"2026-05-13","open":35750,"high":36850,"low":35700,"close":35850,"volume":4634,"rsi_14":31.63,"sma_20":37580.0,"sma_60":38095.83,"sma_120":36561.25},{"date":"2026-05-14","open":36500,"high":36850,"low":35850,"close":36300,"volume":7076,"rsi_14":35.58,"sma_20":37507.5,"sma_60":38124.17,"sma_120":36574.58},{"date":"2026-05-15","open":36300,"high":36950,"low":35100,"close":35250,"volume":10073,"rsi_14":31.36,"sma_20":37380.0,"sma_60":38135.83,"sma_120":36550.42},{"date":"2026-05-18","open":35400,"high":36500,"low":34750,"close":35500,"volume":8513,"rsi_14":21.36,"sma_20":37242.5,"sma_60":38132.5,"sma_120":36518.75},{"date":"2026-05-19","open":36300,"high":38000,"low":35300,"close":36300,"volume":6844,"rsi_14":31.93,"sma_20":37157.5,"sma_60":38132.5,"sma_120":36494.58},{"date":"2026-05-20","open":37050,"high":37050,"low":35150,"close":36100,"volume":4409,"rsi_14":30.89,"sma_20":37065.0,"sma_60":38129.17,"sma_120":36463.75},{"date":"2026-05-21","open":37000,"high":37000,"low":35750,"close":36500,"volume":4849,"rsi_14":32.0,"sma_20":37007.5,"sma_60":38130.0,"sma_120":36441.67},{"date":"2026-05-22","open":36500,"high":36950,"low":36150,"close":36750,"volume":5901,"rsi_14":38.14,"sma_20":36955.0,"sma_60":38122.5,"sma_120":36422.92},{"date":"2026-05-26","open":36400,"high":37200,"low":36200,"close":36500,"volume":7647,"rsi_14":37.82,"sma_20":36907.5,"sma_60":38110.83,"sma_120":36402.08},{"date":"2026-05-27","open":36500,"high":36500,"low":34350,"close":34350,"volume":19151,"rsi_14":30.0,"sma_20":36702.5,"sma_60":38083.33,"sma_120":36374.17},{"date":"2026-05-28","open":35100,"high":35100,"low":34200,"close":35050,"volume":7770,"rsi_14":38.06,"sma_20":36532.5,"sma_60":38068.33,"sma_120":36359.58},{"date":"2026-05-29","open":35100,"high":35200,"low":34300,"close":34800,"volume":4651,"rsi_14":37.11,"sma_20":36350.0,"sma_60":38079.17,"sma_120":36345.42},{"date":"2026-06-01","open":34800,"high":34800,"low":32000,"close":33850,"volume":11171,"rsi_14":36.42,"sma_20":36105.0,"sma_60":38107.5,"sma_120":36323.33},{"date":"2026-06-02","open":33300,"high":33500,"low":31900,"close":32500,"volume":11844,"rsi_14":32.24,"sma_20":35822.5,"sma_60":38080.0,"sma_120":36296.25},{"date":"2026-06-04","open":32550,"high":33300,"low":32200,"close":33050,"volume":3911,"rsi_14":35.42,"sma_20":35577.5,"sma_60":38067.5,"sma_120":36272.92},{"date":"2026-06-05","open":33050,"high":33350,"low":32250,"close":32600,"volume":3645,"rsi_14":30.73,"sma_20":35340.0,"sma_60":38060.83,"sma_120":36247.92},{"date":"2026-06-08","open":32550,"high":32550,"low":30600,"close":31250,"volume":6336,"rsi_14":29.8,"sma_20":35057.5,"sma_60":38015.83,"sma_120":36221.67},{"date":"2026-06-09","open":32400,"high":33200,"low":31650,"close":32500,"volume":6160,"rsi_14":36.24,"sma_20":34840.0,"sma_60":37967.5,"sma_120":36207.5},{"date":"2026-06-10","open":32500,"high":33250,"low":31800,"close":33250,"volume":3275,"rsi_14":35.94,"sma_20":34700.0,"sma_60":37921.67,"sma_120":36192.5},{"date":"2026-06-11","open":33250,"high":33750,"low":32250,"close":33750,"volume":2178,"rsi_14":39.46,"sma_20":34600.0,"sma_60":37801.67,"sma_120":36177.5},{"date":"2026-06-12","open":33750,"high":35700,"low":32950,"close":33850,"volume":3230,"rsi_14":37.79,"sma_20":34500.0,"sma_60":37615.83,"sma_120":36162.08},{"date":"2026-06-15","open":33850,"high":34500,"low":33250,"close":33350,"volume":2986,"rsi_14":34.68,"sma_20":34352.5,"sma_60":37422.5,"sma_120":36140.42},{"date":"2026-06-16","open":33750,"high":34950,"low":33750,"close":34000,"volume":3393,"rsi_14":39.13,"sma_20":34290.0,"sma_60":37220.0,"sma_120":36125.0},{"date":"2026-06-17","open":34150,"high":34650,"low":33950,"close":34350,"volume":2793,"rsi_14":66.06,"sma_20":33607.5,"sma_60":36270.83,"sma_120":36087.08},{"date":"2026-06-18","open":34300,"high":35450,"low":33350,"close":34050,"volume":2799,"rsi_14":44.62,"sma_20":34120.0,"sma_60":36830.83,"sma_120":36102.08},{"date":"2026-06-19","open":34050,"high":34450,"low":33200,"close":33300,"volume":3258,"rsi_14":42.35,"sma_20":33980.0,"sma_60":36704.17,"sma_120":36087.92},{"date":"2026-06-22","open":33700,"high":34950,"low":33300,"close":33750,"volume":3101,"rsi_14":49.46,"sma_20":33842.5,"sma_60":36577.5,"sma_120":36075.0},{"date":"2026-06-23","open":31400,"high":33900,"low":31400,"close":32850,"volume":5169,"rsi_14":51.98,"sma_20":33647.5,"sma_60":36440.0,"sma_120":36065.0},{"date":"2026-06-24","open":32800,"high":33500,"low":32050,"close":32450,"volume":3800,"rsi_14":46.55,"sma_20":33445.0,"sma_60":36310.83,"sma_120":36054.58},{"date":"2026-06-25","open":32450,"high":32950,"low":31700,"close":32450,"volume":4614,"rsi_14":49.09,"sma_20":33350.0,"sma_60":36185.0,"sma_120":36044.17},{"date":"2026-06-26","open":32450,"high":32450,"low":31200,"close":32100,"volume":4711,"rsi_14":55.86,"sma_20":33202.5,"sma_60":36045.0,"sma_120":36028.33},{"date":"2026-06-29","open":32100,"high":35500,"low":31300,"close":34750,"volume":8323,"rsi_14":63.01,"sma_20":33200.0,"sma_60":35956.67,"sma_120":36036.25},{"date":"2026-06-30","open":34950,"high":35500,"low":34050,"close":35100,"volume":3161,"rsi_14":61.21,"sma_20":33262.5,"sma_60":35868.33,"sma_120":36048.75},{"date":"2026-07-01","open":35100,"high":35100,"low":33550,"close":34250,"volume":580,"rsi_14":52.91,"sma_20":33350.0,"sma_60":35793.33,"sma_120":36058.33},{"date":"2026-07-02","open":33500,"high":34300,"low":32550,"close":32850,"volume":1162,"rsi_14":44.95,"sma_20":33340.0,"sma_60":35694.17,"sma_120":36057.08},{"date":"2026-07-03","open":32950,"high":33700,"low":31500,"close":33550,"volume":1370,"rsi_14":50.99,"sma_20":33387.5,"sma_60":35610.83,"sma_120":36054.58},{"date":"2026-07-06","open":33500,"high":33500,"low":31700,"close":32300,"volume":1411,"rsi_14":42.06,"sma_20":33440.0,"sma_60":35498.33,"sma_120":36047.5},{"date":"2026-07-07","open":32000,"high":32850,"low":31150,"close":31650,"volume":1865,"rsi_14":37.73,"sma_20":33397.5,"sma_60":35385.83,"sma_120":36022.5},{"date":"2026-07-08","open":31600,"high":31650,"low":30600,"close":30900,"volume":1665,"rsi_14":36.24,"sma_20":33280.0,"sma_60":35258.33,"sma_120":35992.92},{"date":"2026-07-09","open":31350,"high":31350,"low":30300,"close":30450,"volume":980,"rsi_14":37.22,"sma_20":33115.0,"sma_60":35122.5,"sma_120":35958.33},{"date":"2026-07-10","open":30800,"high":34400,"low":30500,"close":32400,"volume":1852,"rsi_14":44.66,"sma_20":33042.5,"sma_60":35040.83,"sma_120":35930.83},{"date":"2026-07-13","open":32400,"high":32450,"low":31100,"close":32000,"volume":1363,"rsi_14":46.5,"sma_20":32975.0,"sma_60":34945.0,"sma_120":35903.75},{"date":"2026-07-14","open":31950,"high":31950,"low":30000,"close":30600,"volume":6641,"rsi_14":42.97,"sma_20":32805.0,"sma_60":34825.0,"sma_120":35867.92},{"date":"2026-07-15","open":30700,"high":31700,"low":30450,"close":30700,"volume":1524,"rsi_14":43.4,"sma_20":32622.5,"sma_60":34699.17,"sma_120":35840.42},{"date":"2026-07-16","open":30900,"high":31800,"low":30700,"close":31050,"volume":1813,"rsi_14":46.04,"sma_20":32472.5,"sma_60":34583.33,"sma_120":35818.33},{"date":"2026-07-20","open":31200,"high":31200,"low":29050,"close":30950,"volume":1186,"rsi_14":32.09,"sma_20":32352.5,"sma_60":34465.83,"sma_120":35788.75},{"date":"2026-07-21","open":31000,"high":31450,"low":30150,"close":31400,"volume":613,"rsi_14":32.87,"sma_20":32237.5,"sma_60":34362.5,"sma_120":35765.42},{"date":"2026-07-22","open":31400,"high":31500,"low":30850,"close":30850,"volume":469,"rsi_14":33.81,"sma_20":32137.5,"sma_60":34246.67,"sma_120":35738.33},{"date":"2026-07-23","open":30900,"high":31200,"low":30600,"close":30950,"volume":1296,"rsi_14":39.67,"sma_20":32062.5,"sma_60":34138.33,"sma_120":35711.67},{"date":"2026-07-24","open":30950,"high":31500,"low":30850,"close":30900,"volume":1052,"rsi_14":34.5,"sma_20":31985.0,"sma_60":34012.5,"sma_120":35681.25},{"date":"2026-07-27","open":30900,"high":31500,"low":30800,"close":31100,"volume":480,"rsi_14":42.0,"sma_20":31935.0,"sma_60":33890.0,"sma_120":35651.67},{"date":"2026-07-28","open":31250,"high":31250,"low":29950,"close":30000,"volume":3049,"rsi_14":39.62,"sma_20":31697.5,"sma_60":33749.17,"sma_120":35614.58},{"date":"2026-07-29","open":30600,"high":31150,"low":28900,"close":30150,"volume":7511,"rsi_14":44.9,"sma_20":31450.0,"sma_60":33605.83,"sma_120":35590.42},{"date":"2026-07-30","open":30150,"high":30300,"low":29600,"close":30000,"volume":2266,"rsi_14":46.81,"sma_20":31237.5,"sma_60":33470.0,"sma_120":35569.58},{"date":"2026-07-31","open":30000,"high":31000,"low":29600,"close":31000,"volume":4778,"rsi_14":38.52,"sma_20":31145.0,"sma_60":33354.17,"sma_120":35562.08},{"date":"2026-08-03","open":30700,"high":31050,"low":30200,"close":30950,"volume":1910,"rsi_14":40.87,"sma_20":31015.0,"sma_60":33247.5,"sma_120":35553.75},{"date":"2026-08-04","open":30950,"high":31400,"low":30350,"close":30850,"volume":921,"rsi_14":52.81,"sma_20":30942.5,"sma_60":33146.67,"sma_120":35536.67},{"date":"2026-08-05","open":31050,"high":31250,"low":30600,"close":30950,"volume":3412,"rsi_14":52.81,"sma_20":30907.5,"sma_60":33048.33,"sma_120":35520.42},{"date":"2026-08-06","open":30850,"high":30900,"low":30450,"close":30750,"volume":2222,"rsi_14":46.51,"sma_20":30900.0,"sma_60":32960.0,"sma_120":35501.67},{"date":"2026-08-07","open":30850,"high":30900,"low":30250,"close":30750,"volume":1043,"rsi_14":47.62,"sma_20":30915.0,"sma_60":32876.67,"sma_120":35474.58},{"date":"2026-08-10","open":30750,"high":30900,"low":30200,"close":30700,"volume":1452,"rsi_14":40.79,"sma_20":30830.0,"sma_60":32790.83,"sma_120":35443.33},{"date":"2026-08-11","open":30850,"high":31050,"low":30250,"close":30900,"volume":1272,"rsi_14":50.72,"sma_20":30775.0,"sma_60":32700.83,"sma_120":35412.5},{"date":"2026-08-12","open":31050,"high":31050,"low":30300,"close":31000,"volume":703,"rsi_14":50.72,"sma_20":30795.0,"sma_60":32630.0,"sma_120":35382.92},{"date":"2026-08-13","open":31000,"high":31900,"low":30850,"close":30950,"volume":2486,"rsi_14":50.72,"sma_20":30807.5,"sma_60":32554.17,"sma_120":35343.33},{"date":"2026-08-14","open":31000,"high":31150,"low":30800,"close":31000,"volume":1118,"rsi_14":48.48,"sma_20":30805.0,"sma_60":32465.83,"sma_120":35299.17},{"date":"2026-08-18","open":31000,"high":31000,"low":29750,"close":30650,"volume":3303,"rsi_14":62.75,"sma_20":30790.0,"sma_60":32375.0,"sma_120":35252.08},{"date":"2026-08-19","open":30450,"high":30450,"low":29200,"close":30400,"volume":3268,"rsi_14":54.72,"sma_20":30740.0,"sma_60":32273.33,"sma_120":35201.67},{"date":"2026-08-20","open":30400,"high":30850,"low":29350,"close":30400,"volume":1804,"rsi_14":58.0,"sma_20":30717.5,"sma_60":32167.5,"sma_120":35145.0},{"date":"2026-08-21","open":30400,"high":30500,"low":29600,"close":30000,"volume":3331,"rsi_14":23.68,"sma_20":30670.0,"sma_60":32059.17,"sma_120":35085.0},{"date":"2026-08-24","open":29650,"high":30000,"low":29250,"close":30000,"volume":2611,"rsi_14":24.32,"sma_20":30625.0,"sma_60":31986.67,"sma_120":35035.0},{"date":"2026-08-25","open":30000,"high":30000,"low":29600,"close":29950,"volume":745,"rsi_14":25.0,"sma_20":30567.5,"sma_60":31901.67,"sma_120":34985.0},{"date":"2026-08-26","open":30000,"high":30000,"low":29600,"close":30000,"volume":846,"rsi_14":22.86,"sma_20":30567.5,"sma_60":31821.67,"sma_120":34950.42},{"date":"2026-08-27","open":30000,"high":30000,"low":29500,"close":29900,"volume":1460,"rsi_14":23.53,"sma_20":30552.5,"sma_60":31755.0,"sma_120":34931.25},{"date":"2026-08-28","open":30000,"high":30500,"low":29650,"close":30100,"volume":1470,"rsi_14":33.33,"sma_20":30557.5,"sma_60":31715.0,"sma_120":34897.5},{"date":"2026-08-31","open":30100,"high":30200,"low":29600,"close":29800,"volume":2220,"rsi_14":28.57,"sma_20":30500.0,"sma_60":31661.67,"sma_120":34864.58},{"date":"2026-09-01","open":29900,"high":29900,"low":29550,"close":29850,"volume":425,"rsi_14":23.08,"sma_20":30445.0,"sma_60":31615.83,"sma_120":34838.33},{"date":"2026-09-02","open":29900,"high":29900,"low":29350,"close":29550,"volume":626,"rsi_14":16.28,"sma_20":30380.0,"sma_60":31587.5,"sma_120":34801.67},{"date":"2026-09-03","open":29550,"high":29750,"low":29300,"close":29500,"volume":1737,"rsi_14":16.28,"sma_20":30307.5,"sma_60":31537.5,"sma_120":34752.5},{"date":"2026-09-04","open":29650,"high":30200,"low":29100,"close":29900,"volume":2733,"rsi_14":28.0,"sma_20":30265.0,"sma_60":31481.67,"sma_120":34701.67},{"date":"2026-09-07","open":29900,"high":30000,"low":29150,"close":29550,"volume":4757,"rsi_14":28.0,"sma_20":30205.0,"sma_60":31411.67,"sma_120":34606.67},{"date":"2026-09-08","open":29550,"high":29800,"low":29200,"close":29500,"volume":1163,"rsi_14":30.43,"sma_20":30145.0,"sma_60":31339.17,"sma_120":34477.5},{"date":"2026-09-09","open":29500,"high":29950,"low":29250,"close":29600,"volume":678,"rsi_14":33.33,"sma_20":30080.0,"sma_60":31276.67,"sma_120":34349.58},{"date":"2026-09-10","open":29650,"high":29650,"low":29250,"close":29650,"volume":250,"rsi_14":41.46,"sma_20":30012.5,"sma_60":31204.17,"sma_120":34212.08},{"date":"2026-09-11","open":29400,"high":29500,"low":28950,"close":29300,"volume":936,"rsi_14":35.42,"sma_20":29930.0,"sma_60":31120.0,"sma_120":34071.67},{"date":"2026-09-14","open":29300,"high":29900,"low":28800,"close":29900,"volume":1781,"rsi_14":49.15,"sma_20":29875.0,"sma_60":31050.83,"sma_120":33940.83},{"date":"2026-09-15","open":29550,"high":29550,"low":29200,"close":29450,"volume":3612,"rsi_14":41.79,"sma_20":29815.0,"sma_60":30986.67,"sma_120":33845.42},{"date":"2026-09-16","open":29400,"high":29650,"low":29200,"close":29650,"volume":2916,"rsi_14":46.38,"sma_20":29777.5,"sma_60":30918.33,"sma_120":33747.92},{"date":"2026-09-17","open":29750,"high":30000,"low":29350,"close":29950,"volume":1172,"rsi_14":47.89,"sma_20":29755.0,"sma_60":30870.0,"sma_120":33655.0},{"date":"2026-09-18","open":30050,"high":30500,"low":29750,"close":30300,"volume":1590,"rsi_14":56.94,"sma_20":29770.0,"sma_60":30834.17,"sma_120":33572.5},{"date":"2026-09-21","open":30300,"high":30900,"low":30250,"close":30400,"volume":7073,"rsi_14":57.53,"sma_20":29790.0,"sma_60":30800.0,"sma_120":33492.5},{"date":"2026-09-22","open":30600,"high":32200,"low":30600,"close":31250,"volume":3709,"rsi_14":70.24,"sma_20":29855.0,"sma_60":30785.83,"sma_120":33415.42},{"date":"2026-09-23","open":31400,"high":31500,"low":30300,"close":31050,"volume":342,"rsi_14":67.82,"sma_20":29907.5,"sma_60":30724.17,"sma_120":33340.42},{"date":"2026-09-28","open":30900,"high":30900,"low":30500,"close":30850,"volume":595,"rsi_14":61.45,"sma_20":29955.0,"sma_60":30653.33,"sma_120":33260.83},{"date":"2026-09-29","open":30750,"high":30750,"low":30050,"close":30600,"volume":2389,"rsi_14":62.96,"sma_20":29980.0,"sma_60":30592.5,"sma_120":33192.92},{"date":"2026-09-30","open":30900,"high":30900,"low":30050,"close":30500,"volume":444,"rsi_14":62.2,"sma_20":30015.0,"sma_60":30553.33,"sma_120":33123.75},{"date":"2026-10-01","open":30650,"high":30700,"low":29950,"close":29950,"volume":219,"rsi_14":53.85,"sma_20":30020.0,"sma_60":30493.33,"sma_120":33052.08},{"date":"2026-10-02","open":30300,"high":31700,"low":30150,"close":31700,"volume":4165,"rsi_14":66.4,"sma_20":30127.5,"sma_60":30483.33,"sma_120":32990.83},{"date":"2026-10-06","open":30950,"high":30950,"low":29500,"close":30500,"volume":3376,"rsi_14":58.45,"sma_20":30177.5,"sma_60":30464.17,"sma_120":32925.0},{"date":"2026-10-07","open":30300,"high":30300,"low":29750,"close":29800,"volume":851,"rsi_14":49.31,"sma_20":30172.5,"sma_60":30445.83,"sma_120":32852.08},{"date":"2026-10-08","open":30200,"high":30200,"low":29450,"close":29450,"volume":996,"rsi_14":50.0,"sma_20":30167.5,"sma_60":30429.17,"sma_120":32775.83},{"date":"2026-10-12","open":29900,"high":29900,"low":29000,"close":29450,"volume":3894,"rsi_14":48.55,"sma_20":30165.0,"sma_60":30380.0,"sma_120":32710.42},{"date":"2026-10-13","open":29450,"high":29450,"low":27500,"close":29000,"volume":2482,"rsi_14":43.26,"sma_20":30135.0,"sma_60":30330.0,"sma_120":32637.5},{"date":"2026-10-14","open":29000,"high":29450,"low":28800,"close":28800,"volume":700,"rsi_14":39.13,"sma_20":30092.5,"sma_60":30300.0,"sma_120":32562.5},{"date":"2026-10-15","open":28800,"high":28800,"low":27500,"close":27700,"volume":3088,"rsi_14":32.91,"sma_20":30012.5,"sma_60":30250.0,"sma_120":32474.58},{"date":"2026-10-16","open":28150,"high":28650,"low":27650,"close":28000,"volume":602,"rsi_14":27.89,"sma_20":29917.5,"sma_60":30199.17,"sma_120":32391.25},{"date":"2026-10-19","open":28250,"high":28700,"low":28100,"close":28100,"volume":2143,"rsi_14":29.66,"sma_20":29850.0,"sma_60":30151.67,"sma_120":32309.17},{"date":"2026-10-20","open":28650,"high":28650,"low":27850,"close":28500,"volume":39570,"rsi_14":34.23,"sma_20":29792.5,"sma_60":30103.33,"sma_120":32232.92},{"date":"2026-10-21","open":28550,"high":28600,"low":27950,"close":28400,"volume":1842,"rsi_14":34.93,"sma_20":29715.0,"sma_60":30062.5,"sma_120":32154.58},{"date":"2026-10-22","open":28150,"high":28450,"low":27800,"close":27850,"volume":1756,"rsi_14":32.9,"sma_20":29592.5,"sma_60":30010.83,"sma_120":32074.58},{"date":"2026-10-23","open":27800,"high":28000,"low":27353,"close":28000,"volume":1896,"rsi_14":36.73,"sma_20":29472.5,"sma_60":29962.5,"sma_120":31987.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.44,"ttm_eps":null,"close":38303.5234},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.44,"ttm_eps":null,"close":37539.3594},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":283.57,"pbr":0.42,"ttm_eps":null,"close":35442.8477},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.81,"pbr":0.42,"ttm_eps":null,"close":34532.8281},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.81,"pbr":0.51,"ttm_eps":null,"close":40711.3789},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.92,"pbr":0.43,"ttm_eps":null,"close":34245.457},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.57,"pbr":0.27,"ttm_eps":null,"close":34000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.56,"pbr":0.32,"ttm_eps":null,"close":40050.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.46,"pbr":0.29,"ttm_eps":null,"close":35100.0}],"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":"남양유업우","phase":"above-fold","symbol_resolved":true}