{"status":"ok","report":{"price_analysis":{"current":24750.0,"change_1d":-2.8,"change_7d":-6.4,"change_30d":-15.2,"high_30d":29850.0,"low_30d":24700.0,"position_in_range":1.0,"support":25215.0,"resistance":29335.0},"summary":"사조대림(003960)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 2268.45억. 현재가 24,750원, 전일 대비 -2.8%, 30일 -15.2%. ROE -16.3%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2666.00, 기관 순매수 1094.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -16.3%로 적자 상태입니다. 시가총액 2268.45억. 매출 3.55조, 영업이익 920.22억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.33,"roe":-16.33,"eps":-12263.24,"revenue":3551162282036.0,"operating_income":92021990866.0,"net_income":-201071660581.0,"market_cap":226844664750,"profit_margin":-5.66,"roa":-5.15,"operating_margin":2.59,"gross_margin":12.04,"debt_ratio":2.1694659688195745,"total_assets":2181029235694.0,"total_equity":688137767419.0,"total_debt":1492891468275.0,"dividend_yield":0.78,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-842.49)가 시그널선(-753.26)을 하회합니다(데드크로스). 현재가가 SMA20(26592)과 SMA60(28918) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25174~28011 (현재 위치 -15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":26.73267326732673,"macd":-842.4870650656376,"macd_signal":-753.2595018369295,"sma_20":26592.5,"sma_60":28917.5,"bb_upper":28010.69427442082,"bb_lower":25174.30572557918,"atr_14":753.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2666.00, 기관 순매수 1094.00. 30일 누적: 외국인 -1645.00, 기관 -7013.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2666.0,"institutional_flow":1094.0,"data":[{"date":"2026-10-23","foreign_net":-34.0,"institution_net":318.0,"retail_net":-284.0},{"date":"2026-10-22","foreign_net":-397.0,"institution_net":511.0,"retail_net":-114.0},{"date":"2026-10-21","foreign_net":-2444.0,"institution_net":-30.0,"retail_net":2474.0},{"date":"2026-10-20","foreign_net":30.0,"institution_net":249.0,"retail_net":-279.0},{"date":"2026-10-19","foreign_net":179.0,"institution_net":46.0,"retail_net":-225.0},{"date":"2026-10-16","foreign_net":419.0,"institution_net":10.0,"retail_net":-429.0},{"date":"2026-10-15","foreign_net":-353.0,"institution_net":201.0,"retail_net":152.0},{"date":"2026-10-14","foreign_net":415.0,"institution_net":67.0,"retail_net":-482.0},{"date":"2026-10-13","foreign_net":2047.0,"institution_net":68.0,"retail_net":-2115.0},{"date":"2026-10-12","foreign_net":174.0,"institution_net":260.0,"retail_net":-434.0},{"date":"2026-10-08","foreign_net":766.0,"institution_net":-52.0,"retail_net":-714.0},{"date":"2026-10-07","foreign_net":1064.0,"institution_net":-48.0,"retail_net":-1016.0},{"date":"2026-10-06","foreign_net":971.0,"institution_net":-905.0,"retail_net":-66.0},{"date":"2026-10-02","foreign_net":742.0,"institution_net":-911.0,"retail_net":169.0},{"date":"2026-10-01","foreign_net":-1590.0,"institution_net":-1817.0,"retail_net":3407.0},{"date":"2026-09-30","foreign_net":970.0,"institution_net":8.0,"retail_net":-978.0},{"date":"2026-09-29","foreign_net":139.0,"institution_net":7.0,"retail_net":-146.0},{"date":"2026-09-28","foreign_net":720.0,"institution_net":-8.0,"retail_net":-712.0},{"date":"2026-09-23","foreign_net":160.0,"institution_net":-47.0,"retail_net":-113.0},{"date":"2026-09-22","foreign_net":-841.0,"institution_net":-776.0,"retail_net":1617.0},{"date":"2026-09-21","foreign_net":-1319.0,"institution_net":-2387.0,"retail_net":3706.0},{"date":"2026-09-18","foreign_net":25.0,"institution_net":-1696.0,"retail_net":1671.0},{"date":"2026-09-17","foreign_net":-70.0,"institution_net":1.0,"retail_net":69.0},{"date":"2026-09-16","foreign_net":-1340.0,"institution_net":-5.0,"retail_net":1345.0},{"date":"2026-09-15","foreign_net":-388.0,"institution_net":7.0,"retail_net":381.0},{"date":"2026-09-14","foreign_net":10.0,"institution_net":14.0,"retail_net":-24.0},{"date":"2026-09-11","foreign_net":324.0,"institution_net":0.0,"retail_net":-324.0},{"date":"2026-09-10","foreign_net":-658.0,"institution_net":252.0,"retail_net":406.0},{"date":"2026-09-09","foreign_net":-412.0,"institution_net":-28.0,"retail_net":440.0},{"date":"2026-09-08","foreign_net":-954.0,"institution_net":-322.0,"retail_net":1276.0}],"periods":{"d1":{"foreign_net":-34.0,"institution_net":318.0,"retail_net":-284.0},"d3":{"foreign_net":-2875.0,"institution_net":799.0,"retail_net":2076.0},"d7":{"foreign_net":-2600.0,"institution_net":1305.0,"retail_net":1295.0},"d14":{"foreign_net":3579.0,"institution_net":-216.0,"retail_net":-3363.0},"d30":{"foreign_net":-1645.0,"institution_net":-7013.0,"retail_net":8658.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -12,263, PBR 0.33x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -12,263원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 -0.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.8,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":-14.0,"unit":"%","percentile":34,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -16.3%","metrics":[{"name":"ROE","value":-16.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-5.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":26.7,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.2,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":35,"summary":"유동비율 0.8x, 순차입금비율 2.0x","metrics":[{"name":"유동비율","value":0.77,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.95,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":11.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -12,263, PBR 0.33x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -0.8%"},"profitability":{"grade":"C","reason":"ROE -16.3%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-16.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.17,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":12.04,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.59,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-5.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.33,"per_5y_high":7.02,"per_5y_low":3.61,"per_5y_avg":5.09,"per_percentile":null,"pbr_5y_high":1.36,"pbr_5y_low":0.47,"pbr_5y_avg":0.64,"pbr_percentile":0.0,"per_5y_median":4.95,"pbr_5y_median":0.56,"history":[{"quarter":"2024-Q2","per":7.02,"pbr":1.36},{"quarter":"2024-Q3","per":3.77,"pbr":0.72},{"quarter":"2024-Q4","per":3.61,"pbr":0.57},{"quarter":"2025-Q1","per":4.57,"pbr":0.52},{"quarter":"2025-Q2","per":5.32,"pbr":0.57},{"quarter":"2025-Q3","per":6.23,"pbr":0.51},{"quarter":"2025-Q4","per":null,"pbr":0.56},{"quarter":"2026-Q1","per":null,"pbr":0.47},{"quarter":"2026-Q2","per":null,"pbr":0.47},{"quarter":"현재","per":null,"pbr":0.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":89677.2422,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":51991.0977,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":40330.4141,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":37449.668,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":42714.4766,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":39088.7148,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":37250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":31250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":27400.0,"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":"2024-06","per":7.02,"eps":12779.6457,"close":89677.24,"source":"reported"},{"date":"2024-07","per":5.26,"eps":12779.6457,"close":67183.95,"source":"reported"},{"date":"2024-08","per":4.47,"eps":12779.6457,"close":57121.14,"source":"reported"},{"date":"2024-09","per":3.77,"eps":13787.5465,"close":51991.1,"source":"reported"},{"date":"2024-10","per":3.14,"eps":13787.5465,"close":43260.14,"source":"reported"},{"date":"2024-11","per":2.87,"eps":13787.5465,"close":39560.59,"source":"reported"},{"date":"2024-12","per":3.61,"eps":11165.6788,"close":40330.41,"source":"reported"},{"date":"2025-01","per":3.53,"eps":11165.6788,"close":39386.72,"source":"reported"},{"date":"2025-02","per":3.63,"eps":11165.6788,"close":40479.42,"source":"reported"},{"date":"2025-03","per":4.57,"eps":8196.2378,"close":37449.67,"source":"reported"},{"date":"2025-04","per":4.62,"eps":8196.2378,"close":37847.01,"source":"reported"},{"date":"2025-05","per":5.03,"eps":8196.2378,"close":41224.44,"source":"reported"},{"date":"2025-06","per":5.32,"eps":8023.5034,"close":42714.48,"source":"reported"},{"date":"2025-07","per":5.11,"eps":8023.5034,"close":41025.77,"source":"reported"},{"date":"2025-08","per":5.15,"eps":8023.5034,"close":41323.77,"source":"reported"},{"date":"2025-09","per":6.23,"eps":6277.3014,"close":39088.71,"source":"reported"},{"date":"2025-10","per":5.96,"eps":6277.3014,"close":37400.0,"source":"reported"},{"date":"2025-11","per":5.95,"eps":6277.3014,"close":37350.33,"source":"reported"}],"trailing_per_history_meta":{"avg":4.74,"std":1.12,"upper_1sd":5.85,"lower_1sd":3.62,"current":5.95,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.78,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.95,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.78,"summary":"배당수익률 0.78%","metrics":[{"name":"배당수익률","value":0.78,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-16.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:56:15.576727+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.16331914738748712,"dividend_yield":null,"eps":-12263.24,"revenue":879223955831.0,"operating_income":20441773573.0,"net_income":-112386073460.0,"market_cap":null,"profit_margin":-0.12782417120763973,"operating_margin":0.023249791406877014,"roa":-0.05152891654120305,"gross_margin":0.12044130374258658,"total_equity":688137767419.0,"total_assets":2181029235694.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.44,"roe":0.019610530621123987,"dividend_yield":0.78,"eps":1819.96,"revenue":886309738876.0,"operating_income":23774967655.0,"net_income":15611884577.0,"market_cap":295600000000.0,"profit_margin":0.017614479331795083,"operating_margin":0.026824671570404867,"roa":0.007216739096526267,"gross_margin":0.11969469252536571,"total_equity":796096999037.0,"total_assets":2163287929380.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1591993490137407,"dividend_yield":null,"eps":-14760.71877196114,"revenue":848590392231.0,"operating_income":16126112900.0,"net_income":-126619463876.0,"market_cap":null,"profit_margin":-0.14921152187819273,"operating_margin":0.019003412067397307,"roa":-0.05795405890153256,"gross_margin":0.11318586039665421,"total_equity":795351643461.0,"total_assets":2184824778039.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.024340608419850335,"dividend_yield":null,"eps":2600.0318216013698,"revenue":937038195098.0,"operating_income":31679136738.0,"net_income":22321992178.0,"market_cap":null,"profit_margin":0.023821859444764105,"operating_margin":0.03380773260228399,"roa":0.009935308495928668,"gross_margin":0.12491052156284704,"total_equity":917067962845.0,"total_assets":2246733675874.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02458376951468651,"dividend_yield":null,"eps":2576.7131505556176,"revenue":860453610053.0,"operating_income":31625485459.0,"net_income":22090237081.0,"market_cap":null,"profit_margin":0.025672780987738945,"operating_margin":0.03675443404444781,"roa":0.009971765456940552,"gross_margin":0.13089493940069885,"total_equity":898569971859.0,"total_assets":2215278445566.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.010178128389466537,"dividend_yield":null,"eps":1002.7028549673444,"revenue":853730549586.0,"operating_income":15252257579.0,"net_income":8643865734.0,"market_cap":null,"profit_margin":0.010124817178197118,"operating_margin":0.017865423213912497,"roa":0.003881586760318491,"gross_margin":0.1144386591148432,"total_equity":849258862066.0,"total_assets":2226889740651.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.001000978008928038,"dividend_yield":null,"eps":97.85361790182594,"revenue":827353244018.0,"operating_income":10277294706.0,"net_income":839401714.0,"market_cap":null,"profit_margin":0.0010145626672393127,"operating_margin":0.01242189449344373,"roa":0.00039528214623185497,"gross_margin":0.10817090580000545,"total_equity":838581573734.0,"total_assets":2123550790244.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04359792748845377,"dividend_yield":null,"eps":4346.233826117009,"revenue":635998148401.0,"operating_income":46459551682.0,"net_income":37282588026.0,"market_cap":null,"profit_margin":0.05862059208778253,"operating_margin":0.07304982223424182,"roa":0.017013479529300327,"gross_margin":0.15935374735886676,"total_equity":855145879030.0,"total_assets":2191355857677.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03005961910916999,"dividend_yield":null,"eps":2749.44754474974,"revenue":584955789114.0,"operating_income":32180888699.0,"net_income":23585136974.0,"market_cap":null,"profit_margin":0.04031952057389345,"operating_margin":0.05501422380611465,"roa":0.01360476638262023,"gross_margin":0.1447333487291984,"total_equity":784611970243.0,"total_assets":1733593676708.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0459807720978708,"dividend_yield":null,"eps":3972.14385861329,"revenue":594649092963.0,"operating_income":44099200525.0,"net_income":34073593135.0,"market_cap":null,"profit_margin":0.057300336514799176,"operating_margin":0.07416004000824049,"roa":0.02066232556601873,"gross_margin":0.15597602519974096,"total_equity":741040038703.0,"total_assets":1649068640707.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03281871746327955,"dividend_yield":null,"eps":2719.721227719388,"revenue":505743711644.0,"operating_income":28903559623.0,"net_income":23330140562.0,"market_cap":null,"profit_margin":0.04613036212780913,"operating_margin":0.05715060604321585,"roa":0.01847241802009608,"gross_margin":0.1424265976967873,"total_equity":710879106964.0,"total_assets":1262971666006.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04133059329605947,"dividend_yield":null,"eps":3338.3331118978626,"revenue":546506720259.0,"operating_income":35185432695.0,"net_income":28636677888.0,"market_cap":null,"profit_margin":0.052399498169809385,"operating_margin":0.06438243372071427,"roa":0.022602095366576848,"gross_margin":0.14485567245995143,"total_equity":692868783249.0,"total_assets":1266992171458.0}],"current_price":24750.0,"change_pct":-2.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-11-10","close":23150.0},{"date":"2017-11-13","close":23250.0},{"date":"2017-11-14","close":23700.0},{"date":"2017-11-15","close":25650.0},{"date":"2017-11-16","close":27000.0},{"date":"2017-11-17","close":27100.0},{"date":"2017-11-20","close":27550.0},{"date":"2017-11-21","close":27350.0},{"date":"2017-11-22","close":26300.0},{"date":"2017-11-23","close":25900.0},{"date":"2017-11-24","close":27250.0},{"date":"2017-11-27","close":27500.0},{"date":"2017-11-28","close":27000.0},{"date":"2017-11-29","close":27500.0},{"date":"2017-11-30","close":27500.0},{"date":"2017-12-01","close":25700.0},{"date":"2017-12-04","close":26300.0},{"date":"2017-12-05","close":26700.0},{"date":"2017-12-06","close":25900.0},{"date":"2017-12-07","close":25000.0},{"date":"2017-12-08","close":24600.0},{"date":"2017-12-11","close":25100.0},{"date":"2017-12-12","close":25200.0},{"date":"2017-12-13","close":25100.0},{"date":"2017-12-14","close":24900.0},{"date":"2017-12-15","close":26000.0},{"date":"2017-12-18","close":26250.0},{"date":"2017-12-19","close":25100.0},{"date":"2017-12-20","close":25000.0},{"date":"2017-12-21","close":24750.0},{"date":"2017-12-22","close":25300.0},{"date":"2017-12-26","close":24950.0},{"date":"2017-12-27","close":24100.0},{"date":"2017-12-28","close":24600.0},{"date":"2018-01-02","close":22373.3047},{"date":"2018-01-03","close":23297.8203},{"date":"2018-01-04","close":22696.8848},{"date":"2018-01-05","close":22835.5625},{"date":"2018-01-08","close":22280.8496},{"date":"2018-01-09","close":21864.8184},{"date":"2018-01-10","close":21587.4629},{"date":"2018-01-11","close":21726.1426},{"date":"2018-01-12","close":21633.6895},{"date":"2018-01-15","close":21448.7871},{"date":"2018-01-16","close":21818.5938},{"date":"2018-01-17","close":21726.1426},{"date":"2018-01-18","close":22049.7227},{"date":"2018-01-19","close":22743.1094},{"date":"2018-01-22","close":22280.8496},{"date":"2018-01-23","close":22974.2383},{"date":"2018-01-24","close":23251.5938},{"date":"2018-01-25","close":23297.8203},{"date":"2018-01-26","close":22511.9824},{"date":"2018-01-29","close":23159.1406},{"date":"2018-01-30","close":23667.627},{"date":"2018-01-31","close":24083.6582},{"date":"2018-02-01","close":24453.4629},{"date":"2018-02-02","close":23806.3027},{"date":"2018-02-05","close":22835.5625},{"date":"2018-02-06","close":22327.0762},{"date":"2018-02-07","close":22142.1738},{"date":"2018-02-08","close":23066.6914},{"date":"2018-02-09","close":22327.0762},{"date":"2018-02-12","close":22327.0762},{"date":"2018-02-13","close":22511.9824},{"date":"2018-02-14","close":22419.5273},{"date":"2018-02-19","close":22511.9824},{"date":"2018-02-20","close":22881.7832},{"date":"2018-02-21","close":22881.7832},{"date":"2018-02-22","close":22558.207},{"date":"2018-02-23","close":23205.3672},{"date":"2018-02-26","close":24684.5898},{"date":"2018-02-27","close":26163.8203},{"date":"2018-02-28","close":26302.4961},{"date":"2018-03-02","close":25285.5293},{"date":"2018-03-05","close":24961.9473},{"date":"2018-03-06","close":25886.4648},{"date":"2018-03-07","close":25193.0781},{"date":"2018-03-08","close":24361.0117},{"date":"2018-03-09","close":24684.5898},{"date":"2018-03-12","close":25794.0117},{"date":"2018-03-13","close":28567.5645},{"date":"2018-03-14","close":28475.1152},{"date":"2018-03-15","close":28937.3691},{"date":"2018-03-16","close":28012.8555},{"date":"2018-03-19","close":29353.4062},{"date":"2018-03-20","close":28521.3359},{"date":"2018-03-21","close":28151.5293},{"date":"2018-03-22","close":27134.5605},{"date":"2018-03-23","close":25932.6914},{"date":"2018-03-26","close":26626.0801},{"date":"2018-03-27","close":27411.918},{"date":"2018-03-28","close":26718.5312},{"date":"2018-03-29","close":26210.0469},{"date":"2018-03-30","close":26718.5312},{"date":"2018-04-02","close":27042.1094},{"date":"2018-04-03","close":26441.1758},{"date":"2018-04-04","close":26025.1426},{"date":"2018-04-05","close":26533.627},{"date":"2018-04-06","close":25331.7539},{"date":"2018-04-09","close":24961.9473},{"date":"2018-04-10","close":26117.5977},{"date":"2018-04-11","close":26487.3984},{"date":"2018-04-12","close":26071.3691},{"date":"2018-04-13","close":25886.4648},{"date":"2018-04-16","close":25886.4648},{"date":"2018-04-17","close":27319.4688},{"date":"2018-04-18","close":27966.627},{"date":"2018-04-19","close":28475.1152},{"date":"2018-04-20","close":28336.4336},{"date":"2018-04-23","close":27458.1445},{"date":"2018-04-24","close":26857.209},{"date":"2018-04-25","close":26487.3984},{"date":"2018-04-26","close":26810.9824},{"date":"2018-04-27","close":26995.8848},{"date":"2018-04-30","close":26903.4336},{"date":"2018-05-02","close":27180.7852},{"date":"2018-05-03","close":26949.6582},{"date":"2018-05-04","close":27874.1758},{"date":"2018-05-08","close":29584.5332},{"date":"2018-05-09","close":28012.8555},{"date":"2018-05-10","close":28706.2383},{"date":"2018-05-11","close":28613.7891},{"date":"2018-05-14","close":28382.6582},{"date":"2018-05-15","close":28382.6582},{"date":"2018-05-16","close":26810.9824},{"date":"2018-05-17","close":26626.0801},{"date":"2018-05-18","close":26857.209},{"date":"2018-05-21","close":25978.918},{"date":"2018-05-23","close":25562.8828},{"date":"2018-05-24","close":25331.7539},{"date":"2018-05-25","close":24961.9473},{"date":"2018-05-28","close":25331.7539},{"date":"2018-05-29","close":24961.9473},{"date":"2018-05-30","close":24777.043},{"date":"2018-05-31","close":25239.3047},{"date":"2018-06-01","close":26071.3691},{"date":"2018-06-04","close":26441.1758},{"date":"2018-06-05","close":25886.4648},{"date":"2018-06-07","close":26810.9824},{"date":"2018-06-08","close":26579.8516},{"date":"2018-06-11","close":26210.0469},{"date":"2018-06-12","close":26071.3691},{"date":"2018-06-14","close":26348.7227},{"date":"2018-06-15","close":25146.8516},{"date":"2018-06-18","close":24407.2383},{"date":"2018-06-19","close":23760.0762},{"date":"2018-06-20","close":24037.4316},{"date":"2018-06-21","close":24314.7871},{"date":"2018-06-22","close":24222.332},{"date":"2018-06-25","close":24268.5605},{"date":"2018-06-26","close":23621.4004},{"date":"2018-06-27","close":23390.2715},{"date":"2018-06-28","close":23020.4648},{"date":"2018-06-29","close":23528.9473},{"date":"2018-07-02","close":22419.5273},{"date":"2018-07-03","close":22419.5273},{"date":"2018-07-04","close":22327.0762},{"date":"2018-07-05","close":21772.3672},{"date":"2018-07-06","close":22835.5625},{"date":"2018-07-09","close":23390.2715},{"date":"2018-07-10","close":23482.7227},{"date":"2018-07-11","close":23251.5938},{"date":"2018-07-12","close":23066.6914},{"date":"2018-07-13","close":23159.1406},{"date":"2018-07-16","close":23575.1758},{"date":"2018-07-17","close":23297.8203},{"date":"2018-07-18","close":22974.2383},{"date":"2018-07-19","close":22558.207},{"date":"2018-07-20","close":22558.207},{"date":"2018-07-23","close":21495.0137},{"date":"2018-07-24","close":21911.0469},{"date":"2018-07-25","close":21263.8848},{"date":"2018-07-26","close":21448.7871},{"date":"2018-07-27","close":21818.5938},{"date":"2018-07-30","close":21911.0469},{"date":"2018-07-31","close":22003.4961},{"date":"2018-08-01","close":22280.8496},{"date":"2018-08-02","close":22049.7227},{"date":"2018-08-03","close":22234.625},{"date":"2018-08-06","close":22095.9473},{"date":"2018-08-07","close":22095.9473},{"date":"2018-08-08","close":21772.3672},{"date":"2018-08-09","close":21726.1426},{"date":"2018-08-10","close":21633.6895},{"date":"2018-08-13","close":20801.623},{"date":"2018-08-14","close":21263.8848},{"date":"2018-08-16","close":21032.7539},{"date":"2018-08-17","close":20986.5254},{"date":"2018-08-20","close":21171.4316},{"date":"2018-08-21","close":21402.5586},{"date":"2018-08-22","close":20940.3008},{"date":"2018-08-23","close":20801.623},{"date":"2018-08-24","close":20709.1719},{"date":"2018-08-27","close":20986.5254},{"date":"2018-08-28","close":21078.9746},{"date":"2018-08-29","close":21171.4316},{"date":"2018-08-30","close":21171.4316},{"date":"2018-08-31","close":20986.5254},{"date":"2018-09-03","close":21078.9746},{"date":"2018-09-04","close":20755.3984},{"date":"2018-09-05","close":20339.3652},{"date":"2018-09-06","close":20616.7188},{"date":"2018-09-07","close":20154.4629},{"date":"2018-09-10","close":19877.1074},{"date":"2018-09-11","close":20015.7852},{"date":"2018-09-12","close":19877.1074},{"date":"2018-09-13","close":20293.1387},{"date":"2018-09-14","close":20154.4629},{"date":"2018-09-17","close":19877.1074},{"date":"2018-09-18","close":19923.332},{"date":"2018-09-19","close":19461.0762},{"date":"2018-09-20","close":19784.6543},{"date":"2018-09-21","close":20431.8145},{"date":"2018-09-27","close":21171.4316},{"date":"2018-09-28","close":21495.0137},{"date":"2018-10-01","close":20986.5254},{"date":"2018-10-02","close":20801.623},{"date":"2018-10-04","close":20709.1719},{"date":"2018-10-05","close":20709.1719},{"date":"2018-10-08","close":20616.7188},{"date":"2018-10-10","close":19877.1074},{"date":"2018-10-11","close":18721.4609},{"date":"2018-10-12","close":19183.7188},{"date":"2018-10-15","close":18860.1367},{"date":"2018-10-16","close":18998.8164},{"date":"2018-10-17","close":19645.9766},{"date":"2018-10-18","close":19830.8789},{"date":"2018-10-19","close":20616.7188},{"date":"2018-10-22","close":20801.623},{"date":"2018-10-23","close":20246.9141},{"date":"2018-10-24","close":19784.6543},{"date":"2018-10-25","close":19091.2676},{"date":"2018-10-26","close":18629.0078},{"date":"2018-10-29","close":17473.3633},{"date":"2018-10-30","close":17843.1699},{"date":"2018-10-31","close":18490.332},{"date":"2018-11-01","close":18767.6895},{"date":"2018-11-02","close":19276.1699},{"date":"2018-11-05","close":19045.0391},{"date":"2018-11-06","close":18813.9141},{"date":"2018-11-07","close":18952.5898},{"date":"2018-11-08","close":18860.1367},{"date":"2018-11-09","close":18906.3652},{"date":"2018-11-12","close":19091.2676},{"date":"2018-11-13","close":19137.4922},{"date":"2018-11-14","close":20062.0098},{"date":"2018-11-15","close":20801.623},{"date":"2018-11-16","close":21032.7539},{"date":"2018-11-19","close":21310.1074},{"date":"2018-11-20","close":21310.1074},{"date":"2018-11-21","close":21587.4629},{"date":"2018-11-22","close":22003.4961},{"date":"2018-11-23","close":21911.0469},{"date":"2018-11-26","close":22696.8848},{"date":"2018-11-27","close":22373.3047},{"date":"2018-11-28","close":22003.4961},{"date":"2018-11-29","close":21911.0469},{"date":"2018-11-30","close":22280.8496},{"date":"2018-12-03","close":22142.1738},{"date":"2018-12-04","close":22003.4961},{"date":"2018-12-05","close":21402.5586},{"date":"2018-12-06","close":20801.623},{"date":"2018-12-07","close":21125.2051},{"date":"2018-12-10","close":20801.623},{"date":"2018-12-11","close":20616.7188},{"date":"2018-12-12","close":20986.5254},{"date":"2018-12-13","close":21541.2363},{"date":"2018-12-14","close":21495.0137},{"date":"2018-12-17","close":21448.7871},{"date":"2018-12-18","close":21171.4316},{"date":"2018-12-19","close":21448.7871},{"date":"2018-12-20","close":21310.1074},{"date":"2018-12-21","close":21217.6582},{"date":"2018-12-24","close":22003.4961},{"date":"2018-12-26","close":21772.3672},{"date":"2018-12-27","close":22330.6309},{"date":"2018-12-28","close":22516.7207},{"date":"2019-01-02","close":22423.6758},{"date":"2019-01-03","close":22702.8086},{"date":"2019-01-04","close":22842.373},{"date":"2019-01-07","close":22888.8965},{"date":"2019-01-08","close":21772.3672},{"date":"2019-01-09","close":22470.1973},{"date":"2019-01-10","close":22237.5879},{"date":"2019-01-11","close":21958.4531},{"date":"2019-01-14","close":21911.9336},{"date":"2019-01-15","close":22098.0215},{"date":"2019-01-16","close":22144.543},{"date":"2019-01-17","close":22098.0215},{"date":"2019-01-18","close":22330.6309},{"date":"2019-01-21","close":23726.2969},{"date":"2019-01-22","close":23214.5508},{"date":"2019-01-23","close":23307.5957},{"date":"2019-01-24","close":23540.207},{"date":"2019-01-25","close":23307.5957},{"date":"2019-01-28","close":22888.8965},{"date":"2019-01-29","close":22656.2891},{"date":"2019-01-30","close":22423.6758},{"date":"2019-01-31","close":22702.8086},{"date":"2019-02-01","close":22609.7637},{"date":"2019-02-07","close":22656.2891},{"date":"2019-02-08","close":22098.0215},{"date":"2019-02-11","close":21446.7109},{"date":"2019-02-12","close":21400.1895},{"date":"2019-02-13","close":21493.2344},{"date":"2019-02-14","close":21400.1895},{"date":"2019-02-15","close":21353.668},{"date":"2019-02-18","close":21400.1895},{"date":"2019-02-19","close":21586.2773},{"date":"2019-02-20","close":21586.2773},{"date":"2019-02-21","close":21493.2344},{"date":"2019-02-22","close":20516.2676},{"date":"2019-02-25","close":20748.877},{"date":"2019-02-26","close":20655.834},{"date":"2019-02-27","close":20655.834},{"date":"2019-02-28","close":20423.2266},{"date":"2019-03-04","close":20516.2676},{"date":"2019-03-05","close":20283.6562},{"date":"2019-03-06","close":20144.0898},{"date":"2019-03-07","close":19818.4375},{"date":"2019-03-08","close":19678.8691},{"date":"2019-03-11","close":19771.9141},{"date":"2019-03-12","close":19911.4824},{"date":"2019-03-13","close":20190.6133},{"date":"2019-03-14","close":20562.7891},{"date":"2019-03-15","close":20330.1777},{"date":"2019-03-18","close":20562.7891},{"date":"2019-03-19","close":19539.3047},{"date":"2019-03-20","close":19864.957},{"date":"2019-03-21","close":19585.8262},{"date":"2019-03-22","close":19585.8262},{"date":"2019-03-25","close":19167.125},{"date":"2019-03-26","close":19399.7363},{"date":"2019-03-27","close":19911.4824},{"date":"2019-03-28","close":19771.9141},{"date":"2019-03-29","close":19632.3457},{"date":"2019-04-01","close":19771.9141},{"date":"2019-04-02","close":20097.5664},{"date":"2019-04-03","close":20190.6133},{"date":"2019-04-04","close":20144.0898},{"date":"2019-04-05","close":20237.1348},{"date":"2019-04-08","close":20330.1777},{"date":"2019-04-09","close":20330.1777},{"date":"2019-04-10","close":20516.2676},{"date":"2019-04-11","close":20748.877},{"date":"2019-04-12","close":20702.3535},{"date":"2019-04-15","close":20888.4453},{"date":"2019-04-16","close":21074.5332},{"date":"2019-04-17","close":21400.1895},{"date":"2019-04-18","close":21167.5781},{"date":"2019-04-19","close":21307.1465},{"date":"2019-04-22","close":21214.0996},{"date":"2019-04-23","close":21446.7109},{"date":"2019-04-24","close":21307.1465},{"date":"2019-04-25","close":20934.9688},{"date":"2019-04-26","close":21028.0117},{"date":"2019-04-29","close":21121.0527},{"date":"2019-04-30","close":21214.0996},{"date":"2019-05-02","close":21260.623},{"date":"2019-05-03","close":21121.0527},{"date":"2019-05-07","close":20981.4883},{"date":"2019-05-08","close":21028.0117},{"date":"2019-05-09","close":21353.668},{"date":"2019-05-10","close":21586.2773},{"date":"2019-05-13","close":21539.7559},{"date":"2019-05-14","close":21260.623},{"date":"2019-05-15","close":21167.5781},{"date":"2019-05-16","close":20888.4453},{"date":"2019-05-17","close":20330.1777},{"date":"2019-05-20","close":19585.8262},{"date":"2019-05-21","close":19353.2148},{"date":"2019-05-22","close":19074.082},{"date":"2019-05-23","close":18562.3379},{"date":"2019-05-24","close":17957.5488},{"date":"2019-05-27","close":17957.5488},{"date":"2019-05-28","close":18143.6387},{"date":"2019-05-29","close":18050.5938},{"date":"2019-05-30","close":18562.3379},{"date":"2019-05-31","close":19399.7363},{"date":"2019-06-03","close":19771.9141},{"date":"2019-06-04","close":19864.957},{"date":"2019-06-05","close":19864.957},{"date":"2019-06-07","close":20051.0449},{"date":"2019-06-10","close":20283.6562},{"date":"2019-06-11","close":20423.2266},{"date":"2019-06-12","close":20237.1348},{"date":"2019-06-13","close":19911.4824},{"date":"2019-06-14","close":19818.4375},{"date":"2019-06-17","close":19864.957},{"date":"2019-06-18","close":20097.5664},{"date":"2019-06-19","close":20004.5273},{"date":"2019-06-20","close":20237.1348},{"date":"2019-06-21","close":20330.1777},{"date":"2019-06-24","close":20423.2266},{"date":"2019-06-25","close":20423.2266},{"date":"2019-06-26","close":19306.6934},{"date":"2019-06-27","close":18981.0332},{"date":"2019-06-28","close":18701.9043},{"date":"2019-07-01","close":18608.8594},{"date":"2019-07-02","close":18981.0332},{"date":"2019-07-03","close":18794.9473},{"date":"2019-07-04","close":18376.248},{"date":"2019-07-05","close":18469.293},{"date":"2019-07-08","close":17817.9844},{"date":"2019-07-09","close":17771.4629},{"date":"2019-07-10","close":17771.4629},{"date":"2019-07-11","close":17678.4199},{"date":"2019-07-12","close":17771.4629},{"date":"2019-07-15","close":17724.9414},{"date":"2019-07-16","close":17585.373},{"date":"2019-07-17","close":17538.8496},{"date":"2019-07-18","close":17445.8047},{"date":"2019-07-19","close":17678.4199},{"date":"2019-07-22","close":17445.8047},{"date":"2019-07-23","close":17352.7598},{"date":"2019-07-24","close":17073.627},{"date":"2019-07-25","close":16747.9746},{"date":"2019-07-26","close":16375.7959},{"date":"2019-07-29","close":15491.876},{"date":"2019-07-30","close":16050.1416},{"date":"2019-07-31","close":15817.5322},{"date":"2019-08-01","close":15584.9209},{"date":"2019-08-02","close":15398.832},{"date":"2019-08-05","close":14747.5215},{"date":"2019-08-06","close":14049.6885},{"date":"2019-08-07","close":14282.2998},{"date":"2019-08-08","close":14514.9111},{"date":"2019-08-09","close":14933.6094},{"date":"2019-08-12","close":14654.4775},{"date":"2019-08-13","close":14607.9551},{"date":"2019-08-14","close":15352.3096},{"date":"2019-08-16","close":15538.3975},{"date":"2019-08-19","close":15910.5752},{"date":"2019-08-20","close":16003.6191},{"date":"2019-08-21","close":16236.2305},{"date":"2019-08-22","close":16236.2305},{"date":"2019-08-23","close":15957.0977},{"date":"2019-08-26","close":15445.3535},{"date":"2019-08-27","close":15445.3535},{"date":"2019-08-28","close":15724.4854},{"date":"2019-08-29","close":15677.9629},{"date":"2019-08-30","close":16050.1416},{"date":"2019-09-02","close":16468.8398},{"date":"2019-09-03","close":16515.3613},{"date":"2019-09-04","close":16608.4082},{"date":"2019-09-05","close":16468.8398},{"date":"2019-09-06","close":16143.1855},{"date":"2019-09-09","close":15957.0977},{"date":"2019-09-10","close":16189.707},{"date":"2019-09-11","close":16654.9277},{"date":"2019-09-16","close":16561.8848},{"date":"2019-09-17","close":17120.1484},{"date":"2019-09-18","close":16887.5371},{"date":"2019-09-19","close":16515.3613},{"date":"2019-09-20","close":16608.4082},{"date":"2019-09-23","close":16561.8848},{"date":"2019-09-24","close":16561.8848},{"date":"2019-09-25","close":16887.5371},{"date":"2019-09-26","close":17352.7598},{"date":"2019-09-27","close":17306.2402},{"date":"2019-09-30","close":16701.4531},{"date":"2019-10-01","close":16422.3203},{"date":"2019-10-02","close":16282.752},{"date":"2019-10-04","close":15957.0977},{"date":"2019-10-07","close":15724.4854},{"date":"2019-10-08","close":15631.4424},{"date":"2019-10-10","close":15631.4424},{"date":"2019-10-11","close":15724.4854},{"date":"2019-10-14","close":15724.4854},{"date":"2019-10-15","close":16282.752},{"date":"2019-10-16","close":16236.2305},{"date":"2019-10-17","close":16654.9277},{"date":"2019-10-18","close":16468.8398},{"date":"2019-10-21","close":16468.8398},{"date":"2019-10-22","close":16282.752},{"date":"2019-10-23","close":15817.5322},{"date":"2019-10-24","close":15677.9629},{"date":"2019-10-25","close":15538.3975},{"date":"2019-10-28","close":15538.3975},{"date":"2019-10-29","close":15026.6543},{"date":"2019-10-30","close":15026.6543},{"date":"2019-10-31","close":15119.6973},{"date":"2019-11-01","close":14887.0879},{"date":"2019-11-04","close":15119.6973},{"date":"2019-11-05","close":15166.2217},{"date":"2019-11-06","close":15538.3975},{"date":"2019-11-07","close":15538.3975},{"date":"2019-11-08","close":15584.9209},{"date":"2019-11-11","close":15584.9209},{"date":"2019-11-12","close":15538.3975},{"date":"2019-11-13","close":15166.2217},{"date":"2019-11-14","close":15073.1768},{"date":"2019-11-15","close":15771.0078},{"date":"2019-11-18","close":16282.752},{"date":"2019-11-19","close":16096.6631},{"date":"2019-11-20","close":15957.0977},{"date":"2019-11-21","close":15538.3975},{"date":"2019-11-22","close":15771.0078},{"date":"2019-11-25","close":15771.0078},{"date":"2019-11-26","close":15910.5752},{"date":"2019-11-27","close":15910.5752},{"date":"2019-11-28","close":15817.5322},{"date":"2019-11-29","close":15491.876},{"date":"2019-12-02","close":15817.5322},{"date":"2019-12-03","close":15538.3975},{"date":"2019-12-04","close":15212.7422},{"date":"2019-12-05","close":15026.6543},{"date":"2019-12-06","close":14933.6094},{"date":"2019-12-09","close":14840.5654},{"date":"2019-12-10","close":14607.9551},{"date":"2019-12-11","close":14840.5654},{"date":"2019-12-12","close":14840.5654},{"date":"2019-12-13","close":14980.1318},{"date":"2019-12-16","close":14933.6094},{"date":"2019-12-17","close":14980.1318},{"date":"2019-12-18","close":14933.6094},{"date":"2019-12-19","close":14933.6094},{"date":"2019-12-20","close":15073.1768},{"date":"2019-12-23","close":15026.6543},{"date":"2019-12-24","close":14887.0879},{"date":"2019-12-26","close":14887.0879},{"date":"2019-12-27","close":15027.9746},{"date":"2019-12-30","close":15027.9746},{"date":"2020-01-02","close":15309.749},{"date":"2020-01-03","close":15309.749},{"date":"2020-01-06","close":15121.8984},{"date":"2020-01-07","close":15074.9375},{"date":"2020-01-08","close":14558.3506},{"date":"2020-01-09","close":14934.0488},{"date":"2020-01-10","close":15215.8242},{"date":"2020-01-13","close":15121.8984},{"date":"2020-01-14","close":15356.7119},{"date":"2020-01-15","close":15591.5244},{"date":"2020-01-16","close":15450.6367},{"date":"2020-01-17","close":15685.4492},{"date":"2020-01-20","close":15638.4854},{"date":"2020-01-21","close":15215.8242},{"date":"2020-01-22","close":15215.8242},{"date":"2020-01-23","close":15074.9375},{"date":"2020-01-28","close":14464.4258},{"date":"2020-01-29","close":14323.5391},{"date":"2020-01-30","close":13994.8018},{"date":"2020-01-31","close":13525.1777},{"date":"2020-02-03","close":13525.1777},{"date":"2020-02-04","close":13619.1025},{"date":"2020-02-05","close":13759.9893},{"date":"2020-02-06","close":13853.915},{"date":"2020-02-07","close":13994.8018},{"date":"2020-02-10","close":13900.876},{"date":"2020-02-11","close":13806.9521},{"date":"2020-02-12","close":14135.6904},{"date":"2020-02-13","close":14464.4258},{"date":"2020-02-14","close":14746.2012},{"date":"2020-02-17","close":14276.5762},{"date":"2020-02-18","close":14041.7656},{"date":"2020-02-19","close":14605.3135},{"date":"2020-02-20","close":14464.4258},{"date":"2020-02-21","close":13994.8018},{"date":"2020-02-24","close":14840.125},{"date":"2020-02-25","close":14135.6904},{"date":"2020-02-26","close":14276.5762},{"date":"2020-02-27","close":14323.5391},{"date":"2020-02-28","close":13572.1406},{"date":"2020-03-02","close":13337.3271},{"date":"2020-03-03","close":13290.3652},{"date":"2020-03-04","close":13337.3271},{"date":"2020-03-05","close":13572.1406},{"date":"2020-03-06","close":13431.2539},{"date":"2020-03-09","close":13431.2539},{"date":"2020-03-10","close":12867.7041},{"date":"2020-03-11","close":12163.2656},{"date":"2020-03-12","close":12163.2656},{"date":"2020-03-13","close":10284.7695},{"date":"2020-03-16","close":9815.1465},{"date":"2020-03-17","close":10002.9961},{"date":"2020-03-18","close":9768.1836},{"date":"2020-03-19","close":8518.9844},{"date":"2020-03-20","close":8725.6172},{"date":"2020-03-23","close":8612.9092},{"date":"2020-03-24","close":9110.709},{"date":"2020-03-25","close":9768.1836},{"date":"2020-03-26","close":9862.1104},{"date":"2020-03-27","close":10143.8838},{"date":"2020-03-30","close":10848.3184},{"date":"2020-03-31","close":11458.8301},{"date":"2020-04-01","close":11740.6064},{"date":"2020-04-02","close":11975.418},{"date":"2020-04-03","close":12022.3799},{"date":"2020-04-06","close":12304.1543},{"date":"2020-04-07","close":12304.1543},{"date":"2020-04-08","close":12445.042},{"date":"2020-04-09","close":12538.9668},{"date":"2020-04-10","close":12538.9668},{"date":"2020-04-13","close":12632.8916},{"date":"2020-04-14","close":12632.8916},{"date":"2020-04-16","close":12679.8535},{"date":"2020-04-17","close":12632.8916},{"date":"2020-04-20","close":12632.8916},{"date":"2020-04-21","close":12304.1543},{"date":"2020-04-22","close":12351.1172},{"date":"2020-04-23","close":12820.7412},{"date":"2020-04-24","close":12726.8164},{"date":"2020-04-27","close":13525.1777},{"date":"2020-04-28","close":13431.2539},{"date":"2020-04-29","close":13478.2158},{"date":"2020-05-04","close":14276.5762},{"date":"2020-05-06","close":15027.9746},{"date":"2020-05-07","close":14981.0137},{"date":"2020-05-08","close":14981.0137},{"date":"2020-05-11","close":14558.3506},{"date":"2020-05-12","close":14464.4258},{"date":"2020-05-13","close":14605.3135},{"date":"2020-05-14","close":14558.3506},{"date":"2020-05-15","close":14699.2383},{"date":"2020-05-18","close":14887.0879},{"date":"2020-05-19","close":14276.5762},{"date":"2020-05-20","close":14276.5762},{"date":"2020-05-21","close":14605.3135},{"date":"2020-05-22","close":14652.2754},{"date":"2020-05-25","close":14699.2383},{"date":"2020-05-26","close":14276.5762},{"date":"2020-05-27","close":14464.4258},{"date":"2020-05-28","close":14793.1631},{"date":"2020-05-29","close":14793.1631},{"date":"2020-06-01","close":14746.2012},{"date":"2020-06-02","close":15403.6748},{"date":"2020-06-03","close":14840.125},{"date":"2020-06-04","close":14746.2012},{"date":"2020-06-05","close":14793.1631},{"date":"2020-06-08","close":14934.0488},{"date":"2020-06-09","close":14887.0879},{"date":"2020-06-10","close":14652.2754},{"date":"2020-06-11","close":14088.7266},{"date":"2020-06-12","close":13713.0273},{"date":"2020-06-15","close":12679.8535},{"date":"2020-06-16","close":12961.6289},{"date":"2020-06-17","close":13525.1777},{"date":"2020-06-18","close":13947.8389},{"date":"2020-06-19","close":13619.1025},{"date":"2020-06-22","close":13525.1777},{"date":"2020-06-23","close":13478.2158},{"date":"2020-06-24","close":13384.291},{"date":"2020-06-25","close":13243.4023},{"date":"2020-06-26","close":13055.5527},{"date":"2020-06-29","close":12632.8916},{"date":"2020-06-30","close":13008.5918},{"date":"2020-07-01","close":13290.3652},{"date":"2020-07-02","close":13384.291},{"date":"2020-07-03","close":13337.3271},{"date":"2020-07-06","close":13478.2158},{"date":"2020-07-07","close":13478.2158},{"date":"2020-07-08","close":13290.3652},{"date":"2020-07-09","close":13149.4785},{"date":"2020-07-10","close":12867.7041},{"date":"2020-07-13","close":13055.5527},{"date":"2020-07-14","close":13196.4414},{"date":"2020-07-15","close":13572.1406},{"date":"2020-07-16","close":13666.0645},{"date":"2020-07-17","close":13713.0273},{"date":"2020-07-20","close":13525.1777},{"date":"2020-07-21","close":13196.4414},{"date":"2020-07-22","close":13243.4023},{"date":"2020-07-23","close":13243.4023},{"date":"2020-07-24","close":13525.1777},{"date":"2020-07-27","close":13806.9521},{"date":"2020-07-28","close":13619.1025},{"date":"2020-07-29","close":13713.0273},{"date":"2020-07-30","close":13619.1025},{"date":"2020-07-31","close":13384.291},{"date":"2020-08-03","close":13243.4023},{"date":"2020-08-04","close":13384.291},{"date":"2020-08-05","close":13478.2158},{"date":"2020-08-06","close":13525.1777},{"date":"2020-08-07","close":14088.7266},{"date":"2020-08-10","close":13994.8018},{"date":"2020-08-11","close":13947.8389},{"date":"2020-08-12","close":13900.876},{"date":"2020-08-13","close":14370.501},{"date":"2020-08-14","close":14558.3506},{"date":"2020-08-18","close":13243.4023},{"date":"2020-08-19","close":13525.1777},{"date":"2020-08-20","close":12914.668},{"date":"2020-08-21","close":13196.4414},{"date":"2020-08-24","close":13196.4414},{"date":"2020-08-25","close":13384.291},{"date":"2020-08-26","close":13243.4023},{"date":"2020-08-27","close":12820.7412},{"date":"2020-08-28","close":13149.4785},{"date":"2020-08-31","close":14370.501},{"date":"2020-09-01","close":13478.2158},{"date":"2020-09-02","close":13666.0645},{"date":"2020-09-03","close":13619.1025},{"date":"2020-09-04","close":13243.4023},{"date":"2020-09-07","close":13525.1777},{"date":"2020-09-08","close":13384.291},{"date":"2020-09-09","close":13290.3652},{"date":"2020-09-10","close":13572.1406},{"date":"2020-09-11","close":13572.1406},{"date":"2020-09-14","close":13853.915},{"date":"2020-09-15","close":14182.6514},{"date":"2020-09-16","close":13900.876},{"date":"2020-09-17","close":13713.0273},{"date":"2020-09-18","close":13619.1025},{"date":"2020-09-21","close":13384.291},{"date":"2020-09-22","close":13243.4023},{"date":"2020-09-23","close":13055.5527},{"date":"2020-09-24","close":12867.7041},{"date":"2020-09-25","close":13008.5918},{"date":"2020-09-28","close":13196.4414},{"date":"2020-09-29","close":13196.4414},{"date":"2020-10-05","close":13243.4023},{"date":"2020-10-06","close":13337.3271},{"date":"2020-10-07","close":13290.3652},{"date":"2020-10-08","close":13243.4023},{"date":"2020-10-12","close":13478.2158},{"date":"2020-10-13","close":13384.291},{"date":"2020-10-14","close":13337.3271},{"date":"2020-10-15","close":13243.4023},{"date":"2020-10-16","close":13196.4414},{"date":"2020-10-19","close":13149.4785},{"date":"2020-10-20","close":13572.1406},{"date":"2020-10-21","close":13572.1406},{"date":"2020-10-22","close":13900.876},{"date":"2020-10-23","close":13525.1777},{"date":"2020-10-26","close":13149.4785},{"date":"2020-10-27","close":12914.668},{"date":"2020-10-28","close":12961.6289},{"date":"2020-10-29","close":12773.7783},{"date":"2020-10-30","close":12585.9297},{"date":"2020-11-02","close":12867.7041},{"date":"2020-11-03","close":12914.668},{"date":"2020-11-04","close":12914.668},{"date":"2020-11-05","close":13102.5166},{"date":"2020-11-06","close":12961.6289},{"date":"2020-11-09","close":13149.4785},{"date":"2020-11-10","close":13243.4023},{"date":"2020-11-11","close":13384.291},{"date":"2020-11-12","close":13572.1406},{"date":"2020-11-13","close":13431.2539},{"date":"2020-11-16","close":13900.876},{"date":"2020-11-17","close":14652.2754},{"date":"2020-11-18","close":14652.2754},{"date":"2020-11-19","close":14699.2383},{"date":"2020-11-20","close":14699.2383},{"date":"2020-11-23","close":14511.3877},{"date":"2020-11-24","close":14276.5762},{"date":"2020-11-25","close":13947.8389},{"date":"2020-11-26","close":14558.3506},{"date":"2020-11-27","close":15121.8984},{"date":"2020-11-30","close":15074.9375},{"date":"2020-12-01","close":14981.0137},{"date":"2020-12-02","close":15215.8242},{"date":"2020-12-03","close":14981.0137},{"date":"2020-12-04","close":14840.125},{"date":"2020-12-07","close":15309.749},{"date":"2020-12-08","close":14793.1631},{"date":"2020-12-09","close":14840.125},{"date":"2020-12-10","close":15027.9746},{"date":"2020-12-11","close":15074.9375},{"date":"2020-12-14","close":15121.8984},{"date":"2020-12-15","close":15027.9746},{"date":"2020-12-16","close":15074.9375},{"date":"2020-12-17","close":15309.749},{"date":"2020-12-18","close":15544.5615},{"date":"2020-12-21","close":15967.2227},{"date":"2020-12-22","close":15544.5615},{"date":"2020-12-23","close":15262.7881},{"date":"2020-12-24","close":15215.8242},{"date":"2020-12-28","close":15027.9746},{"date":"2020-12-29","close":15408.4297},{"date":"2020-12-30","close":15503.543},{"date":"2021-01-04","close":15836.4414},{"date":"2021-01-05","close":16169.3389},{"date":"2021-01-06","close":16074.2266},{"date":"2021-01-07","close":16644.9082},{"date":"2021-01-08","close":16644.9082},{"date":"2021-01-11","close":16121.7832},{"date":"2021-01-12","close":16264.4551},{"date":"2021-01-13","close":16169.3389},{"date":"2021-01-14","close":16454.6816},{"date":"2021-01-15","close":16169.3389},{"date":"2021-01-18","close":15883.999},{"date":"2021-01-19","close":15836.4414},{"date":"2021-01-20","close":15979.1133},{"date":"2021-01-21","close":16264.4551},{"date":"2021-01-22","close":16216.8975},{"date":"2021-01-25","close":16359.5674},{"date":"2021-01-26","close":16169.3389},{"date":"2021-01-27","close":16026.6689},{"date":"2021-01-28","close":15313.3154},{"date":"2021-01-29","close":14837.7461},{"date":"2021-02-01","close":15027.9746},{"date":"2021-02-02","close":15218.2012},{"date":"2021-02-03","close":15218.2012},{"date":"2021-02-04","close":15123.0879},{"date":"2021-02-05","close":15598.6572},{"date":"2021-02-08","close":15741.3281},{"date":"2021-02-09","close":15741.3281},{"date":"2021-02-10","close":15693.7705},{"date":"2021-02-15","close":15788.8857},{"date":"2021-02-16","close":15979.1133},{"date":"2021-02-17","close":16835.1387},{"date":"2021-02-18","close":16312.0117},{"date":"2021-02-19","close":16549.793},{"date":"2021-02-22","close":17215.5918},{"date":"2021-02-23","close":16549.793},{"date":"2021-02-24","close":16264.4551},{"date":"2021-02-25","close":16454.6816},{"date":"2021-02-26","close":16074.2266},{"date":"2021-03-02","close":15931.5566},{"date":"2021-03-03","close":15979.1133},{"date":"2021-03-04","close":15883.999},{"date":"2021-03-05","close":16074.2266},{"date":"2021-03-08","close":16644.9082},{"date":"2021-03-09","close":16359.5674},{"date":"2021-03-10","close":16026.6689},{"date":"2021-03-11","close":16121.7832},{"date":"2021-03-12","close":16644.9082},{"date":"2021-03-15","close":17072.9219},{"date":"2021-03-16","close":16740.0215},{"date":"2021-03-17","close":17263.1484},{"date":"2021-03-18","close":17596.0469},{"date":"2021-03-19","close":17976.5},{"date":"2021-03-22","close":17405.8203},{"date":"2021-03-23","close":17120.4766},{"date":"2021-03-24","close":17120.4766},{"date":"2021-03-25","close":16930.25},{"date":"2021-03-26","close":16930.25},{"date":"2021-03-29","close":16692.4668},{"date":"2021-03-30","close":17168.0332},{"date":"2021-03-31","close":17263.1484},{"date":"2021-04-01","close":17120.4766},{"date":"2021-04-02","close":16930.25},{"date":"2021-04-05","close":17025.3633},{"date":"2021-04-06","close":17215.5918},{"date":"2021-04-07","close":17500.9316},{"date":"2021-04-08","close":17453.377},{"date":"2021-04-09","close":17738.7168},{"date":"2021-04-12","close":18547.1836},{"date":"2021-04-13","close":17881.3887},{"date":"2021-04-14","close":17738.7168},{"date":"2021-04-15","close":18309.4004},{"date":"2021-04-16","close":18404.5156},{"date":"2021-04-19","close":18214.2871},{"date":"2021-04-20","close":18499.627},{"date":"2021-04-21","close":18261.8438},{"date":"2021-04-22","close":18119.1699},{"date":"2021-04-23","close":18166.7285},{"date":"2021-04-26","close":18309.4004},{"date":"2021-04-27","close":18309.4004},{"date":"2021-04-28","close":18024.0586},{"date":"2021-04-29","close":18024.0586},{"date":"2021-04-30","close":17786.2734},{"date":"2021-05-03","close":17928.9453},{"date":"2021-05-04","close":17833.832},{"date":"2021-05-06","close":18832.5254},{"date":"2021-05-07","close":18927.6387},{"date":"2021-05-10","close":19165.4238},{"date":"2021-05-11","close":19736.1055},{"date":"2021-05-12","close":19593.4375},{"date":"2021-05-13","close":20069.0039},{"date":"2021-05-14","close":20069.0039},{"date":"2021-05-17","close":19593.4375},{"date":"2021-05-18","close":20401.9004},{"date":"2021-05-20","close":21685.9395},{"date":"2021-05-21","close":20925.0273},{"date":"2021-05-24","close":22161.5078},{"date":"2021-05-25","close":23540.6562},{"date":"2021-05-26","close":24729.5781},{"date":"2021-05-27","close":25395.377},{"date":"2021-05-28","close":25205.1465},{"date":"2021-05-31","close":25728.2715},{"date":"2021-06-01","close":27773.2207},{"date":"2021-06-02","close":26774.5254},{"date":"2021-06-03","close":26346.5156},{"date":"2021-06-04","close":26203.8418},{"date":"2021-06-07","close":25728.2715},{"date":"2021-06-08","close":24967.3652},{"date":"2021-06-09","close":24301.5645},{"date":"2021-06-10","close":24254.0078},{"date":"2021-06-11","close":24206.4531},{"date":"2021-06-14","close":23968.6699},{"date":"2021-06-15","close":24111.3398},{"date":"2021-06-16","close":24872.248},{"date":"2021-06-17","close":24729.5781},{"date":"2021-06-18","close":25014.9199},{"date":"2021-06-21","close":24634.4648},{"date":"2021-06-22","close":24444.2383},{"date":"2021-06-23","close":23873.5547},{"date":"2021-06-24","close":24349.1211},{"date":"2021-06-25","close":24824.6914},{"date":"2021-06-28","close":25014.9199},{"date":"2021-06-29","close":25680.7148},{"date":"2021-06-30","close":26346.5156},{"date":"2021-07-01","close":26631.8535},{"date":"2021-07-02","close":26203.8418},{"date":"2021-07-05","close":26203.8418},{"date":"2021-07-06","close":26346.5156},{"date":"2021-07-07","close":25442.9316},{"date":"2021-07-08","close":24729.5781},{"date":"2021-07-09","close":24824.6914},{"date":"2021-07-12","close":25442.9316},{"date":"2021-07-13","close":25538.0469},{"date":"2021-07-14","close":25728.2715},{"date":"2021-07-15","close":25823.3867},{"date":"2021-07-16","close":26346.5156},{"date":"2021-07-19","close":25966.0586},{"date":"2021-07-20","close":25205.1465},{"date":"2021-07-21","close":24729.5781},{"date":"2021-07-22","close":24872.248},{"date":"2021-07-23","close":24919.8047},{"date":"2021-07-26","close":24919.8047},{"date":"2021-07-27","close":24349.1211},{"date":"2021-07-28","close":24158.8984},{"date":"2021-07-29","close":25538.0469},{"date":"2021-07-30","close":25538.0469},{"date":"2021-08-02","close":26156.2871},{"date":"2021-08-03","close":25728.2715},{"date":"2021-08-04","close":27250.0938},{"date":"2021-08-05","close":27059.8672},{"date":"2021-08-06","close":26584.2969},{"date":"2021-08-09","close":25870.9434},{"date":"2021-08-10","close":25538.0469},{"date":"2021-08-11","close":25680.7148},{"date":"2021-08-12","close":25775.832},{"date":"2021-08-13","close":26061.1738},{"date":"2021-08-17","close":28676.8008},{"date":"2021-08-18","close":27678.1055},{"date":"2021-08-19","close":26013.6152},{"date":"2021-08-20","close":25966.0586},{"date":"2021-08-23","close":26536.7402},{"date":"2021-08-24","close":28439.0176},{"date":"2021-08-25","close":29247.4844},{"date":"2021-08-26","close":29960.8359},{"date":"2021-08-27","close":29865.7207},{"date":"2021-08-30","close":29057.2539},{"date":"2021-08-31","close":29057.2539},{"date":"2021-09-01","close":31387.541},{"date":"2021-09-02","close":31672.8828},{"date":"2021-09-03","close":31672.8828},{"date":"2021-09-06","close":31958.2266},{"date":"2021-09-07","close":31672.8828},{"date":"2021-09-08","close":31102.1992},{"date":"2021-09-09","close":30769.3047},{"date":"2021-09-10","close":30626.6309},{"date":"2021-09-13","close":30293.7344},{"date":"2021-09-14","close":30531.5176},{"date":"2021-09-15","close":29247.4844},{"date":"2021-09-16","close":29390.1543},{"date":"2021-09-17","close":29104.8105},{"date":"2021-09-23","close":28011.0039},{"date":"2021-09-24","close":28248.7871},{"date":"2021-09-27","close":27725.6602},{"date":"2021-09-28","close":26536.7402},{"date":"2021-09-29","close":27012.3105},{"date":"2021-09-30","close":26631.8535},{"date":"2021-10-01","close":25966.0586},{"date":"2021-10-05","close":25490.4902},{"date":"2021-10-06","close":25490.4902},{"date":"2021-10-07","close":26394.0703},{"date":"2021-10-08","close":26346.5156},{"date":"2021-10-12","close":25157.5918},{"date":"2021-10-13","close":25633.1602},{"date":"2021-10-14","close":25966.0586},{"date":"2021-10-15","close":27012.3105},{"date":"2021-10-18","close":26441.627},{"date":"2021-10-19","close":26869.6387},{"date":"2021-10-20","close":26822.082},{"date":"2021-10-21","close":27012.3105},{"date":"2021-10-22","close":26726.9668},{"date":"2021-10-25","close":26108.7305},{"date":"2021-10-26","close":26869.6387},{"date":"2021-10-27","close":26631.8535},{"date":"2021-10-28","close":26298.9551},{"date":"2021-10-29","close":26441.627},{"date":"2021-11-01","close":26726.9668},{"date":"2021-11-02","close":27582.9922},{"date":"2021-11-03","close":26631.8535},{"date":"2021-11-04","close":26298.9551},{"date":"2021-11-05","close":25490.4902},{"date":"2021-11-08","close":24491.7949},{"date":"2021-11-09","close":24967.3652},{"date":"2021-11-10","close":24063.7812},{"date":"2021-11-11","close":24396.6816},{"date":"2021-11-12","close":26964.7539},{"date":"2021-11-15","close":28581.6855},{"date":"2021-11-16","close":28962.1426},{"date":"2021-11-17","close":28296.3418},{"date":"2021-11-18","close":28724.3555},{"date":"2021-11-19","close":25680.7148},{"date":"2021-11-22","close":24919.8047},{"date":"2021-11-23","close":24919.8047},{"date":"2021-11-24","close":24729.5781},{"date":"2021-11-25","close":24634.4648},{"date":"2021-11-26","close":24539.3516},{"date":"2021-11-29","close":23445.543},{"date":"2021-11-30","close":21971.2793},{"date":"2021-12-01","close":22779.7461},{"date":"2021-12-02","close":23826.0},{"date":"2021-12-03","close":24634.4648},{"date":"2021-12-06","close":25110.0332},{"date":"2021-12-07","close":25442.9316},{"date":"2021-12-08","close":25205.1465},{"date":"2021-12-09","close":25110.0332},{"date":"2021-12-10","close":25585.6055},{"date":"2021-12-13","close":24872.248},{"date":"2021-12-14","close":25014.9199},{"date":"2021-12-15","close":24444.2383},{"date":"2021-12-16","close":24586.9102},{"date":"2021-12-17","close":24872.248},{"date":"2021-12-20","close":24254.0078},{"date":"2021-12-21","close":24254.0078},{"date":"2021-12-22","close":24016.2266},{"date":"2021-12-23","close":24111.3398},{"date":"2021-12-24","close":24158.8984},{"date":"2021-12-27","close":23350.4277},{"date":"2021-12-28","close":23350.4277},{"date":"2021-12-29","close":24313.334},{"date":"2021-12-30","close":24313.334},{"date":"2022-01-03","close":26550.0},{"date":"2022-01-04","close":26865.0312},{"date":"2022-01-05","close":26479.8691},{"date":"2022-01-06","close":25613.2559},{"date":"2022-01-07","close":25950.2734},{"date":"2022-01-10","close":27105.7539},{"date":"2022-01-11","close":26961.3203},{"date":"2022-01-12","close":27009.4668},{"date":"2022-01-13","close":27683.5},{"date":"2022-01-14","close":26720.5938},{"date":"2022-01-17","close":27153.9004},{"date":"2022-01-18","close":26335.4336},{"date":"2022-01-19","close":26142.8535},{"date":"2022-01-20","close":26576.1602},{"date":"2022-01-21","close":25516.9648},{"date":"2022-01-24","close":25131.8027},{"date":"2022-01-25","close":24650.3496},{"date":"2022-01-26","close":24650.3496},{"date":"2022-01-27","close":24361.4805},{"date":"2022-01-28","close":25035.5117},{"date":"2022-02-03","close":25709.5469},{"date":"2022-02-04","close":26672.4492},{"date":"2022-02-07","close":27057.6133},{"date":"2022-02-08","close":27057.6133},{"date":"2022-02-09","close":27057.6133},{"date":"2022-02-10","close":27876.0801},{"date":"2022-02-11","close":27539.0625},{"date":"2022-02-14","close":27009.4668},{"date":"2022-02-15","close":26383.5781},{"date":"2022-02-16","close":26865.0312},{"date":"2022-02-17","close":26865.0312},{"date":"2022-02-18","close":26961.3203},{"date":"2022-02-21","close":26961.3203},{"date":"2022-02-22","close":25757.6895},{"date":"2022-02-23","close":27009.4668},{"date":"2022-02-24","close":26046.5605},{"date":"2022-02-25","close":27153.9004},{"date":"2022-02-28","close":27153.9004},{"date":"2022-03-02","close":27731.6445},{"date":"2022-03-03","close":27539.0625},{"date":"2022-03-04","close":27539.0625},{"date":"2022-03-07","close":26768.7383},{"date":"2022-03-08","close":26094.707},{"date":"2022-03-10","close":26094.707},{"date":"2022-03-11","close":26335.4336},{"date":"2022-03-14","close":26046.5605},{"date":"2022-03-15","close":26046.5605},{"date":"2022-03-16","close":26046.5605},{"date":"2022-03-17","close":26046.5605},{"date":"2022-03-18","close":26576.1602},{"date":"2022-03-21","close":26576.1602},{"date":"2022-03-22","close":27683.5},{"date":"2022-03-23","close":27827.9316},{"date":"2022-03-24","close":28357.5312},{"date":"2022-03-25","close":27876.0801},{"date":"2022-03-28","close":27539.0625},{"date":"2022-03-29","close":27587.207},{"date":"2022-03-30","close":28261.2402},{"date":"2022-03-31","close":28405.6777},{"date":"2022-04-01","close":28550.1133},{"date":"2022-04-04","close":28213.0938},{"date":"2022-04-05","close":27972.3711},{"date":"2022-04-06","close":28261.2402},{"date":"2022-04-07","close":27779.7891},{"date":"2022-04-08","close":27250.1934},{"date":"2022-04-11","close":28213.0938},{"date":"2022-04-12","close":28164.9531},{"date":"2022-04-13","close":28261.2402},{"date":"2022-04-14","close":28790.8398},{"date":"2022-04-15","close":29368.582},{"date":"2022-04-18","close":30331.4863},{"date":"2022-04-19","close":30668.502},{"date":"2022-04-20","close":31535.1172},{"date":"2022-04-21","close":30812.9375},{"date":"2022-04-22","close":31005.5195},{"date":"2022-04-25","close":36782.9453},{"date":"2022-04-26","close":35771.8906},{"date":"2022-04-27","close":32642.459},{"date":"2022-04-28","close":32257.2949},{"date":"2022-04-29","close":31583.2617},{"date":"2022-05-02","close":32738.748},{"date":"2022-05-03","close":32209.1484},{"date":"2022-05-04","close":31149.9531},{"date":"2022-05-06","close":29994.4688},{"date":"2022-05-09","close":30050.0},{"date":"2022-05-10","close":29320.4336},{"date":"2022-05-11","close":29176.0},{"date":"2022-05-12","close":28790.8398},{"date":"2022-05-13","close":29705.5977},{"date":"2022-05-16","close":31342.5352},{"date":"2022-05-17","close":31053.666},{"date":"2022-05-18","close":31053.666},{"date":"2022-05-19","close":30138.9062},{"date":"2022-05-20","close":29657.4531},{"date":"2022-05-23","close":29416.7285},{"date":"2022-05-24","close":28983.4199},{"date":"2022-05-25","close":28983.4199},{"date":"2022-05-26","close":29031.5664},{"date":"2022-05-27","close":29850.0332},{"date":"2022-05-30","close":30138.9062},{"date":"2022-05-31","close":29994.4688},{"date":"2022-06-02","close":29368.582},{"date":"2022-06-03","close":29561.1621},{"date":"2022-06-07","close":29898.1797},{"date":"2022-06-08","close":29561.1621},{"date":"2022-06-09","close":29320.4336},{"date":"2022-06-10","close":28790.8398},{"date":"2022-06-13","close":28116.8066},{"date":"2022-06-14","close":26816.8867},{"date":"2022-06-15","close":25998.4141},{"date":"2022-06-16","close":25998.4141},{"date":"2022-06-17","close":25902.125},{"date":"2022-06-20","close":24794.7852},{"date":"2022-06-21","close":24939.2207},{"date":"2022-06-22","close":23783.7363},{"date":"2022-06-23","close":22146.8008},{"date":"2022-06-24","close":23302.2812},{"date":"2022-06-27","close":24072.6074},{"date":"2022-06-28","close":24313.334},{"date":"2022-06-29","close":24313.334},{"date":"2022-06-30","close":23591.1562},{"date":"2022-07-01","close":22917.1211},{"date":"2022-07-04","close":23061.5586},{"date":"2022-07-05","close":23398.5762},{"date":"2022-07-06","close":23398.5762},{"date":"2022-07-07","close":23494.8652},{"date":"2022-07-08","close":23687.4453},{"date":"2022-07-11","close":23687.4453},{"date":"2022-07-12","close":22531.9629},{"date":"2022-07-13","close":22628.252},{"date":"2022-07-14","close":22387.5254},{"date":"2022-07-15","close":21954.2207},{"date":"2022-07-18","close":22965.2676},{"date":"2022-07-19","close":23013.4141},{"date":"2022-07-20","close":23543.0098},{"date":"2022-07-21","close":23398.5762},{"date":"2022-07-22","close":23783.7363},{"date":"2022-07-25","close":23254.1406},{"date":"2022-07-26","close":23543.0098},{"date":"2022-07-27","close":23783.7363},{"date":"2022-07-28","close":23687.4453},{"date":"2022-07-29","close":24024.4629},{"date":"2022-08-01","close":23687.4453},{"date":"2022-08-02","close":24361.4805},{"date":"2022-08-03","close":25035.5117},{"date":"2022-08-04","close":24313.334},{"date":"2022-08-05","close":24650.3496},{"date":"2022-08-08","close":24650.3496},{"date":"2022-08-09","close":25324.3828},{"date":"2022-08-10","close":25228.0938},{"date":"2022-08-11","close":25035.5117},{"date":"2022-08-12","close":26239.1406},{"date":"2022-08-16","close":26624.3047},{"date":"2022-08-17","close":26768.7383},{"date":"2022-08-18","close":27202.0488},{"date":"2022-08-19","close":27009.4668},{"date":"2022-08-22","close":26190.998},{"date":"2022-08-23","close":25516.9648},{"date":"2022-08-24","close":25853.9805},{"date":"2022-08-25","close":26672.4492},{"date":"2022-08-26","close":26720.5938},{"date":"2022-08-29","close":26287.2871},{"date":"2022-08-30","close":26190.998},{"date":"2022-08-31","close":26239.1406},{"date":"2022-09-01","close":25228.0938},{"date":"2022-09-02","close":24987.3672},{"date":"2022-09-05","close":25083.6582},{"date":"2022-09-06","close":25372.5293},{"date":"2022-09-07","close":24313.334},{"date":"2022-09-08","close":24313.334},{"date":"2022-09-13","close":25228.0938},{"date":"2022-09-14","close":25324.3828},{"date":"2022-09-15","close":25372.5293},{"date":"2022-09-16","close":24939.2207},{"date":"2022-09-19","close":24120.7539},{"date":"2022-09-20","close":24265.1895},{"date":"2022-09-21","close":24650.3496},{"date":"2022-09-22","close":25613.2559},{"date":"2022-09-23","close":24650.3496},{"date":"2022-09-26","close":23591.1562},{"date":"2022-09-27","close":23157.8496},{"date":"2022-09-28","close":23061.5586},{"date":"2022-09-29","close":22868.9766},{"date":"2022-09-30","close":22820.832},{"date":"2022-10-04","close":23591.1562},{"date":"2022-10-05","close":23446.7207},{"date":"2022-10-06","close":24120.7539},{"date":"2022-10-07","close":24650.3496},{"date":"2022-10-11","close":23976.3164},{"date":"2022-10-12","close":24072.6074},{"date":"2022-10-13","close":22917.1211},{"date":"2022-10-14","close":24168.8984},{"date":"2022-10-17","close":24072.6074},{"date":"2022-10-18","close":24602.2051},{"date":"2022-10-19","close":24072.6074},{"date":"2022-10-20","close":23687.4453},{"date":"2022-10-21","close":23494.8652},{"date":"2022-10-24","close":23013.4141},{"date":"2022-10-25","close":23013.4141},{"date":"2022-10-26","close":22772.6875},{"date":"2022-10-27","close":23109.7012},{"date":"2022-10-28","close":22580.1055},{"date":"2022-10-31","close":22868.9766},{"date":"2022-11-01","close":22917.1211},{"date":"2022-11-02","close":22868.9766},{"date":"2022-11-03","close":22387.5254},{"date":"2022-11-04","close":22194.9434},{"date":"2022-11-07","close":22676.3965},{"date":"2022-11-08","close":23205.9941},{"date":"2022-11-09","close":23157.8496},{"date":"2022-11-10","close":23350.4277},{"date":"2022-11-11","close":23687.4453},{"date":"2022-11-14","close":23783.7363},{"date":"2022-11-15","close":23976.3164},{"date":"2022-11-16","close":24024.4629},{"date":"2022-11-17","close":24313.334},{"date":"2022-11-18","close":24072.6074},{"date":"2022-11-21","close":23543.0098},{"date":"2022-11-22","close":23831.8809},{"date":"2022-11-23","close":23591.1562},{"date":"2022-11-24","close":23591.1562},{"date":"2022-11-25","close":23735.5918},{"date":"2022-11-28","close":23013.4141},{"date":"2022-11-29","close":23543.0098},{"date":"2022-11-30","close":24505.916},{"date":"2022-12-01","close":24602.2051},{"date":"2022-12-02","close":24987.3672},{"date":"2022-12-05","close":25228.0938},{"date":"2022-12-06","close":25131.8027},{"date":"2022-12-07","close":25228.0938},{"date":"2022-12-08","close":25324.3828},{"date":"2022-12-09","close":25805.8359},{"date":"2022-12-12","close":25661.3984},{"date":"2022-12-13","close":24939.2207},{"date":"2022-12-14","close":25805.8359},{"date":"2022-12-15","close":25613.2559},{"date":"2022-12-16","close":25805.8359},{"date":"2022-12-19","close":25420.6738},{"date":"2022-12-20","close":24602.2051},{"date":"2022-12-21","close":25757.6895},{"date":"2022-12-22","close":25853.9805},{"date":"2022-12-23","close":25324.3828},{"date":"2022-12-26","close":25324.3828},{"date":"2022-12-27","close":25420.6738},{"date":"2022-12-28","close":26835.6426},{"date":"2022-12-29","close":26494.0977},{"date":"2023-01-02","close":25225.5039},{"date":"2023-01-03","close":25274.2969},{"date":"2023-01-04","close":26835.6426},{"date":"2023-01-05","close":26298.9297},{"date":"2023-01-06","close":26347.7227},{"date":"2023-01-09","close":27469.9414},{"date":"2023-01-10","close":29177.6641},{"date":"2023-01-11","close":28592.1602},{"date":"2023-01-12","close":28738.5352},{"date":"2023-01-13","close":28104.2383},{"date":"2023-01-16","close":28104.2383},{"date":"2023-01-17","close":27665.1094},{"date":"2023-01-18","close":28055.4473},{"date":"2023-01-19","close":27616.3184},{"date":"2023-01-20","close":27616.3184},{"date":"2023-01-25","close":27421.1504},{"date":"2023-01-26","close":27469.9414},{"date":"2023-01-27","close":27469.9414},{"date":"2023-01-30","close":26982.0215},{"date":"2023-01-31","close":27323.5664},{"date":"2023-02-01","close":27323.5664},{"date":"2023-02-02","close":27567.5254},{"date":"2023-02-03","close":27323.5664},{"date":"2023-02-06","close":27421.1504},{"date":"2023-02-07","close":27225.9805},{"date":"2023-02-08","close":27323.5664},{"date":"2023-02-09","close":27274.7734},{"date":"2023-02-10","close":26445.3066},{"date":"2023-02-13","close":26738.0586},{"date":"2023-02-14","close":26933.2285},{"date":"2023-02-15","close":26396.5137},{"date":"2023-02-16","close":26445.3066},{"date":"2023-02-17","close":26542.8887},{"date":"2023-02-20","close":27274.7734},{"date":"2023-02-21","close":27665.1094},{"date":"2023-02-22","close":27274.7734},{"date":"2023-02-23","close":26591.6816},{"date":"2023-02-24","close":26591.6816},{"date":"2023-02-27","close":26054.9707},{"date":"2023-02-28","close":25859.8008},{"date":"2023-03-02","close":25762.2168},{"date":"2023-03-03","close":25811.0098},{"date":"2023-03-06","close":25615.8418},{"date":"2023-03-07","close":25176.7129},{"date":"2023-03-08","close":24786.377},{"date":"2023-03-09","close":24981.5449},{"date":"2023-03-10","close":24688.793},{"date":"2023-03-13","close":24396.0391},{"date":"2023-03-14","close":23517.7832},{"date":"2023-03-15","close":23956.9102},{"date":"2023-03-16","close":25371.8828},{"date":"2023-03-17","close":25274.2969},{"date":"2023-03-20","close":24640.0},{"date":"2023-03-21","close":24640.0},{"date":"2023-03-22","close":24200.873},{"date":"2023-03-23","close":24103.2891},{"date":"2023-03-24","close":24396.0391},{"date":"2023-03-27","close":24054.4961},{"date":"2023-03-28","close":24640.0},{"date":"2023-03-29","close":24737.5859},{"date":"2023-03-30","close":25030.3359},{"date":"2023-03-31","close":24640.0},{"date":"2023-04-03","close":24737.5859},{"date":"2023-04-04","close":25079.1289},{"date":"2023-04-05","close":25274.2969},{"date":"2023-04-06","close":25127.9199},{"date":"2023-04-07","close":25176.7129},{"date":"2023-04-10","close":24688.793},{"date":"2023-04-11","close":24786.377},{"date":"2023-04-12","close":24786.377},{"date":"2023-04-13","close":24444.832},{"date":"2023-04-14","close":24981.5449},{"date":"2023-04-17","close":25274.2969},{"date":"2023-04-18","close":25518.2578},{"date":"2023-04-19","close":26933.2285},{"date":"2023-04-20","close":25957.3867},{"date":"2023-04-21","close":26494.0977},{"date":"2023-04-24","close":26640.4746},{"date":"2023-04-25","close":27372.3574},{"date":"2023-04-26","close":26494.0977},{"date":"2023-04-27","close":26396.5137},{"date":"2023-04-28","close":26152.5547},{"date":"2023-05-02","close":26933.2285},{"date":"2023-05-03","close":27518.7344},{"date":"2023-05-04","close":27469.9414},{"date":"2023-05-08","close":27909.0703},{"date":"2023-05-09","close":27957.8633},{"date":"2023-05-10","close":27518.7344},{"date":"2023-05-11","close":28055.4473},{"date":"2023-05-12","close":28445.7812},{"date":"2023-05-15","close":27177.1875},{"date":"2023-05-16","close":27079.6055},{"date":"2023-05-17","close":27616.3184},{"date":"2023-05-18","close":27811.4844},{"date":"2023-05-19","close":27616.3184},{"date":"2023-05-22","close":28250.6133},{"date":"2023-05-23","close":28494.5742},{"date":"2023-05-24","close":29080.0781},{"date":"2023-05-25","close":28543.3672},{"date":"2023-05-26","close":27665.1094},{"date":"2023-05-30","close":27811.4844},{"date":"2023-05-31","close":27762.6934},{"date":"2023-06-01","close":27811.4844},{"date":"2023-06-02","close":27811.4844},{"date":"2023-06-05","close":28201.8223},{"date":"2023-06-07","close":28884.9102},{"date":"2023-06-08","close":28738.5352},{"date":"2023-06-09","close":28738.5352},{"date":"2023-06-12","close":27957.8633},{"date":"2023-06-13","close":27811.4844},{"date":"2023-06-14","close":29568.0},{"date":"2023-06-15","close":28689.7441},{"date":"2023-06-16","close":28348.1973},{"date":"2023-06-19","close":27518.7344},{"date":"2023-06-20","close":27518.7344},{"date":"2023-06-21","close":26884.4375},{"date":"2023-06-22","close":26884.4375},{"date":"2023-06-23","close":26786.8516},{"date":"2023-06-26","close":26347.7227},{"date":"2023-06-27","close":25908.5938},{"date":"2023-06-28","close":25664.6328},{"date":"2023-06-29","close":25274.2969},{"date":"2023-06-30","close":25420.6738},{"date":"2023-07-03","close":25371.8828},{"date":"2023-07-04","close":25859.8008},{"date":"2023-07-05","close":25567.0488},{"date":"2023-07-06","close":24591.207},{"date":"2023-07-07","close":24103.2891},{"date":"2023-07-10","close":24640.0},{"date":"2023-07-11","close":24542.416},{"date":"2023-07-12","close":24542.416},{"date":"2023-07-13","close":25323.0898},{"date":"2023-07-14","close":25420.6738},{"date":"2023-07-17","close":25664.6328},{"date":"2023-07-18","close":25469.4648},{"date":"2023-07-19","close":24981.5449},{"date":"2023-07-20","close":25420.6738},{"date":"2023-07-21","close":25323.0898},{"date":"2023-07-24","close":24688.793},{"date":"2023-07-25","close":23615.3672},{"date":"2023-07-26","close":23322.6133},{"date":"2023-07-27","close":23761.7422},{"date":"2023-07-28","close":24005.7031},{"date":"2023-07-31","close":24883.9609},{"date":"2023-08-01","close":25079.1289},{"date":"2023-08-02","close":24737.5859},{"date":"2023-08-03","close":25225.5039},{"date":"2023-08-04","close":26006.1777},{"date":"2023-08-07","close":26250.1387},{"date":"2023-08-08","close":25859.8008},{"date":"2023-08-09","close":26103.7617},{"date":"2023-08-10","close":26347.7227},{"date":"2023-08-11","close":27128.3965},{"date":"2023-08-14","close":27713.9004},{"date":"2023-08-16","close":27421.1504},{"date":"2023-08-17","close":27030.8125},{"date":"2023-08-18","close":27518.7344},{"date":"2023-08-21","close":27713.9004},{"date":"2023-08-22","close":27909.0703},{"date":"2023-08-23","close":27860.2773},{"date":"2023-08-24","close":28494.5742},{"date":"2023-08-25","close":28299.4062},{"date":"2023-08-28","close":28250.6133},{"date":"2023-08-29","close":28201.8223},{"date":"2023-08-30","close":27518.7344},{"date":"2023-08-31","close":27909.0703},{"date":"2023-09-01","close":27811.4844},{"date":"2023-09-04","close":27713.9004},{"date":"2023-09-05","close":27372.3574},{"date":"2023-09-06","close":27128.3965},{"date":"2023-09-07","close":27128.3965},{"date":"2023-09-08","close":27421.1504},{"date":"2023-09-11","close":27421.1504},{"date":"2023-09-12","close":27177.1875},{"date":"2023-09-13","close":27079.6055},{"date":"2023-09-14","close":27225.9805},{"date":"2023-09-15","close":27909.0703},{"date":"2023-09-18","close":27323.5664},{"date":"2023-09-19","close":27128.3965},{"date":"2023-09-20","close":27225.9805},{"date":"2023-09-21","close":26933.2285},{"date":"2023-09-22","close":26689.2676},{"date":"2023-09-25","close":26396.5137},{"date":"2023-09-26","close":25664.6328},{"date":"2023-09-27","close":25762.2168},{"date":"2023-10-04","close":24981.5449},{"date":"2023-10-05","close":25420.6738},{"date":"2023-10-06","close":25371.8828},{"date":"2023-10-10","close":25469.4648},{"date":"2023-10-11","close":25957.3867},{"date":"2023-10-12","close":26689.2676},{"date":"2023-10-13","close":27030.8125},{"date":"2023-10-16","close":27811.4844},{"date":"2023-10-17","close":27567.5254},{"date":"2023-10-18","close":27616.3184},{"date":"2023-10-19","close":26738.0586},{"date":"2023-10-20","close":25908.5938},{"date":"2023-10-23","close":26006.1777},{"date":"2023-10-24","close":26542.8887},{"date":"2023-10-25","close":26835.6426},{"date":"2023-10-26","close":26689.2676},{"date":"2023-10-27","close":27030.8125},{"date":"2023-10-30","close":27128.3965},{"date":"2023-10-31","close":27225.9805},{"date":"2023-11-01","close":27469.9414},{"date":"2023-11-02","close":27518.7344},{"date":"2023-11-03","close":27713.9004},{"date":"2023-11-06","close":27909.0703},{"date":"2023-11-07","close":27518.7344},{"date":"2023-11-08","close":28445.7812},{"date":"2023-11-09","close":29080.0781},{"date":"2023-11-10","close":29177.6641},{"date":"2023-11-13","close":27421.1504},{"date":"2023-11-14","close":28787.3281},{"date":"2023-11-15","close":28640.9512},{"date":"2023-11-16","close":28787.3281},{"date":"2023-11-17","close":28787.3281},{"date":"2023-11-20","close":28787.3281},{"date":"2023-11-21","close":30641.4258},{"date":"2023-11-22","close":30885.3848},{"date":"2023-11-23","close":31958.8125},{"date":"2023-11-24","close":32983.4453},{"date":"2023-11-27","close":31226.9316},{"date":"2023-11-28","close":31470.8926},{"date":"2023-11-29","close":31617.2676},{"date":"2023-11-30","close":31519.6836},{"date":"2023-12-01","close":30739.0098},{"date":"2023-12-04","close":31422.0996},{"date":"2023-12-05","close":32837.0703},{"date":"2023-12-06","close":31958.8125},{"date":"2023-12-07","close":31763.6445},{"date":"2023-12-08","close":31910.0215},{"date":"2023-12-11","close":31129.3477},{"date":"2023-12-12","close":31129.3477},{"date":"2023-12-13","close":33422.5742},{"date":"2023-12-14","close":32788.2773},{"date":"2023-12-15","close":31812.4375},{"date":"2023-12-18","close":31910.0215},{"date":"2023-12-19","close":32495.5254},{"date":"2023-12-20","close":32837.0703},{"date":"2023-12-21","close":31910.0215},{"date":"2023-12-22","close":31861.2285},{"date":"2023-12-26","close":31470.8926},{"date":"2023-12-27","close":30632.3262},{"date":"2023-12-28","close":30878.9609},{"date":"2024-01-02","close":32062.8203},{"date":"2024-01-03","close":31224.2539},{"date":"2024-01-04","close":32112.1465},{"date":"2024-01-05","close":31766.8555},{"date":"2024-01-08","close":32408.1113},{"date":"2024-01-09","close":33345.332},{"date":"2024-01-10","close":32457.4395},{"date":"2024-01-11","close":32852.0586},{"date":"2024-01-12","close":32161.4746},{"date":"2024-01-15","close":31717.5293},{"date":"2024-01-16","close":31224.2539},{"date":"2024-01-17","close":30484.3418},{"date":"2024-01-18","close":30730.9805},{"date":"2024-01-19","close":31372.2363},{"date":"2024-01-22","close":30928.2891},{"date":"2024-01-23","close":31322.9082},{"date":"2024-01-24","close":31026.9434},{"date":"2024-01-25","close":30435.0156},{"date":"2024-01-26","close":30435.0156},{"date":"2024-01-29","close":31569.5449},{"date":"2024-01-30","close":31964.1641},{"date":"2024-01-31","close":32556.0957},{"date":"2024-02-01","close":36502.2852},{"date":"2024-02-02","close":34775.8281},{"date":"2024-02-05","close":37439.5078},{"date":"2024-02-06","close":36156.9922},{"date":"2024-02-07","close":37291.5273},{"date":"2024-02-08","close":36156.9922},{"date":"2024-02-13","close":35910.3555},{"date":"2024-02-14","close":35910.3555},{"date":"2024-02-15","close":34923.8125},{"date":"2024-02-16","close":35713.0469},{"date":"2024-02-19","close":38722.0195},{"date":"2024-02-20","close":37291.5273},{"date":"2024-02-21","close":38475.3828},{"date":"2024-02-22","close":38968.6562},{"date":"2024-02-23","close":38722.0195},{"date":"2024-02-26","close":36304.9766},{"date":"2024-02-27","close":35861.0312},{"date":"2024-02-28","close":35811.7031},{"date":"2024-02-29","close":35466.4102},{"date":"2024-03-04","close":36156.9922},{"date":"2024-03-05","close":37390.1797},{"date":"2024-03-06","close":37094.2188},{"date":"2024-03-07","close":36748.9219},{"date":"2024-03-08","close":37834.125},{"date":"2024-03-11","close":36255.6523},{"date":"2024-03-12","close":35713.0469},{"date":"2024-03-13","close":35663.7188},{"date":"2024-03-14","close":35713.0469},{"date":"2024-03-15","close":34874.4805},{"date":"2024-03-18","close":34627.8438},{"date":"2024-03-19","close":35466.4102},{"date":"2024-03-20","close":35318.4297},{"date":"2024-03-21","close":35515.7383},{"date":"2024-03-22","close":35367.7578},{"date":"2024-03-25","close":35022.4648},{"date":"2024-03-26","close":35861.0312},{"date":"2024-03-27","close":35071.7891},{"date":"2024-03-28","close":34331.8828},{"date":"2024-03-29","close":35170.4492},{"date":"2024-04-01","close":35071.7891},{"date":"2024-04-02","close":34529.1914},{"date":"2024-04-03","close":34183.8984},{"date":"2024-04-04","close":33443.9883},{"date":"2024-04-05","close":32950.7148},{"date":"2024-04-08","close":33789.2773},{"date":"2024-04-09","close":34874.4805},{"date":"2024-04-11","close":34578.5156},{"date":"2024-04-12","close":34430.5352},{"date":"2024-04-15","close":34677.1758},{"date":"2024-04-16","close":33789.2773},{"date":"2024-04-17","close":33739.9492},{"date":"2024-04-18","close":35219.7734},{"date":"2024-04-19","close":34529.1914},{"date":"2024-04-22","close":36946.2344},{"date":"2024-04-23","close":36650.2695},{"date":"2024-04-24","close":36206.3242},{"date":"2024-04-25","close":36748.9219},{"date":"2024-04-26","close":37390.1797},{"date":"2024-04-29","close":37094.2188},{"date":"2024-04-30","close":37587.4883},{"date":"2024-05-02","close":36798.25},{"date":"2024-05-03","close":37291.5273},{"date":"2024-05-07","close":37735.4727},{"date":"2024-05-08","close":39856.5547},{"date":"2024-05-09","close":40251.168},{"date":"2024-05-10","close":40251.168},{"date":"2024-05-13","close":41040.4102},{"date":"2024-05-14","close":40053.8594},{"date":"2024-05-16","close":43408.125},{"date":"2024-05-17","close":44197.3633},{"date":"2024-05-20","close":45923.8242},{"date":"2024-05-21","close":45479.8789},{"date":"2024-05-22","close":45627.8594},{"date":"2024-05-23","close":43852.0703},{"date":"2024-05-24","close":45381.2227},{"date":"2024-05-27","close":45578.5312},{"date":"2024-05-28","close":44296.0195},{"date":"2024-05-29","close":43802.7461},{"date":"2024-05-30","close":42816.1953},{"date":"2024-05-31","close":42914.8516},{"date":"2024-06-03","close":43309.4727},{"date":"2024-06-04","close":42520.2305},{"date":"2024-06-05","close":41780.3203},{"date":"2024-06-07","close":41780.3203},{"date":"2024-06-10","close":42618.8867},{"date":"2024-06-11","close":43408.125},{"date":"2024-06-12","close":44246.6914},{"date":"2024-06-13","close":46762.3906},{"date":"2024-06-14","close":60771.375},{"date":"2024-06-17","close":71820.7109},{"date":"2024-06-18","close":71919.3672},{"date":"2024-06-19","close":64322.9492},{"date":"2024-06-20","close":66690.6641},{"date":"2024-06-21","close":68269.1406},{"date":"2024-06-24","close":70340.8984},{"date":"2024-06-25","close":69058.3828},{"date":"2024-06-26","close":70340.8984},{"date":"2024-06-27","close":73103.2266},{"date":"2024-06-28","close":89677.2422},{"date":"2024-07-01","close":83067.3672},{"date":"2024-07-02","close":78035.9766},{"date":"2024-07-03","close":78331.9297},{"date":"2024-07-04","close":73596.5},{"date":"2024-07-05","close":75470.9453},{"date":"2024-07-08","close":98062.8984},{"date":"2024-07-09","close":98161.5547},{"date":"2024-07-10","close":89479.9297},{"date":"2024-07-11","close":86816.25},{"date":"2024-07-12","close":84251.2266},{"date":"2024-07-15","close":90565.1328},{"date":"2024-07-16","close":86125.6641},{"date":"2024-07-17","close":81488.8906},{"date":"2024-07-18","close":80896.9609},{"date":"2024-07-19","close":77740.0078},{"date":"2024-07-22","close":73695.1641},{"date":"2024-07-23","close":76950.7656},{"date":"2024-07-24","close":74780.3594},{"date":"2024-07-25","close":69946.2734},{"date":"2024-07-26","close":69453.0},{"date":"2024-07-29","close":69058.3828},{"date":"2024-07-30","close":66887.9766},{"date":"2024-07-31","close":67183.9453},{"date":"2024-08-01","close":66592.0078},{"date":"2024-08-02","close":64125.6406},{"date":"2024-08-05","close":56923.8398},{"date":"2024-08-06","close":60179.4492},{"date":"2024-08-07","close":62251.1953},{"date":"2024-08-08","close":61461.9609},{"date":"2024-08-09","close":61659.2656},{"date":"2024-08-12","close":62744.4727},{"date":"2024-08-13","close":65210.8438},{"date":"2024-08-14","close":69946.2734},{"date":"2024-08-16","close":62349.8555},{"date":"2024-08-19","close":58206.3516},{"date":"2024-08-20","close":58798.2773},{"date":"2024-08-21","close":58699.625},{"date":"2024-08-22","close":57713.0742},{"date":"2024-08-23","close":56529.2188},{"date":"2024-08-26","close":56529.2188},{"date":"2024-08-27","close":57515.7656},{"date":"2024-08-28","close":57910.3828},{"date":"2024-08-29","close":57811.7305},{"date":"2024-08-30","close":57121.1445},{"date":"2024-09-02","close":57417.1133},{"date":"2024-09-03","close":56134.5977},{"date":"2024-09-04","close":53372.2617},{"date":"2024-09-05","close":53076.3008},{"date":"2024-09-06","close":52681.6797},{"date":"2024-09-09","close":52780.332},{"date":"2024-09-10","close":51497.8203},{"date":"2024-09-11","close":51201.8555},{"date":"2024-09-12","close":52089.75},{"date":"2024-09-13","close":51991.0977},{"date":"2024-09-19","close":51103.2031},{"date":"2024-09-20","close":51695.1289},{"date":"2024-09-23","close":51201.8555},{"date":"2024-09-24","close":51497.8203},{"date":"2024-09-25","close":52287.0586},{"date":"2024-09-26","close":53076.3008},{"date":"2024-09-27","close":52583.0234},{"date":"2024-09-30","close":51991.0977},{"date":"2024-10-02","close":48834.1406},{"date":"2024-10-04","close":47847.5938},{"date":"2024-10-07","close":48834.1406},{"date":"2024-10-08","close":48340.8672},{"date":"2024-10-10","close":49179.4336},{"date":"2024-10-11","close":47403.6445},{"date":"2024-10-14","close":49130.1016},{"date":"2024-10-15","close":47551.6289},{"date":"2024-10-16","close":45874.4961},{"date":"2024-10-17","close":45677.1836},{"date":"2024-10-18","close":44049.3828},{"date":"2024-10-21","close":44789.293},{"date":"2024-10-22","close":42766.8672},{"date":"2024-10-23","close":42964.1797},{"date":"2024-10-24","close":42569.5586},{"date":"2024-10-25","close":41780.3203},{"date":"2024-10-28","close":44690.6367},{"date":"2024-10-29","close":44049.3828},{"date":"2024-10-30","close":43556.1094},{"date":"2024-10-31","close":43260.1406},{"date":"2024-11-01","close":43112.1641},{"date":"2024-11-04","close":44739.9648},{"date":"2024-11-05","close":43901.3984},{"date":"2024-11-06","close":43605.4336},{"date":"2024-11-07","close":42273.5938},{"date":"2024-11-08","close":41681.6641},{"date":"2024-11-11","close":40645.7891},{"date":"2024-11-12","close":39165.9648},{"date":"2024-11-13","close":37784.8008},{"date":"2024-11-14","close":40152.5156},{"date":"2024-11-15","close":40053.8594},{"date":"2024-11-18","close":40645.7891},{"date":"2024-11-19","close":40645.7891},{"date":"2024-11-20","close":41237.7188},{"date":"2024-11-21","close":40103.1914},{"date":"2024-11-22","close":40201.8438},{"date":"2024-11-25","close":41188.3945},{"date":"2024-11-26","close":41040.4102},{"date":"2024-11-27","close":39807.2227},{"date":"2024-11-28","close":41089.7344},{"date":"2024-11-29","close":39560.5859},{"date":"2024-12-02","close":39165.9648},{"date":"2024-12-03","close":41484.3555},{"date":"2024-12-04","close":39856.5547},{"date":"2024-12-05","close":38968.6562},{"date":"2024-12-06","close":37834.125},{"date":"2024-12-09","close":36156.9922},{"date":"2024-12-10","close":38672.6914},{"date":"2024-12-11","close":39807.2227},{"date":"2024-12-12","close":40004.5312},{"date":"2024-12-13","close":41632.3398},{"date":"2024-12-16","close":44098.707},{"date":"2024-12-17","close":43062.832},{"date":"2024-12-18","close":43901.3984},{"date":"2024-12-19","close":43408.125},{"date":"2024-12-20","close":41139.0625},{"date":"2024-12-23","close":45134.5859},{"date":"2024-12-24","close":44986.6016},{"date":"2024-12-26","close":43161.4883},{"date":"2024-12-27","close":39684.7305},{"date":"2024-12-30","close":40330.4141},{"date":"2025-01-02","close":40330.4141},{"date":"2025-01-03","close":40082.0742},{"date":"2025-01-06","close":40380.082},{"date":"2025-01-07","close":40827.0938},{"date":"2025-01-08","close":41423.1094},{"date":"2025-01-09","close":41423.1094},{"date":"2025-01-10","close":42019.125},{"date":"2025-01-13","close":40876.7617},{"date":"2025-01-14","close":41025.7656},{"date":"2025-01-15","close":40380.082},{"date":"2025-01-16","close":41075.4336},{"date":"2025-01-17","close":41224.4375},{"date":"2025-01-20","close":41224.4375},{"date":"2025-01-21","close":41224.4375},{"date":"2025-01-22","close":40429.75},{"date":"2025-01-23","close":40330.4141},{"date":"2025-01-24","close":39933.0703},{"date":"2025-01-31","close":39386.7227},{"date":"2025-02-03","close":37996.0156},{"date":"2025-02-04","close":40181.4102},{"date":"2025-02-05","close":40777.4258},{"date":"2025-02-06","close":42168.1289},{"date":"2025-02-07","close":41224.4375},{"date":"2025-02-10","close":40727.7578},{"date":"2025-02-11","close":40727.7578},{"date":"2025-02-12","close":40926.4297},{"date":"2025-02-13","close":41174.7695},{"date":"2025-02-14","close":42019.125},{"date":"2025-02-17","close":42019.125},{"date":"2025-02-18","close":41323.7734},{"date":"2025-02-19","close":42019.125},{"date":"2025-02-20","close":42217.7969},{"date":"2025-02-21","close":42714.4766},{"date":"2025-02-24","close":43161.4883},{"date":"2025-02-25","close":42267.4648},{"date":"2025-02-26","close":42615.1406},{"date":"2025-02-27","close":41919.7891},{"date":"2025-02-28","close":40479.418},{"date":"2025-03-04","close":40678.0898},{"date":"2025-03-05","close":42317.1328},{"date":"2025-03-06","close":44303.8516},{"date":"2025-03-07","close":43658.168},{"date":"2025-03-10","close":42615.1406},{"date":"2025-03-11","close":41969.457},{"date":"2025-03-12","close":42019.125},{"date":"2025-03-13","close":39883.4023},{"date":"2025-03-14","close":40082.0742},{"date":"2025-03-17","close":40131.7422},{"date":"2025-03-18","close":40032.4062},{"date":"2025-03-19","close":40529.0859},{"date":"2025-03-20","close":40926.4297},{"date":"2025-03-21","close":40529.0859},{"date":"2025-03-24","close":40032.4062},{"date":"2025-03-25","close":39436.3906},{"date":"2025-03-26","close":39088.7148},{"date":"2025-03-27","close":39287.3867},{"date":"2025-03-28","close":38840.3711},{"date":"2025-03-31","close":37449.668},{"date":"2025-04-01","close":37996.0156},{"date":"2025-04-02","close":37151.6602},{"date":"2025-04-03","close":35909.9609},{"date":"2025-04-04","close":36654.9805},{"date":"2025-04-07","close":34370.2539},{"date":"2025-04-08","close":35065.6055},{"date":"2025-04-09","close":34419.9219},{"date":"2025-04-10","close":36257.6367},{"date":"2025-04-11","close":35760.957},{"date":"2025-04-14","close":36555.6445},{"date":"2025-04-15","close":37201.3281},{"date":"2025-04-16","close":38145.0195},{"date":"2025-04-17","close":37896.6797},{"date":"2025-04-18","close":38691.3672},{"date":"2025-04-21","close":38741.0352},{"date":"2025-04-22","close":38393.3594},{"date":"2025-04-23","close":37996.0156},{"date":"2025-04-24","close":37996.0156},{"date":"2025-04-25","close":38244.3555},{"date":"2025-04-28","close":37549.0039},{"date":"2025-04-29","close":38691.3672},{"date":"2025-04-30","close":37847.0117},{"date":"2025-05-02","close":37797.3438},{"date":"2025-05-07","close":38641.6992},{"date":"2025-05-08","close":38741.0352},{"date":"2025-05-09","close":39337.0547},{"date":"2025-05-12","close":40131.7422},{"date":"2025-05-13","close":39933.0703},{"date":"2025-05-14","close":40429.75},{"date":"2025-05-15","close":39734.3984},{"date":"2025-05-16","close":37747.6758},{"date":"2025-05-19","close":38145.0195},{"date":"2025-05-20","close":38542.3633},{"date":"2025-05-21","close":38542.3633},{"date":"2025-05-22","close":37896.6797},{"date":"2025-05-23","close":38194.6875},{"date":"2025-05-26","close":37449.668},{"date":"2025-05-27","close":37648.3398},{"date":"2025-05-28","close":39188.0508},{"date":"2025-05-29","close":41770.7852},{"date":"2025-05-30","close":41224.4375},{"date":"2025-06-02","close":39734.3984},{"date":"2025-06-04","close":42714.4766},{"date":"2025-06-05","close":41373.4414},{"date":"2025-06-09","close":42615.1406},{"date":"2025-06-10","close":43509.1641},{"date":"2025-06-11","close":43807.1719},{"date":"2025-06-12","close":42913.1484},{"date":"2025-06-13","close":41224.4375},{"date":"2025-06-16","close":42168.1289},{"date":"2025-06-17","close":42267.4648},{"date":"2025-06-18","close":41820.4531},{"date":"2025-06-19","close":42615.1406},{"date":"2025-06-20","close":41870.1211},{"date":"2025-06-23","close":40479.418},{"date":"2025-06-24","close":41572.1133},{"date":"2025-06-25","close":41770.7852},{"date":"2025-06-26","close":40628.4219},{"date":"2025-06-27","close":40777.4258},{"date":"2025-06-30","close":42714.4766},{"date":"2025-07-01","close":44552.1914},{"date":"2025-07-02","close":44601.8594},{"date":"2025-07-03","close":43161.4883},{"date":"2025-07-04","close":41423.1094},{"date":"2025-07-07","close":41621.7812},{"date":"2025-07-08","close":41969.457},{"date":"2025-07-09","close":45396.5469},{"date":"2025-07-10","close":45297.2109},{"date":"2025-07-11","close":44651.5273},{"date":"2025-07-14","close":44552.1914},{"date":"2025-07-15","close":44303.8516},{"date":"2025-07-16","close":43608.5},{"date":"2025-07-17","close":43608.5},{"date":"2025-07-18","close":42615.1406},{"date":"2025-07-21","close":42366.8008},{"date":"2025-07-22","close":42019.125},{"date":"2025-07-23","close":42466.1367},{"date":"2025-07-24","close":41373.4414},{"date":"2025-07-25","close":41621.7812},{"date":"2025-07-28","close":40827.0938},{"date":"2025-07-29","close":40429.75},{"date":"2025-07-30","close":40280.7461},{"date":"2025-07-31","close":41025.7656},{"date":"2025-08-01","close":39933.0703},{"date":"2025-08-04","close":40479.418},{"date":"2025-08-05","close":40231.0781},{"date":"2025-08-06","close":40678.0898},{"date":"2025-08-07","close":41621.7812},{"date":"2025-08-08","close":41174.7695},{"date":"2025-08-11","close":41621.7812},{"date":"2025-08-12","close":41572.1133},{"date":"2025-08-13","close":41522.4453},{"date":"2025-08-14","close":41770.7852},{"date":"2025-08-18","close":40529.0859},{"date":"2025-08-19","close":40280.7461},{"date":"2025-08-20","close":40678.0898},{"date":"2025-08-21","close":40628.4219},{"date":"2025-08-22","close":40777.4258},{"date":"2025-08-25","close":41323.7734},{"date":"2025-08-26","close":41125.1016},{"date":"2025-08-27","close":40777.4258},{"date":"2025-08-28","close":42019.125},{"date":"2025-08-29","close":41323.7734},{"date":"2025-09-01","close":41472.7773},{"date":"2025-09-02","close":41870.1211},{"date":"2025-09-03","close":41373.4414},{"date":"2025-09-04","close":41522.4453},{"date":"2025-09-05","close":41721.1172},{"date":"2025-09-08","close":40926.4297},{"date":"2025-09-09","close":40926.4297},{"date":"2025-09-10","close":40926.4297},{"date":"2025-09-11","close":40529.0859},{"date":"2025-09-12","close":41870.1211},{"date":"2025-09-15","close":42118.4609},{"date":"2025-09-16","close":42019.125},{"date":"2025-09-17","close":40976.0977},{"date":"2025-09-18","close":41174.7695},{"date":"2025-09-19","close":40700.0},{"date":"2025-09-22","close":40330.4141},{"date":"2025-09-23","close":39833.7344},{"date":"2025-09-24","close":39734.3984},{"date":"2025-09-25","close":39287.3867},{"date":"2025-09-26","close":39585.3945},{"date":"2025-09-29","close":39188.0508},{"date":"2025-09-30","close":39088.7148},{"date":"2025-10-01","close":38592.0312},{"date":"2025-10-02","close":38741.0352},{"date":"2025-10-10","close":38244.3555},{"date":"2025-10-13","close":37499.3359},{"date":"2025-10-14","close":37052.3242},{"date":"2025-10-15","close":38443.0273},{"date":"2025-10-16","close":37996.0156},{"date":"2025-10-17","close":37449.668},{"date":"2025-10-20","close":41174.7695},{"date":"2025-10-21","close":39734.3984},{"date":"2025-10-22","close":40827.0938},{"date":"2025-10-23","close":39386.7227},{"date":"2025-10-24","close":39535.7266},{"date":"2025-10-27","close":38840.3711},{"date":"2025-10-28","close":38741.0352},{"date":"2025-10-29","close":38393.3594},{"date":"2025-10-30","close":37648.3398},{"date":"2025-10-31","close":37400.0},{"date":"2025-11-03","close":36952.9883},{"date":"2025-11-04","close":36605.3125},{"date":"2025-11-05","close":35760.957},{"date":"2025-11-06","close":36555.6445},{"date":"2025-11-07","close":36605.3125},{"date":"2025-11-10","close":37400.0},{"date":"2025-11-11","close":36952.9883},{"date":"2025-11-12","close":37250.9961},{"date":"2025-11-13","close":37250.9961},{"date":"2025-11-14","close":37250.9961},{"date":"2025-11-17","close":37052.3242},{"date":"2025-11-18","close":36307.3047},{"date":"2025-11-19","close":36903.3203},{"date":"2025-11-20","close":37350.332},{"date":"2025-11-21","close":37698.0078},{"date":"2025-11-24","close":37449.668},{"date":"2025-11-25","close":37101.9922},{"date":"2025-11-26","close":37350.332},{"date":"2025-11-27","close":36803.9844},{"date":"2025-11-28","close":37350.332},{"date":"2025-12-01","close":37350.332},{"date":"2025-12-02","close":38194.6875},{"date":"2025-12-03","close":38145.0195},{"date":"2025-12-04","close":37549.0039},{"date":"2025-12-05","close":37201.3281},{"date":"2025-12-08","close":36853.6523},{"date":"2025-12-09","close":36803.9844},{"date":"2025-12-10","close":36903.3203},{"date":"2025-12-11","close":37648.3398},{"date":"2025-12-12","close":37996.0156},{"date":"2025-12-15","close":38492.6953},{"date":"2025-12-16","close":37598.6719},{"date":"2025-12-17","close":37747.6758},{"date":"2025-12-18","close":37747.6758},{"date":"2025-12-19","close":37598.6719},{"date":"2025-12-22","close":37648.3398},{"date":"2025-12-23","close":37449.668},{"date":"2025-12-24","close":37400.0},{"date":"2025-12-26","close":37400.0},{"date":"2025-12-29","close":37400.0},{"date":"2025-12-30","close":37250.0},{"date":"2026-01-02","close":37100.0},{"date":"2026-01-05","close":36450.0},{"date":"2026-01-06","close":36550.0},{"date":"2026-01-07","close":36150.0},{"date":"2026-01-08","close":36050.0},{"date":"2026-01-09","close":36100.0},{"date":"2026-01-12","close":35500.0},{"date":"2026-01-13","close":35850.0},{"date":"2026-01-14","close":36850.0},{"date":"2026-01-15","close":36500.0},{"date":"2026-01-16","close":36400.0},{"date":"2026-01-19","close":35900.0},{"date":"2026-01-20","close":35750.0},{"date":"2026-01-21","close":35350.0},{"date":"2026-01-22","close":35350.0},{"date":"2026-01-23","close":35900.0},{"date":"2026-01-26","close":35900.0},{"date":"2026-01-27","close":35900.0},{"date":"2026-01-28","close":35800.0},{"date":"2026-01-29","close":36250.0},{"date":"2026-01-30","close":36350.0},{"date":"2026-02-02","close":35300.0},{"date":"2026-02-03","close":36200.0},{"date":"2026-02-04","close":37450.0},{"date":"2026-02-05","close":37000.0},{"date":"2026-02-06","close":36750.0},{"date":"2026-02-09","close":37200.0},{"date":"2026-02-10","close":37550.0},{"date":"2026-02-11","close":37800.0},{"date":"2026-02-12","close":38600.0},{"date":"2026-02-13","close":38550.0},{"date":"2026-02-19","close":38400.0},{"date":"2026-02-20","close":38450.0},{"date":"2026-02-23","close":39050.0},{"date":"2026-02-24","close":38600.0},{"date":"2026-02-25","close":38350.0},{"date":"2026-02-26","close":37650.0},{"date":"2026-02-27","close":37100.0},{"date":"2026-03-03","close":35700.0},{"date":"2026-03-04","close":32850.0},{"date":"2026-03-05","close":34300.0},{"date":"2026-03-06","close":33700.0},{"date":"2026-03-09","close":32100.0},{"date":"2026-03-10","close":33300.0},{"date":"2026-03-11","close":34550.0},{"date":"2026-03-12","close":34800.0},{"date":"2026-03-13","close":33300.0},{"date":"2026-03-16","close":32450.0},{"date":"2026-03-17","close":33250.0},{"date":"2026-03-18","close":33400.0},{"date":"2026-03-19","close":33100.0},{"date":"2026-03-20","close":34000.0},{"date":"2026-03-23","close":32500.0},{"date":"2026-03-24","close":33100.0},{"date":"2026-03-25","close":33200.0},{"date":"2026-03-26","close":32800.0},{"date":"2026-03-27","close":32550.0},{"date":"2026-03-30","close":31600.0},{"date":"2026-03-31","close":31250.0},{"date":"2026-04-01","close":32250.0},{"date":"2026-04-02","close":31300.0},{"date":"2026-04-03","close":31600.0},{"date":"2026-04-06","close":31500.0},{"date":"2026-04-07","close":31450.0},{"date":"2026-04-08","close":32000.0},{"date":"2026-04-09","close":32100.0},{"date":"2026-04-10","close":32650.0},{"date":"2026-04-13","close":32650.0},{"date":"2026-04-14","close":32600.0},{"date":"2026-04-15","close":32700.0},{"date":"2026-04-16","close":33500.0},{"date":"2026-04-17","close":33550.0},{"date":"2026-04-20","close":33100.0},{"date":"2026-04-21","close":33050.0},{"date":"2026-04-22","close":32950.0},{"date":"2026-04-23","close":32900.0},{"date":"2026-04-24","close":33050.0},{"date":"2026-04-27","close":33000.0},{"date":"2026-04-28","close":33000.0},{"date":"2026-04-29","close":33000.0},{"date":"2026-04-30","close":32750.0},{"date":"2026-05-04","close":32250.0},{"date":"2026-05-06","close":31800.0},{"date":"2026-05-07","close":31450.0},{"date":"2026-05-08","close":31700.0},{"date":"2026-05-11","close":31050.0},{"date":"2026-05-12","close":29850.0},{"date":"2026-05-13","close":29350.0},{"date":"2026-05-14","close":30650.0},{"date":"2026-05-15","close":30350.0},{"date":"2026-05-18","close":30300.0},{"date":"2026-05-19","close":29900.0},{"date":"2026-05-20","close":29000.0},{"date":"2026-05-21","close":28500.0},{"date":"2026-05-22","close":30000.0},{"date":"2026-05-26","close":29450.0},{"date":"2026-05-27","close":28400.0},{"date":"2026-05-28","close":28550.0},{"date":"2026-05-29","close":27950.0},{"date":"2026-06-01","close":27100.0},{"date":"2026-06-02","close":26600.0},{"date":"2026-06-04","close":26450.0},{"date":"2026-06-05","close":26600.0},{"date":"2026-06-08","close":25000.0},{"date":"2026-06-09","close":26050.0},{"date":"2026-06-10","close":25400.0},{"date":"2026-06-11","close":25050.0},{"date":"2026-06-12","close":25750.0},{"date":"2026-06-15","close":26550.0},{"date":"2026-06-16","close":27000.0},{"date":"2026-06-17","close":27100.0},{"date":"2026-06-18","close":26750.0},{"date":"2026-06-19","close":27700.0},{"date":"2026-06-22","close":26850.0},{"date":"2026-06-23","close":26650.0},{"date":"2026-06-24","close":25900.0},{"date":"2026-06-25","close":25850.0},{"date":"2026-06-26","close":25800.0},{"date":"2026-06-29","close":27250.0},{"date":"2026-06-30","close":27400.0},{"date":"2026-07-01","close":28100.0},{"date":"2026-07-02","close":29150.0},{"date":"2026-07-03","close":29150.0},{"date":"2026-07-06","close":29950.0},{"date":"2026-07-07","close":30050.0},{"date":"2026-07-08","close":29400.0},{"date":"2026-07-09","close":29500.0},{"date":"2026-07-10","close":29850.0},{"date":"2026-07-13","close":28800.0},{"date":"2026-07-14","close":29150.0},{"date":"2026-07-15","close":29600.0},{"date":"2026-07-16","close":29600.0},{"date":"2026-07-20","close":29400.0},{"date":"2026-07-21","close":29550.0},{"date":"2026-07-22","close":29650.0},{"date":"2026-07-23","close":30050.0},{"date":"2026-07-24","close":30000.0},{"date":"2026-07-27","close":30250.0},{"date":"2026-07-28","close":29450.0},{"date":"2026-07-29","close":29050.0},{"date":"2026-07-30","close":29050.0},{"date":"2026-07-31","close":30000.0},{"date":"2026-08-03","close":30250.0},{"date":"2026-08-04","close":30550.0},{"date":"2026-08-05","close":30800.0},{"date":"2026-08-06","close":30800.0},{"date":"2026-08-07","close":31650.0},{"date":"2026-08-10","close":32200.0},{"date":"2026-08-11","close":32800.0},{"date":"2026-08-12","close":31950.0},{"date":"2026-08-13","close":31400.0},{"date":"2026-08-14","close":31650.0},{"date":"2026-08-18","close":30450.0},{"date":"2026-08-19","close":30100.0},{"date":"2026-08-20","close":29950.0},{"date":"2026-08-21","close":30200.0},{"date":"2026-08-24","close":30700.0},{"date":"2026-08-25","close":30350.0},{"date":"2026-08-26","close":31050.0},{"date":"2026-08-27","close":30400.0},{"date":"2026-08-28","close":31000.0},{"date":"2026-08-31","close":31000.0},{"date":"2026-09-01","close":30950.0},{"date":"2026-09-02","close":30700.0},{"date":"2026-09-03","close":30300.0},{"date":"2026-09-04","close":30800.0},{"date":"2026-09-07","close":29650.0},{"date":"2026-09-08","close":29200.0},{"date":"2026-09-09","close":28850.0},{"date":"2026-09-10","close":29100.0},{"date":"2026-09-11","close":29250.0},{"date":"2026-09-14","close":29000.0},{"date":"2026-09-15","close":28500.0},{"date":"2026-09-16","close":27900.0},{"date":"2026-09-17","close":27950.0},{"date":"2026-09-18","close":27250.0},{"date":"2026-09-21","close":26750.0},{"date":"2026-09-22","close":26650.0},{"date":"2026-09-23","close":26700.0},{"date":"2026-09-28","close":26950.0},{"date":"2026-09-29","close":26800.0},{"date":"2026-09-30","close":27700.0},{"date":"2026-10-01","close":27100.0},{"date":"2026-10-02","close":27100.0},{"date":"2026-10-06","close":27400.0},{"date":"2026-10-07","close":27250.0},{"date":"2026-10-08","close":27200.0},{"date":"2026-10-12","close":26900.0},{"date":"2026-10-13","close":26550.0},{"date":"2026-10-14","close":26800.0},{"date":"2026-10-15","close":25850.0},{"date":"2026-10-16","close":26650.0},{"date":"2026-10-19","close":26450.0},{"date":"2026-10-20","close":25850.0},{"date":"2026-10-21","close":25750.0},{"date":"2026-10-22","close":25450.0},{"date":"2026-10-23","close":24850.0}],"chart_data":[{"date":"2024-10-24","open":42422,"high":42964,"low":42274,"close":42570,"volume":17731,"rsi_14":29.45,"sma_20":48515.0,"sma_60":56275.0,"sma_120":57962.5},{"date":"2024-10-25","open":42570,"high":42964,"low":41534,"close":41780,"volume":23516,"rsi_14":29.84,"sma_20":48022.5,"sma_60":55717.5,"sma_120":58005.0},{"date":"2024-10-28","open":41780,"high":45825,"low":41583,"close":44691,"volume":107116,"rsi_14":37.79,"sma_20":47637.5,"sma_60":55290.83,"sma_120":58066.67},{"date":"2024-10-29","open":44395,"high":44543,"low":43359,"close":44049,"volume":41178,"rsi_14":37.46,"sma_20":47180.0,"sma_60":54861.67,"sma_120":58125.42},{"date":"2024-10-30","open":43951,"high":44395,"low":43556,"close":43556,"volume":29144,"rsi_14":33.24,"sma_20":46722.5,"sma_60":54430.83,"sma_120":58175.83},{"date":"2024-10-31","open":42964,"high":44543,"low":42619,"close":43260,"volume":39078,"rsi_14":36.45,"sma_20":46280.0,"sma_60":54031.67,"sma_120":58230.42},{"date":"2024-11-01","open":42915,"high":43211,"low":42224,"close":43112,"volume":35254,"rsi_14":28.06,"sma_20":45990.0,"sma_60":53625.0,"sma_120":58279.58},{"date":"2024-11-04","open":43112,"high":45233,"low":43014,"close":44740,"volume":42759,"rsi_14":39.78,"sma_20":45832.5,"sma_60":53255.83,"sma_120":58338.75},{"date":"2024-11-05","open":44740,"high":47404,"low":43852,"close":43901,"volume":92480,"rsi_14":42.37,"sma_20":45582.5,"sma_60":52914.17,"sma_120":58372.92},{"date":"2024-11-06","open":44000,"high":44888,"low":43309,"close":43605,"volume":26404,"rsi_14":42.05,"sma_20":45342.5,"sma_60":52689.17,"sma_120":58401.25},{"date":"2024-11-07","open":43704,"high":44247,"low":42224,"close":42274,"volume":26460,"rsi_14":43.02,"sma_20":44992.5,"sma_60":52386.67,"sma_120":58418.33},{"date":"2024-11-08","open":42323,"high":43309,"low":41583,"close":41682,"volume":26550,"rsi_14":37.65,"sma_20":44702.5,"sma_60":52039.17,"sma_120":58423.75},{"date":"2024-11-11","open":41682,"high":41928,"low":39857,"close":40646,"volume":36945,"rsi_14":40.85,"sma_20":44272.5,"sma_60":51687.5,"sma_120":58428.75},{"date":"2024-11-12","open":39906,"high":40646,"low":38919,"close":39166,"volume":40558,"rsi_14":35.25,"sma_20":43847.5,"sma_60":51307.5,"sma_120":58392.92},{"date":"2024-11-13","open":38525,"high":39166,"low":37785,"close":37785,"volume":31686,"rsi_14":32.74,"sma_20":43437.5,"sma_60":50885.83,"sma_120":58338.75},{"date":"2024-11-14","open":37587,"high":41336,"low":37292,"close":40153,"volume":76149,"rsi_14":44.73,"sma_20":43157.5,"sma_60":50462.5,"sma_120":58290.0},{"date":"2024-11-15","open":41090,"high":41188,"low":38574,"close":40054,"volume":66670,"rsi_14":31.64,"sma_20":42955.0,"sma_60":49957.5,"sma_120":58244.17},{"date":"2024-11-18","open":40153,"high":40892,"low":39215,"close":40646,"volume":31485,"rsi_14":36.47,"sma_20":42745.0,"sma_60":49590.83,"sma_120":58202.08},{"date":"2024-11-19","open":40646,"high":41287,"low":39857,"close":40646,"volume":21994,"rsi_14":37.96,"sma_20":42637.5,"sma_60":49294.17,"sma_120":58175.0},{"date":"2024-11-20","open":40251,"high":42076,"low":40251,"close":41238,"volume":24036,"rsi_14":41.83,"sma_20":42550.0,"sma_60":48997.5,"sma_120":58140.0},{"date":"2024-11-21","open":41188,"high":41731,"low":39758,"close":40103,"volume":24978,"rsi_14":38.75,"sma_20":42425.0,"sma_60":48683.33,"sma_120":58093.75},{"date":"2024-11-22","open":40103,"high":40498,"low":39758,"close":40202,"volume":13716,"rsi_14":30.83,"sma_20":42345.0,"sma_60":48387.5,"sma_120":58059.17},{"date":"2024-11-25","open":40202,"high":41435,"low":39955,"close":41188,"volume":16608,"rsi_14":38.68,"sma_20":42167.5,"sma_60":48128.33,"sma_120":58037.08},{"date":"2024-11-26","open":41090,"high":41139,"low":40103,"close":41040,"volume":19314,"rsi_14":39.17,"sma_20":42015.0,"sma_60":47866.67,"sma_120":58022.08},{"date":"2024-11-27","open":40942,"high":41040,"low":39807,"close":39807,"volume":11031,"rsi_14":39.5,"sma_20":41825.0,"sma_60":47567.5,"sma_120":57995.83},{"date":"2024-11-28","open":39857,"high":41928,"low":39857,"close":41090,"volume":22494,"rsi_14":47.62,"sma_20":41715.0,"sma_60":47283.33,"sma_120":57977.08},{"date":"2024-11-29","open":40942,"high":40991,"low":39561,"close":39561,"volume":25166,"rsi_14":45.8,"sma_20":41535.0,"sma_60":46975.0,"sma_120":57952.08},{"date":"2024-12-02","open":39758,"high":40103,"low":39067,"close":39166,"volume":21917,"rsi_14":50.0,"sma_20":41252.5,"sma_60":46671.67,"sma_120":57930.0},{"date":"2024-12-03","open":39166,"high":41830,"low":39166,"close":41484,"volume":30414,"rsi_14":64.48,"sma_20":41130.0,"sma_60":46402.5,"sma_120":57927.5},{"date":"2024-12-04","open":40646,"high":41632,"low":39758,"close":39857,"volume":36125,"rsi_14":48.77,"sma_20":40940.0,"sma_60":46127.5,"sma_120":57904.17},{"date":"2024-12-05","open":40251,"high":40251,"low":38870,"close":38969,"volume":28418,"rsi_14":45.77,"sma_20":40772.5,"sma_60":45884.17,"sma_120":57866.67},{"date":"2024-12-06","open":38969,"high":39067,"low":36404,"close":37834,"volume":49746,"rsi_14":39.48,"sma_20":40577.5,"sma_60":45626.67,"sma_120":57812.5},{"date":"2024-12-09","open":36946,"high":36946,"low":35762,"close":36157,"volume":34977,"rsi_14":35.08,"sma_20":40350.0,"sma_60":45347.5,"sma_120":57722.92},{"date":"2024-12-10","open":36256,"high":38870,"low":36256,"close":38673,"volume":30238,"rsi_14":42.44,"sma_20":40325.0,"sma_60":45109.17,"sma_120":57536.25},{"date":"2024-12-11","open":38673,"high":40350,"low":38673,"close":39807,"volume":26147,"rsi_14":49.13,"sma_20":40427.5,"sma_60":44911.67,"sma_120":57265.83},{"date":"2024-12-12","open":39857,"high":40547,"low":39511,"close":40005,"volume":15001,"rsi_14":49.42,"sma_20":40420.0,"sma_60":44722.5,"sma_120":56996.25},{"date":"2024-12-13","open":40054,"high":41731,"low":39955,"close":41632,"volume":30356,"rsi_14":51.25,"sma_20":40500.0,"sma_60":44545.83,"sma_120":56804.58},{"date":"2024-12-16","open":41830,"high":45036,"low":40596,"close":44099,"volume":68527,"rsi_14":57.64,"sma_20":40675.0,"sma_60":44412.5,"sma_120":56613.75},{"date":"2024-12-17","open":44395,"high":44987,"low":42816,"close":43063,"volume":27805,"rsi_14":58.21,"sma_20":40797.5,"sma_60":44276.67,"sma_120":56400.83},{"date":"2024-12-18","open":43063,"high":44049,"low":42619,"close":43901,"volume":18450,"rsi_14":57.25,"sma_20":40932.5,"sma_60":44145.0,"sma_120":56177.5},{"date":"2024-12-19","open":43261,"high":43752,"low":42277,"close":43408,"volume":23905,"rsi_14":60.98,"sma_20":41107.5,"sma_60":44015.83,"sma_120":55962.08},{"date":"2024-12-20","open":43507,"high":43507,"low":40892,"close":41139,"volume":30262,"rsi_14":54.88,"sma_20":41155.0,"sma_60":43840.83,"sma_120":55715.42},{"date":"2024-12-23","open":41238,"high":45480,"low":41188,"close":45135,"volume":62537,"rsi_14":58.33,"sma_20":41355.0,"sma_60":43720.0,"sma_120":55479.17},{"date":"2024-12-24","open":45677,"high":45874,"low":44247,"close":44987,"volume":31475,"rsi_14":62.56,"sma_20":41555.0,"sma_60":43583.33,"sma_120":55101.67},{"date":"2024-12-26","open":46466,"high":48538,"low":41978,"close":43161,"volume":254095,"rsi_14":59.82,"sma_20":41725.0,"sma_60":43424.17,"sma_120":54764.58},{"date":"2024-12-27","open":42168,"high":42168,"low":39188,"close":39685,"volume":118027,"rsi_14":53.29,"sma_20":41640.0,"sma_60":43211.67,"sma_120":54438.33},{"date":"2024-12-30","open":39436,"high":40777,"low":38940,"close":40330,"volume":28633,"rsi_14":58.49,"sma_20":41665.0,"sma_60":43063.33,"sma_120":54115.0},{"date":"2025-01-02","open":40628,"high":41224,"low":40032,"close":40330,"volume":23701,"rsi_14":53.38,"sma_20":41710.0,"sma_60":42931.67,"sma_120":53831.67},{"date":"2025-01-03","open":39983,"high":40926,"low":39983,"close":40082,"volume":22539,"rsi_14":50.0,"sma_20":41625.0,"sma_60":42779.17,"sma_120":53530.42},{"date":"2025-01-06","open":40529,"high":40926,"low":39784,"close":40380,"volume":27631,"rsi_14":50.25,"sma_20":41637.5,"sma_60":42640.0,"sma_120":53040.83},{"date":"2025-01-07","open":40330,"high":41820,"low":40330,"close":40827,"volume":31121,"rsi_14":47.06,"sma_20":41717.5,"sma_60":42494.17,"sma_120":52554.17},{"date":"2025-01-08","open":40827,"high":41820,"low":40380,"close":41423,"volume":33551,"rsi_14":41.07,"sma_20":41885.0,"sma_60":42388.33,"sma_120":52145.83},{"date":"2025-01-09","open":41622,"high":41771,"low":40976,"close":41423,"volume":18242,"rsi_14":43.81,"sma_20":42137.5,"sma_60":42253.33,"sma_120":51760.0},{"date":"2025-01-10","open":41423,"high":42317,"low":40579,"close":42019,"volume":29525,"rsi_14":42.9,"sma_20":42292.5,"sma_60":42155.0,"sma_120":51400.83},{"date":"2025-01-13","open":41820,"high":41820,"low":40827,"close":40877,"volume":20349,"rsi_14":40.8,"sma_20":42332.5,"sma_60":42065.83,"sma_120":50978.75},{"date":"2025-01-14","open":41125,"high":41820,"low":40628,"close":41026,"volume":17680,"rsi_14":48.57,"sma_20":42370.0,"sma_60":41982.5,"sma_120":50595.42},{"date":"2025-01-15","open":41324,"high":42069,"low":40380,"close":40380,"volume":32096,"rsi_14":25.94,"sma_20":42292.5,"sma_60":41915.83,"sma_120":50245.83},{"date":"2025-01-16","open":40777,"high":41224,"low":40579,"close":41075,"volume":16744,"rsi_14":30.94,"sma_20":42125.0,"sma_60":41848.33,"sma_120":49907.08},{"date":"2025-01-17","open":41075,"high":41969,"low":40976,"close":41224,"volume":34987,"rsi_14":38.1,"sma_20":42017.5,"sma_60":41817.5,"sma_120":49596.25},{"date":"2025-01-20","open":41820,"high":41820,"low":40777,"close":41224,"volume":20683,"rsi_14":63.72,"sma_20":41867.5,"sma_60":41783.33,"sma_120":49319.58},{"date":"2025-01-21","open":41473,"high":41671,"low":40678,"close":41224,"volume":19980,"rsi_14":59.0,"sma_20":41735.0,"sma_60":41755.83,"sma_120":49015.42},{"date":"2025-01-22","open":41622,"high":41622,"low":40380,"close":40430,"volume":40369,"rsi_14":50.86,"sma_20":41685.0,"sma_60":41728.33,"sma_120":48722.92},{"date":"2025-01-23","open":40132,"high":42317,"low":39486,"close":40330,"volume":78870,"rsi_14":52.21,"sma_20":41427.5,"sma_60":41650.0,"sma_120":48470.42},{"date":"2025-01-24","open":40430,"high":40430,"low":39188,"close":39933,"volume":51145,"rsi_14":46.09,"sma_20":41157.5,"sma_60":41575.83,"sma_120":48218.75},{"date":"2025-01-31","open":39685,"high":40231,"low":39238,"close":39387,"volume":34246,"rsi_14":37.61,"sma_20":40952.5,"sma_60":41500.83,"sma_120":47965.83},{"date":"2025-02-03","open":38741,"high":38989,"low":37797,"close":37996,"volume":304814,"rsi_14":24.06,"sma_20":40867.5,"sma_60":41407.5,"sma_120":47719.58},{"date":"2025-02-04","open":38046,"high":40231,"low":38046,"close":40181,"volume":31491,"rsi_14":42.94,"sma_20":40860.0,"sma_60":41353.33,"sma_120":47489.17},{"date":"2025-02-05","open":39933,"high":41572,"low":39933,"close":40777,"volume":37569,"rsi_14":42.94,"sma_20":40882.5,"sma_60":41281.67,"sma_120":47268.75},{"date":"2025-02-06","open":40777,"high":42416,"low":40728,"close":42168,"volume":50951,"rsi_14":57.14,"sma_20":40987.5,"sma_60":41247.5,"sma_120":47080.83},{"date":"2025-02-07","open":42218,"high":42218,"low":40976,"close":41224,"volume":18254,"rsi_14":51.01,"sma_20":41030.0,"sma_60":41202.5,"sma_120":46945.83},{"date":"2025-02-10","open":41175,"high":41721,"low":40330,"close":40728,"volume":20381,"rsi_14":51.79,"sma_20":41025.0,"sma_60":41171.67,"sma_120":46779.17},{"date":"2025-02-11","open":41125,"high":41125,"low":40330,"close":40728,"volume":19129,"rsi_14":48.07,"sma_20":40990.0,"sma_60":41150.83,"sma_120":46595.0},{"date":"2025-02-12","open":40479,"high":41373,"low":40479,"close":40926,"volume":17665,"rsi_14":48.35,"sma_20":40965.0,"sma_60":41150.83,"sma_120":46419.17},{"date":"2025-02-13","open":41125,"high":41373,"low":40579,"close":41175,"volume":17606,"rsi_14":49.73,"sma_20":40922.5,"sma_60":41180.0,"sma_120":46243.75},{"date":"2025-02-14","open":41224,"high":42863,"low":41175,"close":42019,"volume":37588,"rsi_14":53.92,"sma_20":40980.0,"sma_60":41246.67,"sma_120":46066.25},{"date":"2025-02-17","open":42019,"high":42267,"low":41622,"close":42019,"volume":11526,"rsi_14":58.51,"sma_20":41030.0,"sma_60":41273.33,"sma_120":45867.92},{"date":"2025-02-18","open":42019,"high":42168,"low":41075,"close":41324,"volume":20225,"rsi_14":55.0,"sma_20":41077.5,"sma_60":41290.0,"sma_120":45623.75},{"date":"2025-02-19","open":41324,"high":42516,"low":41175,"close":42019,"volume":26003,"rsi_14":60.19,"sma_20":41125.0,"sma_60":41308.33,"sma_120":45449.58},{"date":"2025-02-20","open":41721,"high":42218,"low":41324,"close":42218,"volume":33698,"rsi_14":64.32,"sma_20":41175.0,"sma_60":41330.0,"sma_120":45312.08},{"date":"2025-02-21","open":42218,"high":43211,"low":41572,"close":42714,"volume":35943,"rsi_14":76.24,"sma_20":41250.0,"sma_60":41350.0,"sma_120":45173.75},{"date":"2025-02-24","open":42714,"high":43509,"low":42267,"close":43161,"volume":33427,"rsi_14":70.55,"sma_20":41347.5,"sma_60":41396.67,"sma_120":45040.0},{"date":"2025-02-25","open":43410,"high":43410,"low":42267,"close":42267,"volume":22649,"rsi_14":59.87,"sma_20":41440.0,"sma_60":41426.67,"sma_120":44907.08},{"date":"2025-02-26","open":42615,"high":43112,"low":42218,"close":42615,"volume":28560,"rsi_14":53.44,"sma_20":41555.0,"sma_60":41445.83,"sma_120":44787.08},{"date":"2025-02-27","open":42565,"high":42665,"low":41920,"close":41920,"volume":13821,"rsi_14":55.56,"sma_20":41655.0,"sma_60":41455.83,"sma_120":44661.25},{"date":"2025-02-28","open":41920,"high":41920,"low":40231,"close":40479,"volume":35402,"rsi_14":48.28,"sma_20":41710.0,"sma_60":41462.5,"sma_120":44515.0},{"date":"2025-03-04","open":40479,"high":40877,"low":39834,"close":40678,"volume":17386,"rsi_14":49.66,"sma_20":41845.0,"sma_60":41450.83,"sma_120":44367.08},{"date":"2025-03-05","open":40678,"high":42317,"low":40529,"close":42317,"volume":29454,"rsi_14":57.87,"sma_20":41952.5,"sma_60":41492.5,"sma_120":44233.75},{"date":"2025-03-06","open":42019,"high":44602,"low":41870,"close":44304,"volume":57509,"rsi_14":64.79,"sma_20":42130.0,"sma_60":41574.17,"sma_120":44122.92},{"date":"2025-03-07","open":44105,"high":44503,"low":43261,"close":43658,"volume":46440,"rsi_14":57.89,"sma_20":42205.0,"sma_60":41605.83,"sma_120":44004.17},{"date":"2025-03-10","open":43708,"high":43758,"low":42615,"close":42615,"volume":21870,"rsi_14":52.61,"sma_20":42275.0,"sma_60":41647.5,"sma_120":43887.5},{"date":"2025-03-11","open":42019,"high":42516,"low":41572,"close":41969,"volume":22031,"rsi_14":52.84,"sma_20":42337.5,"sma_60":41693.33,"sma_120":43788.75},{"date":"2025-03-12","open":42317,"high":42416,"low":41820,"close":42019,"volume":15320,"rsi_14":50.0,"sma_20":42402.5,"sma_60":41759.17,"sma_120":43692.92},{"date":"2025-03-13","open":42019,"high":42019,"low":38493,"close":39883,"volume":132505,"rsi_14":40.78,"sma_20":42350.0,"sma_60":41817.5,"sma_120":43582.5},{"date":"2025-03-14","open":39883,"high":40430,"low":39387,"close":40082,"volume":17376,"rsi_14":39.36,"sma_20":42295.0,"sma_60":41836.67,"sma_120":43472.92},{"date":"2025-03-17","open":40529,"high":40529,"low":39585,"close":40132,"volume":42392,"rsi_14":37.34,"sma_20":42200.0,"sma_60":41837.5,"sma_120":43374.58},{"date":"2025-03-18","open":40132,"high":40728,"low":39436,"close":40032,"volume":22645,"rsi_14":40.0,"sma_20":42100.0,"sma_60":41833.33,"sma_120":43277.92},{"date":"2025-03-19","open":39983,"high":41274,"low":39734,"close":40529,"volume":32333,"rsi_14":40.79,"sma_20":42060.0,"sma_60":41810.0,"sma_120":43177.92},{"date":"2025-03-20","open":40529,"high":41473,"low":40330,"close":40926,"volume":23929,"rsi_14":45.5,"sma_20":42005.0,"sma_60":41751.67,"sma_120":43082.08},{"date":"2025-03-21","open":40926,"high":40926,"low":39933,"close":40529,"volume":21571,"rsi_14":50.25,"sma_20":41920.0,"sma_60":41704.17,"sma_120":42990.42},{"date":"2025-03-24","open":40330,"high":40628,"low":39983,"close":40032,"volume":16194,"rsi_14":46.86,"sma_20":41785.0,"sma_60":41634.17,"sma_120":42889.58},{"date":"2025-03-25","open":40032,"high":40926,"low":39387,"close":39436,"volume":25691,"rsi_14":34.41,"sma_20":41597.5,"sma_60":41560.0,"sma_120":42787.92},{"date":"2025-03-26","open":39337,"high":39635,"low":38989,"close":39089,"volume":12584,"rsi_14":15.69,"sma_20":41437.5,"sma_60":41520.83,"sma_120":42680.83},{"date":"2025-03-27","open":39039,"high":40032,"low":38890,"close":39287,"volume":15406,"rsi_14":19.44,"sma_20":41270.0,"sma_60":41417.5,"sma_120":42568.75},{"date":"2025-03-28","open":39287,"high":39436,"low":38195,"close":38840,"volume":18099,"rsi_14":21.21,"sma_20":41115.0,"sma_60":41309.17,"sma_120":42446.25},{"date":"2025-03-31","open":38493,"high":38493,"low":36953,"close":37450,"volume":25751,"rsi_14":19.05,"sma_20":40962.5,"sma_60":41208.33,"sma_120":42316.25},{"date":"2025-04-01","open":37797,"high":38443,"low":37350,"close":37996,"volume":9997,"rsi_14":24.2,"sma_20":40827.5,"sma_60":41180.0,"sma_120":42195.83},{"date":"2025-04-02","open":37847,"high":38195,"low":36854,"close":37152,"volume":21792,"rsi_14":29.01,"sma_20":40567.5,"sma_60":41126.67,"sma_120":42095.0},{"date":"2025-04-03","open":36556,"high":36903,"low":33973,"close":35910,"volume":24817,"rsi_14":22.37,"sma_20":40145.0,"sma_60":41052.5,"sma_120":41992.08},{"date":"2025-04-04","open":35910,"high":36655,"low":35215,"close":36655,"volume":35522,"rsi_14":28.92,"sma_20":39792.5,"sma_60":40995.0,"sma_120":41887.08},{"date":"2025-04-07","open":35165,"high":35662,"low":34321,"close":34370,"volume":25953,"rsi_14":22.86,"sma_20":39377.5,"sma_60":40894.17,"sma_120":41767.08},{"date":"2025-04-08","open":34619,"high":37003,"low":34370,"close":35066,"volume":34160,"rsi_14":24.3,"sma_20":39030.0,"sma_60":40797.5,"sma_120":41645.83},{"date":"2025-04-09","open":34917,"high":35066,"low":33923,"close":34420,"volume":22636,"rsi_14":20.09,"sma_20":38647.5,"sma_60":40680.0,"sma_120":41534.17},{"date":"2025-04-10","open":35264,"high":36307,"low":35115,"close":36258,"volume":15606,"rsi_14":32.66,"sma_20":38465.0,"sma_60":40593.33,"sma_120":41423.33},{"date":"2025-04-11","open":35761,"high":36009,"low":35264,"close":35761,"volume":9156,"rsi_14":32.66,"sma_20":38247.5,"sma_60":40488.33,"sma_120":41321.67},{"date":"2025-04-14","open":36158,"high":37003,"low":36109,"close":36556,"volume":8253,"rsi_14":38.49,"sma_20":38067.5,"sma_60":40415.83,"sma_120":41240.83},{"date":"2025-04-15","open":36556,"high":37301,"low":36456,"close":37201,"volume":13743,"rsi_14":42.64,"sma_20":37925.0,"sma_60":40351.67,"sma_120":41167.08},{"date":"2025-04-16","open":37251,"high":38195,"low":36854,"close":38145,"volume":16095,"rsi_14":45.79,"sma_20":37805.0,"sma_60":40314.17,"sma_120":41115.0},{"date":"2025-04-17","open":37847,"high":38244,"low":37847,"close":37897,"volume":6336,"rsi_14":46.47,"sma_20":37652.5,"sma_60":40260.83,"sma_120":41054.58},{"date":"2025-04-18","open":38095,"high":38791,"low":37450,"close":38691,"volume":15032,"rsi_14":54.86,"sma_20":37560.0,"sma_60":40218.33,"sma_120":41017.92},{"date":"2025-04-21","open":38195,"high":39238,"low":38195,"close":38741,"volume":12580,"rsi_14":53.04,"sma_20":37495.0,"sma_60":40176.67,"sma_120":40980.0},{"date":"2025-04-22","open":38244,"high":39436,"low":38244,"close":38393,"volume":14121,"rsi_14":55.27,"sma_20":37442.5,"sma_60":40129.17,"sma_120":40942.5},{"date":"2025-04-23","open":38940,"high":38940,"low":37797,"close":37996,"volume":11391,"rsi_14":59.55,"sma_20":37387.5,"sma_60":40088.33,"sma_120":40908.33},{"date":"2025-04-24","open":38046,"high":38542,"low":37946,"close":37996,"volume":8286,"rsi_14":56.59,"sma_20":37322.5,"sma_60":40049.17,"sma_120":40849.58},{"date":"2025-04-25","open":38344,"high":38493,"low":37897,"close":38244,"volume":6269,"rsi_14":73.78,"sma_20":37292.5,"sma_60":40020.83,"sma_120":40798.33},{"date":"2025-04-28","open":38642,"high":38642,"low":37549,"close":37549,"volume":12009,"rsi_14":65.24,"sma_20":37297.5,"sma_60":39990.0,"sma_120":40745.42},{"date":"2025-04-29","open":38046,"high":38791,"low":37599,"close":38691,"volume":18916,"rsi_14":74.71,"sma_20":37332.5,"sma_60":40001.67,"sma_120":40704.58},{"date":"2025-04-30","open":38691,"high":38791,"low":37648,"close":37847,"volume":18101,"rsi_14":60.39,"sma_20":37367.5,"sma_60":39962.5,"sma_120":40657.92},{"date":"2025-05-02","open":37847,"high":38145,"low":37549,"close":37797,"volume":4064,"rsi_14":64.14,"sma_20":37462.5,"sma_60":39912.5,"sma_120":40597.08},{"date":"2025-05-07","open":37698,"high":38642,"low":37549,"close":38642,"volume":13669,"rsi_14":64.38,"sma_20":37562.5,"sma_60":39853.33,"sma_120":40550.42},{"date":"2025-05-08","open":38294,"high":38989,"low":38294,"close":38741,"volume":9395,"rsi_14":61.48,"sma_20":37782.5,"sma_60":39811.67,"sma_120":40507.08},{"date":"2025-05-09","open":38741,"high":39834,"low":38443,"close":39337,"volume":21214,"rsi_14":59.38,"sma_20":37997.5,"sma_60":39788.33,"sma_120":40480.0},{"date":"2025-05-12","open":39089,"high":40330,"low":39089,"close":40132,"volume":18065,"rsi_14":66.19,"sma_20":38285.0,"sma_60":39778.33,"sma_120":40464.58},{"date":"2025-05-13","open":40231,"high":40479,"low":39933,"close":39933,"volume":11035,"rsi_14":59.84,"sma_20":38470.0,"sma_60":39761.67,"sma_120":40456.25},{"date":"2025-05-14","open":40181,"high":40430,"low":39834,"close":40430,"volume":10213,"rsi_14":62.5,"sma_20":38705.0,"sma_60":39749.17,"sma_120":40464.58},{"date":"2025-05-15","open":40082,"high":40628,"low":39635,"close":39734,"volume":13192,"rsi_14":59.44,"sma_20":38865.0,"sma_60":39710.83,"sma_120":40478.75},{"date":"2025-05-16","open":37797,"high":38145,"low":36407,"close":37748,"volume":107837,"rsi_14":48.57,"sma_20":38892.5,"sma_60":39639.17,"sma_120":40456.25},{"date":"2025-05-19","open":37350,"high":39188,"low":37201,"close":38145,"volume":31639,"rsi_14":50.82,"sma_20":38892.5,"sma_60":39585.83,"sma_120":40437.92},{"date":"2025-05-20","open":37996,"high":38542,"low":37251,"close":38542,"volume":13491,"rsi_14":51.61,"sma_20":38925.0,"sma_60":39527.5,"sma_120":40417.92},{"date":"2025-05-21","open":38989,"high":39585,"low":38542,"close":38542,"volume":20263,"rsi_14":55.81,"sma_20":38917.5,"sma_60":39465.83,"sma_120":40397.92},{"date":"2025-05-22","open":38989,"high":38989,"low":37499,"close":37897,"volume":31596,"rsi_14":45.06,"sma_20":38875.0,"sma_60":39385.0,"sma_120":40367.5},{"date":"2025-05-23","open":37847,"high":38592,"low":37797,"close":38195,"volume":10513,"rsi_14":52.32,"sma_20":38865.0,"sma_60":39301.67,"sma_120":40349.17},{"date":"2025-05-26","open":38046,"high":38393,"low":37201,"close":37450,"volume":21595,"rsi_14":47.88,"sma_20":38837.5,"sma_60":39220.83,"sma_120":40323.75},{"date":"2025-05-27","open":37549,"high":38244,"low":37152,"close":37648,"volume":56792,"rsi_14":43.42,"sma_20":38820.0,"sma_60":39137.5,"sma_120":40291.67},{"date":"2025-05-28","open":37897,"high":39238,"low":37450,"close":39188,"volume":27430,"rsi_14":52.49,"sma_20":38867.5,"sma_60":39091.67,"sma_120":40273.75},{"date":"2025-05-29","open":39039,"high":41920,"low":38691,"close":41771,"volume":275131,"rsi_14":61.09,"sma_20":39080.0,"sma_60":39113.33,"sma_120":40287.92},{"date":"2025-05-30","open":42665,"high":42665,"low":41026,"close":41224,"volume":29446,"rsi_14":55.09,"sma_20":39207.5,"sma_60":39122.5,"sma_120":40286.67},{"date":"2025-06-02","open":41473,"high":41969,"low":39585,"close":39734,"volume":38385,"rsi_14":49.17,"sma_20":39302.5,"sma_60":39079.17,"sma_120":40285.83},{"date":"2025-06-04","open":40728,"high":43112,"low":40380,"close":42714,"volume":67381,"rsi_14":57.88,"sma_20":39550.0,"sma_60":39052.5,"sma_120":40313.33},{"date":"2025-06-05","open":43161,"high":43360,"low":41125,"close":41373,"volume":49626,"rsi_14":55.41,"sma_20":39687.5,"sma_60":39014.17,"sma_120":40310.0},{"date":"2025-06-09","open":41870,"high":42714,"low":41423,"close":42615,"volume":44693,"rsi_14":66.9,"sma_20":39882.5,"sma_60":39014.17,"sma_120":40330.83},{"date":"2025-06-10","open":44602,"high":45794,"low":42913,"close":43509,"volume":125917,"rsi_14":68.0,"sma_20":40092.5,"sma_60":39040.0,"sma_120":40366.67},{"date":"2025-06-11","open":43410,"high":43857,"low":42367,"close":43807,"volume":40301,"rsi_14":67.79,"sma_20":40277.5,"sma_60":39070.0,"sma_120":40414.58},{"date":"2025-06-12","open":43857,"high":43857,"low":42317,"close":42913,"volume":48312,"rsi_14":63.92,"sma_20":40427.5,"sma_60":39120.83,"sma_120":40469.17},{"date":"2025-06-13","open":42963,"high":43112,"low":40529,"close":41224,"volume":48479,"rsi_14":59.94,"sma_20":40467.5,"sma_60":39140.0,"sma_120":40488.33},{"date":"2025-06-16","open":40678,"high":42267,"low":40529,"close":42168,"volume":30792,"rsi_14":61.43,"sma_20":40590.0,"sma_60":39174.17,"sma_120":40505.83},{"date":"2025-06-17","open":42168,"high":42615,"low":41721,"close":42267,"volume":32467,"rsi_14":64.39,"sma_20":40817.5,"sma_60":39211.67,"sma_120":40522.5},{"date":"2025-06-18","open":42218,"high":42416,"low":41075,"close":41820,"volume":36303,"rsi_14":62.28,"sma_20":41002.5,"sma_60":39233.33,"sma_120":40521.67},{"date":"2025-06-19","open":41820,"high":42814,"low":41423,"close":42615,"volume":16753,"rsi_14":60.55,"sma_20":41207.5,"sma_60":39261.67,"sma_120":40506.67},{"date":"2025-06-20","open":42565,"high":42665,"low":41721,"close":41870,"volume":15955,"rsi_14":50.34,"sma_20":41375.0,"sma_60":39284.17,"sma_120":40494.17},{"date":"2025-06-23","open":41125,"high":41175,"low":40430,"close":40479,"volume":20633,"rsi_14":47.56,"sma_20":41505.0,"sma_60":39291.67,"sma_120":40462.92},{"date":"2025-06-24","open":40678,"high":41920,"low":40628,"close":41572,"volume":20095,"rsi_14":56.19,"sma_20":41675.0,"sma_60":39327.5,"sma_120":40443.75},{"date":"2025-06-25","open":42019,"high":42168,"low":41324,"close":41771,"volume":17527,"rsi_14":46.09,"sma_20":41892.5,"sma_60":39372.5,"sma_120":40446.67},{"date":"2025-06-26","open":41324,"high":41969,"low":40380,"close":40628,"volume":30207,"rsi_14":46.86,"sma_20":42042.5,"sma_60":39395.0,"sma_120":40406.25},{"date":"2025-06-27","open":41125,"high":41423,"low":40430,"close":40777,"volume":17253,"rsi_14":41.47,"sma_20":42122.5,"sma_60":39427.5,"sma_120":40368.33},{"date":"2025-06-30","open":40479,"high":43062,"low":40479,"close":42714,"volume":32662,"rsi_14":46.64,"sma_20":42170.0,"sma_60":39515.83,"sma_120":40362.08},{"date":"2025-07-01","open":42714,"high":45049,"low":42367,"close":44552,"volume":187746,"rsi_14":52.79,"sma_20":42337.5,"sma_60":39625.83,"sma_120":40402.92},{"date":"2025-07-02","open":44602,"high":45049,"low":43509,"close":44602,"volume":40052,"rsi_14":56.75,"sma_20":42582.5,"sma_60":39750.83,"sma_120":40438.75},{"date":"2025-07-03","open":44900,"high":44900,"low":43112,"close":43161,"volume":33242,"rsi_14":57.89,"sma_20":42605.0,"sma_60":39872.5,"sma_120":40462.5},{"date":"2025-07-04","open":43161,"high":43708,"low":41373,"close":41423,"volume":30442,"rsi_14":47.15,"sma_20":42607.5,"sma_60":39952.5,"sma_120":40473.75},{"date":"2025-07-07","open":42118,"high":43459,"low":41622,"close":41622,"volume":22093,"rsi_14":47.55,"sma_20":42557.5,"sma_60":40074.17,"sma_120":40484.17},{"date":"2025-07-08","open":42516,"high":42516,"low":39734,"close":41969,"volume":11581,"rsi_14":50.57,"sma_20":42480.0,"sma_60":40190.0,"sma_120":40493.75},{"date":"2025-07-09","open":42118,"high":45446,"low":42118,"close":45397,"volume":86095,"rsi_14":58.86,"sma_20":42560.0,"sma_60":40374.17,"sma_120":40527.08},{"date":"2025-07-10","open":45148,"high":46042,"low":44254,"close":45297,"volume":36366,"rsi_14":61.39,"sma_20":42680.0,"sma_60":40525.83,"sma_120":40559.58},{"date":"2025-07-11","open":45198,"high":45595,"low":43310,"close":44652,"volume":22739,"rsi_14":64.58,"sma_20":42852.5,"sma_60":40675.0,"sma_120":40581.67},{"date":"2025-07-14","open":45049,"high":45397,"low":44155,"close":44552,"volume":41509,"rsi_14":61.19,"sma_20":42972.5,"sma_60":40809.17,"sma_120":40612.5},{"date":"2025-07-15","open":44304,"high":44850,"low":43807,"close":44304,"volume":25984,"rsi_14":59.48,"sma_20":43075.0,"sma_60":40928.33,"sma_120":40640.0},{"date":"2025-07-16","open":44155,"high":44155,"low":43062,"close":43608,"volume":24282,"rsi_14":61.54,"sma_20":43165.0,"sma_60":41020.0,"sma_120":40667.08},{"date":"2025-07-17","open":43807,"high":44105,"low":42913,"close":43608,"volume":46281,"rsi_14":61.09,"sma_20":43215.0,"sma_60":41115.83,"sma_120":40688.33},{"date":"2025-07-18","open":43310,"high":43609,"low":42118,"close":42615,"volume":28546,"rsi_14":49.58,"sma_20":43252.5,"sma_60":41181.67,"sma_120":40700.0},{"date":"2025-07-21","open":42764,"high":42863,"low":42118,"close":42367,"volume":11134,"rsi_14":39.32,"sma_20":43347.5,"sma_60":41242.5,"sma_120":40709.58},{"date":"2025-07-22","open":42963,"high":42963,"low":41969,"close":42019,"volume":17062,"rsi_14":37.74,"sma_20":43370.0,"sma_60":41303.33,"sma_120":40716.25},{"date":"2025-07-23","open":42466,"high":42764,"low":41671,"close":42466,"volume":25555,"rsi_14":46.35,"sma_20":43405.0,"sma_60":41378.33,"sma_120":40733.33},{"date":"2025-07-24","open":42615,"high":42615,"low":41125,"close":41373,"volume":29106,"rsi_14":49.72,"sma_20":43442.5,"sma_60":41435.0,"sma_120":40742.08},{"date":"2025-07-25","open":41721,"high":42466,"low":41373,"close":41622,"volume":14897,"rsi_14":50.0,"sma_20":43485.0,"sma_60":41491.67,"sma_120":40756.25},{"date":"2025-07-28","open":41870,"high":41870,"low":40529,"close":40827,"volume":28658,"rsi_14":43.92,"sma_20":43390.0,"sma_60":41546.67,"sma_120":40768.33},{"date":"2025-07-29","open":41224,"high":41224,"low":40132,"close":40430,"volume":9907,"rsi_14":10.94,"sma_20":43182.5,"sma_60":41575.83,"sma_120":40788.75},{"date":"2025-07-30","open":40430,"high":40728,"low":40281,"close":40281,"volume":12115,"rsi_14":10.85,"sma_20":42965.0,"sma_60":41616.67,"sma_120":40789.58},{"date":"2025-07-31","open":40877,"high":41274,"low":40628,"close":41026,"volume":15330,"rsi_14":22.14,"sma_20":42857.5,"sma_60":41670.83,"sma_120":40791.67},{"date":"2025-08-01","open":40976,"high":44950,"low":39238,"close":39933,"volume":296691,"rsi_14":19.21,"sma_20":42782.5,"sma_60":41692.5,"sma_120":40772.92},{"date":"2025-08-04","open":39337,"high":40877,"low":39287,"close":40479,"volume":25730,"rsi_14":25.48,"sma_20":42725.0,"sma_60":41721.67,"sma_120":40766.67},{"date":"2025-08-05","open":40777,"high":41274,"low":40231,"close":40231,"volume":27077,"rsi_14":27.03,"sma_20":42637.5,"sma_60":41736.67,"sma_120":40762.5},{"date":"2025-08-06","open":39784,"high":41125,"low":39784,"close":40678,"volume":21331,"rsi_14":31.21,"sma_20":42400.0,"sma_60":41745.83,"sma_120":40762.08},{"date":"2025-08-07","open":41026,"high":42466,"low":40579,"close":41622,"volume":29363,"rsi_14":43.59,"sma_20":42215.0,"sma_60":41774.17,"sma_120":40767.92},{"date":"2025-08-08","open":41671,"high":42019,"low":40728,"close":41175,"volume":16179,"rsi_14":42.5,"sma_20":42040.0,"sma_60":41786.67,"sma_120":40767.92},{"date":"2025-08-11","open":41423,"high":41771,"low":40877,"close":41622,"volume":23256,"rsi_14":47.53,"sma_20":41892.5,"sma_60":41818.33,"sma_120":40764.58},{"date":"2025-08-12","open":41274,"high":42416,"low":41274,"close":41572,"volume":21592,"rsi_14":44.16,"sma_20":41755.0,"sma_60":41882.5,"sma_120":40760.83},{"date":"2025-08-13","open":41721,"high":42118,"low":40529,"close":41522,"volume":38630,"rsi_14":51.13,"sma_20":41650.0,"sma_60":41939.17,"sma_120":40762.5},{"date":"2025-08-14","open":41125,"high":41820,"low":41125,"close":41771,"volume":12064,"rsi_14":51.13,"sma_20":41557.5,"sma_60":41993.33,"sma_120":40760.42},{"date":"2025-08-18","open":41771,"high":41771,"low":40479,"close":40529,"volume":19656,"rsi_14":47.89,"sma_20":41452.5,"sma_60":42026.67,"sma_120":40746.25},{"date":"2025-08-19","open":40529,"high":40529,"low":40082,"close":40281,"volume":18799,"rsi_14":48.92,"sma_20":41347.5,"sma_60":42066.67,"sma_120":40725.83},{"date":"2025-08-20","open":40231,"high":40678,"low":39585,"close":40678,"volume":27395,"rsi_14":52.78,"sma_20":41280.0,"sma_60":42108.33,"sma_120":40705.0},{"date":"2025-08-21","open":40678,"high":41026,"low":40430,"close":40628,"volume":7007,"rsi_14":46.92,"sma_20":41187.5,"sma_60":42161.67,"sma_120":40691.25},{"date":"2025-08-22","open":41026,"high":41423,"low":40430,"close":40777,"volume":12038,"rsi_14":57.66,"sma_20":41157.5,"sma_60":42214.17,"sma_120":40675.83},{"date":"2025-08-25","open":41224,"high":41522,"low":41026,"close":41324,"volume":9831,"rsi_14":57.66,"sma_20":41142.5,"sma_60":42250.0,"sma_120":40670.83},{"date":"2025-08-26","open":41324,"high":41572,"low":40579,"close":41125,"volume":9011,"rsi_14":58.18,"sma_20":41157.5,"sma_60":42239.17,"sma_120":40676.25},{"date":"2025-08-27","open":41572,"high":41572,"low":40380,"close":40777,"volume":6583,"rsi_14":50.93,"sma_20":41175.0,"sma_60":42231.67,"sma_120":40677.08},{"date":"2025-08-28","open":40380,"high":42168,"low":40380,"close":42019,"volume":19027,"rsi_14":53.51,"sma_20":41262.5,"sma_60":42270.0,"sma_120":40674.58},{"date":"2025-08-29","open":42367,"high":42367,"low":41026,"close":41324,"volume":7878,"rsi_14":51.26,"sma_20":41277.5,"sma_60":42246.67,"sma_120":40649.58},{"date":"2025-09-01","open":41324,"high":42317,"low":41026,"close":41473,"volume":11706,"rsi_14":48.67,"sma_20":41355.0,"sma_60":42248.33,"sma_120":40631.25},{"date":"2025-09-02","open":41224,"high":42218,"low":41224,"close":41870,"volume":9243,"rsi_14":52.5,"sma_20":41425.0,"sma_60":42235.83,"sma_120":40625.0},{"date":"2025-09-03","open":41820,"high":42218,"low":41125,"close":41373,"volume":5140,"rsi_14":48.84,"sma_20":41482.5,"sma_60":42200.0,"sma_120":40620.0},{"date":"2025-09-04","open":41522,"high":41671,"low":41125,"close":41522,"volume":3753,"rsi_14":48.03,"sma_20":41525.0,"sma_60":42161.67,"sma_120":40615.83},{"date":"2025-09-05","open":41721,"high":42069,"low":41224,"close":41721,"volume":6593,"rsi_14":61.32,"sma_20":41530.0,"sma_60":42141.67,"sma_120":40631.25},{"date":"2025-09-08","open":41423,"high":41721,"low":40529,"close":40926,"volume":13435,"rsi_14":55.56,"sma_20":41517.5,"sma_60":42136.67,"sma_120":40638.33},{"date":"2025-09-09","open":40628,"high":41175,"low":40479,"close":40926,"volume":17786,"rsi_14":52.29,"sma_20":41482.5,"sma_60":42115.83,"sma_120":40645.0},{"date":"2025-09-10","open":40827,"high":41026,"low":40678,"close":40926,"volume":10971,"rsi_14":52.78,"sma_20":41450.0,"sma_60":42093.33,"sma_120":40652.5},{"date":"2025-09-11","open":40728,"high":41075,"low":40380,"close":40529,"volume":11415,"rsi_14":47.79,"sma_20":41400.0,"sma_60":42071.67,"sma_120":40652.5},{"date":"2025-09-12","open":41920,"high":43658,"low":41324,"close":41870,"volume":81272,"rsi_14":54.26,"sma_20":41405.0,"sma_60":42059.17,"sma_120":40660.42},{"date":"2025-09-15","open":41969,"high":42118,"low":41274,"close":42118,"volume":9872,"rsi_14":57.69,"sma_20":41485.0,"sma_60":42063.33,"sma_120":40673.75},{"date":"2025-09-16","open":41969,"high":42615,"low":41622,"close":42019,"volume":15757,"rsi_14":60.0,"sma_20":41572.5,"sma_60":42089.17,"sma_120":40690.42},{"date":"2025-09-17","open":41671,"high":42019,"low":40926,"close":40976,"volume":21296,"rsi_14":41.32,"sma_20":41587.5,"sma_60":42079.17,"sma_120":40703.33},{"date":"2025-09-18","open":41274,"high":41423,"low":40926,"close":41175,"volume":11668,"rsi_14":48.65,"sma_20":41615.0,"sma_60":42069.17,"sma_120":40720.83},{"date":"2025-09-19","open":41350,"high":41400,"low":40650,"close":40700,"volume":14230,"rsi_14":41.46,"sma_20":41597.5,"sma_60":42065.83,"sma_120":40730.42},{"date":"2025-09-22","open":40579,"high":40628,"low":40181,"close":40330,"volume":9885,"rsi_14":36.75,"sma_20":41547.5,"sma_60":42058.33,"sma_120":40742.92},{"date":"2025-09-23","open":40281,"high":40380,"low":39635,"close":39834,"volume":26389,"rsi_14":36.75,"sma_20":41482.5,"sma_60":42010.0,"sma_120":40762.92},{"date":"2025-09-24","open":40032,"high":40032,"low":39337,"close":39734,"volume":26340,"rsi_14":34.48,"sma_20":41430.0,"sma_60":41929.17,"sma_120":40777.5},{"date":"2025-09-25","open":39933,"high":39933,"low":39287,"close":39287,"volume":11019,"rsi_14":29.75,"sma_20":41292.5,"sma_60":41840.0,"sma_120":40795.42},{"date":"2025-09-26","open":39585,"high":39585,"low":38393,"close":39585,"volume":16748,"rsi_14":37.84,"sma_20":41205.0,"sma_60":41780.0,"sma_120":40826.25},{"date":"2025-09-29","open":39784,"high":39784,"low":39089,"close":39188,"volume":5317,"rsi_14":35.29,"sma_20":41090.0,"sma_60":41742.5,"sma_120":40847.5},{"date":"2025-09-30","open":39685,"high":39685,"low":38890,"close":39089,"volume":6092,"rsi_14":34.71,"sma_20":40950.0,"sma_60":41700.0,"sma_120":40887.08},{"date":"2025-10-01","open":39337,"high":39337,"low":38344,"close":38592,"volume":27373,"rsi_14":34.15,"sma_20":40810.0,"sma_60":41643.33,"sma_120":40916.67},{"date":"2025-10-02","open":38493,"high":39089,"low":38393,"close":38741,"volume":12199,"rsi_14":18.18,"sma_20":40670.0,"sma_60":41531.67,"sma_120":40952.92},{"date":"2025-10-10","open":38642,"high":39138,"low":37996,"close":38244,"volume":22676,"rsi_14":12.5,"sma_20":40495.0,"sma_60":41413.33,"sma_120":40969.58},{"date":"2025-10-13","open":37648,"high":38095,"low":37251,"close":37499,"volume":11051,"rsi_14":11.11,"sma_20":40322.5,"sma_60":41293.33,"sma_120":40984.17},{"date":"2025-10-14","open":37549,"high":37599,"low":37003,"close":37052,"volume":10705,"rsi_14":12.38,"sma_20":40127.5,"sma_60":41167.5,"sma_120":40988.33},{"date":"2025-10-15","open":40827,"high":41920,"low":38195,"close":38443,"volume":102092,"rsi_14":28.68,"sma_20":40002.5,"sma_60":41069.17,"sma_120":40998.75},{"date":"2025-10-16","open":38741,"high":38741,"low":37797,"close":37996,"volume":23757,"rsi_14":30.08,"sma_20":39875.0,"sma_60":40975.0,"sma_120":40997.5},{"date":"2025-10-17","open":37847,"high":38095,"low":37201,"close":37450,"volume":23449,"rsi_14":28.03,"sma_20":39652.5,"sma_60":40871.67,"sma_120":40993.75},{"date":"2025-10-20","open":38691,"high":41522,"low":38344,"close":41175,"volume":101600,"rsi_14":56.85,"sma_20":39605.0,"sma_60":40847.5,"sma_120":41014.58},{"date":"2025-10-21","open":40827,"high":41274,"low":39536,"close":39734,"volume":27616,"rsi_14":50.0,"sma_20":39490.0,"sma_60":40803.33,"sma_120":41022.92},{"date":"2025-10-22","open":40976,"high":41522,"low":39784,"close":40827,"volume":36690,"rsi_14":56.54,"sma_20":39482.5,"sma_60":40783.33,"sma_120":41043.33},{"date":"2025-10-23","open":40380,"high":41274,"low":39238,"close":39387,"volume":19723,"rsi_14":49.23,"sma_20":39392.5,"sma_60":40731.67,"sma_120":41055.0},{"date":"2025-10-24","open":40132,"high":40181,"low":39138,"close":39536,"volume":15831,"rsi_14":51.37,"sma_20":39347.5,"sma_60":40700.83,"sma_120":41067.92},{"date":"2025-10-27","open":39089,"high":39337,"low":38443,"close":38840,"volume":23940,"rsi_14":49.06,"sma_20":39272.5,"sma_60":40654.17,"sma_120":41072.92},{"date":"2025-10-28","open":38940,"high":38940,"low":38393,"close":38741,"volume":11406,"rsi_14":50.58,"sma_20":39217.5,"sma_60":40619.17,"sma_120":41082.92},{"date":"2025-10-29","open":38840,"high":38940,"low":38244,"close":38393,"volume":10112,"rsi_14":48.67,"sma_20":39150.0,"sma_60":40585.0,"sma_120":41080.42},{"date":"2025-10-30","open":38244,"high":38393,"low":37450,"close":37648,"volume":32037,"rsi_14":47.76,"sma_20":39067.5,"sma_60":40540.83,"sma_120":41078.75},{"date":"2025-10-31","open":37847,"high":37847,"low":37350,"close":37400,"volume":8464,"rsi_14":49.61,"sma_20":38957.5,"sma_60":40480.0,"sma_120":41075.42},{"date":"2025-11-03","open":37450,"high":37450,"low":36953,"close":36953,"volume":15801,"rsi_14":49.61,"sma_20":38845.0,"sma_60":40430.0,"sma_120":41061.25},{"date":"2025-11-04","open":36556,"high":37003,"low":36307,"close":36605,"volume":17618,"rsi_14":42.19,"sma_20":38720.0,"sma_60":40365.0,"sma_120":41043.33},{"date":"2025-11-05","open":36258,"high":36506,"low":35215,"close":35761,"volume":22964,"rsi_14":40.82,"sma_20":38577.5,"sma_60":40290.0,"sma_120":41013.33},{"date":"2025-11-06","open":35761,"high":36953,"low":35463,"close":36556,"volume":16060,"rsi_14":46.4,"sma_20":38467.5,"sma_60":40220.83,"sma_120":40983.33},{"date":"2025-11-07","open":36109,"high":36903,"low":35860,"close":36605,"volume":16716,"rsi_14":23.86,"sma_20":38385.0,"sma_60":40136.67,"sma_120":40955.42},{"date":"2025-11-10","open":37003,"high":37499,"low":36556,"close":37400,"volume":7709,"rsi_14":35.58,"sma_20":38380.0,"sma_60":40073.33,"sma_120":40930.0},{"date":"2025-11-11","open":37499,"high":37797,"low":36854,"close":36953,"volume":6185,"rsi_14":24.0,"sma_20":38375.0,"sma_60":39995.0,"sma_120":40906.67},{"date":"2025-11-12","open":36754,"high":37549,"low":36754,"close":37251,"volume":7417,"rsi_14":33.07,"sma_20":38315.0,"sma_60":39922.5,"sma_120":40902.5},{"date":"2025-11-13","open":37251,"high":37847,"low":37052,"close":37251,"volume":8530,"rsi_14":31.45,"sma_20":38277.5,"sma_60":39850.83,"sma_120":40895.0},{"date":"2025-11-14","open":37549,"high":37549,"low":36854,"close":37251,"volume":6739,"rsi_14":35.45,"sma_20":38267.5,"sma_60":39775.0,"sma_120":40884.17},{"date":"2025-11-17","open":37251,"high":37400,"low":36953,"close":37052,"volume":4876,"rsi_14":34.82,"sma_20":38060.0,"sma_60":39716.67,"sma_120":40871.67},{"date":"2025-11-18","open":36605,"high":37251,"low":36258,"close":36307,"volume":5109,"rsi_14":32.5,"sma_20":37887.5,"sma_60":39650.0,"sma_120":40858.33},{"date":"2025-11-19","open":36655,"high":39238,"low":35761,"close":36903,"volume":35342,"rsi_14":43.59,"sma_20":37690.0,"sma_60":39586.67,"sma_120":40847.5},{"date":"2025-11-20","open":37003,"high":37549,"low":36854,"close":37350,"volume":7883,"rsi_14":49.59,"sma_20":37587.5,"sma_60":39531.67,"sma_120":40846.67},{"date":"2025-11-21","open":37152,"high":38344,"low":36804,"close":37698,"volume":21679,"rsi_14":56.3,"sma_20":37495.0,"sma_60":39480.0,"sma_120":40847.08},{"date":"2025-11-24","open":38046,"high":38294,"low":37350,"close":37450,"volume":5581,"rsi_14":57.26,"sma_20":37425.0,"sma_60":39415.0,"sma_120":40832.5},{"date":"2025-11-25","open":37251,"high":37648,"low":37052,"close":37102,"volume":8081,"rsi_14":62.62,"sma_20":37342.5,"sma_60":39347.5,"sma_120":40793.33},{"date":"2025-11-26","open":36903,"high":37996,"low":36903,"close":37350,"volume":11934,"rsi_14":58.33,"sma_20":37290.0,"sma_60":39290.0,"sma_120":40760.83},{"date":"2025-11-27","open":37400,"high":37400,"low":36754,"close":36804,"volume":4598,"rsi_14":51.89,"sma_20":37247.5,"sma_60":39202.5,"sma_120":40736.25},{"date":"2025-11-28","open":36854,"high":37350,"low":36655,"close":37350,"volume":9673,"rsi_14":49.5,"sma_20":37245.0,"sma_60":39135.83,"sma_120":40691.25},{"date":"2025-12-01","open":37251,"high":37499,"low":37052,"close":37350,"volume":4746,"rsi_14":54.35,"sma_20":37265.0,"sma_60":39066.67,"sma_120":40657.5},{"date":"2025-12-02","open":37549,"high":38344,"low":37052,"close":38195,"volume":15219,"rsi_14":59.22,"sma_20":37345.0,"sma_60":39005.0,"sma_120":40620.42},{"date":"2025-12-03","open":37847,"high":38493,"low":37549,"close":38145,"volume":7099,"rsi_14":58.65,"sma_20":37465.0,"sma_60":38950.83,"sma_120":40575.42},{"date":"2025-12-04","open":38542,"high":38542,"low":37549,"close":37549,"volume":3207,"rsi_14":52.59,"sma_20":37515.0,"sma_60":38884.17,"sma_120":40522.92},{"date":"2025-12-05","open":37748,"high":37748,"low":37052,"close":37201,"volume":5101,"rsi_14":51.26,"sma_20":37545.0,"sma_60":38808.33,"sma_120":40475.0},{"date":"2025-12-08","open":37400,"high":37499,"low":36854,"close":36854,"volume":4979,"rsi_14":54.95,"sma_20":37517.5,"sma_60":38740.0,"sma_120":40438.33},{"date":"2025-12-09","open":37102,"high":37450,"low":36754,"close":36804,"volume":3058,"rsi_14":49.0,"sma_20":37510.0,"sma_60":38670.83,"sma_120":40393.33},{"date":"2025-12-10","open":36655,"high":36903,"low":36456,"close":36903,"volume":4900,"rsi_14":45.16,"sma_20":37492.5,"sma_60":38603.33,"sma_120":40348.33},{"date":"2025-12-11","open":36705,"high":37847,"low":36705,"close":37648,"volume":14717,"rsi_14":49.5,"sma_20":37512.5,"sma_60":38555.0,"sma_120":40313.33},{"date":"2025-12-12","open":37946,"high":38542,"low":37450,"close":37996,"volume":6308,"rsi_14":55.34,"sma_20":37550.0,"sma_60":38490.0,"sma_120":40274.58},{"date":"2025-12-15","open":38642,"high":38642,"low":38145,"close":38493,"volume":21670,"rsi_14":63.21,"sma_20":37622.5,"sma_60":38429.17,"sma_120":40246.25},{"date":"2025-12-16","open":38095,"high":38344,"low":37102,"close":37599,"volume":18416,"rsi_14":52.1,"sma_20":37687.5,"sma_60":38355.0,"sma_120":40222.08},{"date":"2025-12-17","open":37748,"high":37748,"low":37152,"close":37748,"volume":5797,"rsi_14":58.56,"sma_20":37730.0,"sma_60":38300.83,"sma_120":40190.0},{"date":"2025-12-18","open":37152,"high":38095,"low":36953,"close":37748,"volume":10347,"rsi_14":54.0,"sma_20":37750.0,"sma_60":38243.33,"sma_120":40156.25},{"date":"2025-12-19","open":37897,"high":37897,"low":37350,"close":37599,"volume":2113,"rsi_14":52.43,"sma_20":37745.0,"sma_60":38195.83,"sma_120":40130.83},{"date":"2025-12-22","open":37847,"high":37897,"low":37400,"close":37648,"volume":4750,"rsi_14":43.68,"sma_20":37755.0,"sma_60":38150.83,"sma_120":40104.58},{"date":"2025-12-23","open":37400,"high":37748,"low":37350,"close":37450,"volume":2922,"rsi_14":42.22,"sma_20":37772.5,"sma_60":38110.83,"sma_120":40060.42},{"date":"2025-12-24","open":37549,"high":37946,"low":37251,"close":37400,"volume":2776,"rsi_14":48.1,"sma_20":37775.0,"sma_60":38071.67,"sma_120":40000.42},{"date":"2025-12-26","open":37698,"high":37748,"low":37152,"close":37400,"volume":3420,"rsi_14":52.78,"sma_20":37805.0,"sma_60":38040.0,"sma_120":39940.0},{"date":"2025-12-29","open":37300,"high":37700,"low":37100,"close":37400,"volume":3466,"rsi_14":54.29,"sma_20":37795.0,"sma_60":37999.17,"sma_120":39889.58},{"date":"2025-12-30","open":37750,"high":37750,"low":36950,"close":37250,"volume":5498,"rsi_14":52.78,"sma_20":37777.5,"sma_60":37962.5,"sma_120":39852.5},{"date":"2026-01-02","open":37250,"high":37300,"low":36750,"close":37100,"volume":8856,"rsi_14":49.32,"sma_20":37710.0,"sma_60":37925.0,"sma_120":39812.5},{"date":"2026-01-05","open":37000,"high":37050,"low":36400,"close":36450,"volume":10887,"rsi_14":29.58,"sma_20":37612.5,"sma_60":37885.0,"sma_120":39764.17},{"date":"2026-01-06","open":36700,"high":36750,"low":36250,"close":36550,"volume":9098,"rsi_14":24.24,"sma_20":37550.0,"sma_60":37844.17,"sma_120":39687.92},{"date":"2026-01-07","open":36700,"high":36850,"low":35950,"close":36150,"volume":8821,"rsi_14":9.38,"sma_20":37485.0,"sma_60":37805.0,"sma_120":39609.17},{"date":"2026-01-08","open":36300,"high":36300,"low":35750,"close":36050,"volume":16000,"rsi_14":12.5,"sma_20":37432.5,"sma_60":37776.67,"sma_120":39535.0},{"date":"2026-01-09","open":36150,"high":36600,"low":35850,"close":36100,"volume":12249,"rsi_14":8.7,"sma_20":37385.0,"sma_60":37756.67,"sma_120":39462.08},{"date":"2026-01-12","open":36200,"high":36350,"low":35250,"close":35500,"volume":13130,"rsi_14":6.9,"sma_20":37302.5,"sma_60":37703.33,"sma_120":39386.25},{"date":"2026-01-13","open":35500,"high":36250,"low":35500,"close":35850,"volume":8042,"rsi_14":17.74,"sma_20":37200.0,"sma_60":37663.33,"sma_120":39319.17},{"date":"2026-01-14","open":36200,"high":36900,"low":35900,"close":36850,"volume":13499,"rsi_14":37.04,"sma_20":37130.0,"sma_60":37649.17,"sma_120":39260.42},{"date":"2026-01-15","open":36750,"high":36900,"low":36150,"close":36500,"volume":5509,"rsi_14":35.71,"sma_20":37017.5,"sma_60":37566.67,"sma_120":39207.08},{"date":"2026-01-16","open":36500,"high":37050,"low":36300,"close":36400,"volume":12831,"rsi_14":35.29,"sma_20":36945.0,"sma_60":37506.67,"sma_120":39155.0},{"date":"2026-01-19","open":36050,"high":36300,"low":35900,"close":35900,"volume":7002,"rsi_14":31.58,"sma_20":36840.0,"sma_60":37420.0,"sma_120":39101.67},{"date":"2026-01-20","open":35550,"high":36300,"low":35500,"close":35750,"volume":13716,"rsi_14":32.26,"sma_20":36727.5,"sma_60":37355.0,"sma_120":39043.33},{"date":"2026-01-21","open":35600,"high":35900,"low":34850,"close":35350,"volume":14625,"rsi_14":30.61,"sma_20":36602.5,"sma_60":37280.83,"sma_120":38990.83},{"date":"2026-01-22","open":35350,"high":35750,"low":35050,"close":35350,"volume":7557,"rsi_14":31.58,"sma_20":36475.0,"sma_60":37218.33,"sma_120":38936.25},{"date":"2026-01-23","open":35650,"high":36000,"low":35250,"close":35900,"volume":9227,"rsi_14":44.09,"sma_20":36385.0,"sma_60":37166.67,"sma_120":38892.92},{"date":"2026-01-26","open":35900,"high":36200,"low":35500,"close":35900,"volume":7767,"rsi_14":42.86,"sma_20":36297.5,"sma_60":37120.83,"sma_120":38852.92},{"date":"2026-01-27","open":36250,"high":36300,"low":35650,"close":35900,"volume":8852,"rsi_14":46.99,"sma_20":36210.0,"sma_60":37087.5,"sma_120":38814.17},{"date":"2026-01-28","open":35950,"high":36200,"low":35750,"close":35800,"volume":12923,"rsi_14":46.99,"sma_20":36130.0,"sma_60":37056.67,"sma_120":38768.33},{"date":"2026-01-29","open":35800,"high":36450,"low":35450,"close":36250,"volume":20510,"rsi_14":51.65,"sma_20":36080.0,"sma_60":37040.83,"sma_120":38735.42},{"date":"2026-01-30","open":36250,"high":36500,"low":34900,"close":36350,"volume":14131,"rsi_14":60.49,"sma_20":36042.5,"sma_60":37032.5,"sma_120":38698.75},{"date":"2026-02-02","open":36500,"high":36500,"low":35200,"close":35300,"volume":18972,"rsi_14":44.21,"sma_20":35985.0,"sma_60":37020.83,"sma_120":38655.42},{"date":"2026-02-03","open":35850,"high":36200,"low":35300,"close":36200,"volume":6860,"rsi_14":43.01,"sma_20":35967.5,"sma_60":37010.83,"sma_120":38615.83},{"date":"2026-02-04","open":35950,"high":37600,"low":35950,"close":37450,"volume":28148,"rsi_14":58.56,"sma_20":36032.5,"sma_60":37020.83,"sma_120":38578.75},{"date":"2026-02-05","open":37500,"high":37600,"low":36850,"close":37000,"volume":12590,"rsi_14":55.08,"sma_20":36080.0,"sma_60":37010.0,"sma_120":38541.67},{"date":"2026-02-06","open":37000,"high":37000,"low":35750,"close":36750,"volume":9367,"rsi_14":57.52,"sma_20":36112.5,"sma_60":37002.5,"sma_120":38498.75},{"date":"2026-02-09","open":37200,"high":37350,"low":36800,"close":37200,"volume":10291,"rsi_14":62.18,"sma_20":36197.5,"sma_60":36997.5,"sma_120":38460.0},{"date":"2026-02-10","open":37200,"high":37850,"low":37100,"close":37550,"volume":23903,"rsi_14":68.64,"sma_20":36282.5,"sma_60":36998.33,"sma_120":38424.58},{"date":"2026-02-11","open":37850,"high":38100,"low":37500,"close":37800,"volume":17214,"rsi_14":69.92,"sma_20":36330.0,"sma_60":37003.33,"sma_120":38389.17},{"date":"2026-02-12","open":37900,"high":38700,"low":37900,"close":38600,"volume":14516,"rsi_14":71.09,"sma_20":36435.0,"sma_60":37025.0,"sma_120":38370.83},{"date":"2026-02-13","open":38750,"high":38750,"low":38150,"close":38550,"volume":17781,"rsi_14":70.54,"sma_20":36542.5,"sma_60":37058.33,"sma_120":38354.17},{"date":"2026-02-19","open":38500,"high":38650,"low":37800,"close":38400,"volume":16323,"rsi_14":68.94,"sma_20":36667.5,"sma_60":37079.17,"sma_120":38332.92},{"date":"2026-02-20","open":38350,"high":38600,"low":38000,"close":38450,"volume":6348,"rsi_14":70.23,"sma_20":36802.5,"sma_60":37093.33,"sma_120":38312.5},{"date":"2026-02-23","open":38750,"high":39250,"low":38600,"close":39050,"volume":16928,"rsi_14":70.9,"sma_20":36987.5,"sma_60":37111.67,"sma_120":38295.83},{"date":"2026-02-24","open":38950,"high":38950,"low":38300,"close":38600,"volume":7776,"rsi_14":65.96,"sma_20":37150.0,"sma_60":37126.67,"sma_120":38270.83},{"date":"2026-02-25","open":38600,"high":38800,"low":38250,"close":38350,"volume":9539,"rsi_14":74.4,"sma_20":37272.5,"sma_60":37143.33,"sma_120":38245.42},{"date":"2026-02-26","open":38750,"high":38750,"low":37550,"close":37650,"volume":16044,"rsi_14":61.98,"sma_20":37360.0,"sma_60":37144.17,"sma_120":38217.08},{"date":"2026-02-27","open":37750,"high":37800,"low":37050,"close":37100,"volume":10643,"rsi_14":46.73,"sma_20":37420.0,"sma_60":37145.0,"sma_120":38173.75},{"date":"2026-03-03","open":36500,"high":37100,"low":35500,"close":35700,"volume":29422,"rsi_14":39.68,"sma_20":37415.0,"sma_60":37113.33,"sma_120":38124.58},{"date":"2026-03-04","open":34700,"high":35500,"low":32500,"close":32850,"volume":32476,"rsi_14":28.09,"sma_20":37245.0,"sma_60":37034.17,"sma_120":38050.42},{"date":"2026-03-05","open":33650,"high":34400,"low":33650,"close":34300,"volume":17954,"rsi_14":35.35,"sma_20":37142.5,"sma_60":36965.0,"sma_120":37985.0},{"date":"2026-03-06","open":34050,"high":34100,"low":33350,"close":33700,"volume":7837,"rsi_14":31.03,"sma_20":37062.5,"sma_60":36886.67,"sma_120":37918.75},{"date":"2026-03-09","open":33000,"high":33000,"low":31900,"close":32100,"volume":13524,"rsi_14":25.22,"sma_20":36857.5,"sma_60":36791.67,"sma_120":37837.92},{"date":"2026-03-10","open":32650,"high":33350,"low":32650,"close":33300,"volume":7775,"rsi_14":27.73,"sma_20":36650.0,"sma_60":36722.5,"sma_120":37765.42},{"date":"2026-03-11","open":33450,"high":35050,"low":33450,"close":34550,"volume":7560,"rsi_14":34.73,"sma_20":36527.5,"sma_60":36680.0,"sma_120":37710.0},{"date":"2026-03-12","open":34550,"high":34800,"low":34100,"close":34800,"volume":2429,"rsi_14":36.36,"sma_20":36430.0,"sma_60":36642.5,"sma_120":37656.67},{"date":"2026-03-13","open":34600,"high":34600,"low":33250,"close":33300,"volume":30584,"rsi_14":32.42,"sma_20":36235.0,"sma_60":36578.33,"sma_120":37590.83},{"date":"2026-03-16","open":33500,"high":33500,"low":32400,"close":32450,"volume":14850,"rsi_14":27.85,"sma_20":35980.0,"sma_60":36487.5,"sma_120":37521.25},{"date":"2026-03-17","open":32550,"high":33700,"low":32550,"close":33250,"volume":6498,"rsi_14":32.46,"sma_20":35752.5,"sma_60":36404.17,"sma_120":37447.08},{"date":"2026-03-18","open":33500,"high":33900,"low":33150,"close":33400,"volume":5646,"rsi_14":33.66,"sma_20":35492.5,"sma_60":36315.0,"sma_120":37372.08},{"date":"2026-03-19","open":33000,"high":33550,"low":32850,"close":33100,"volume":2868,"rsi_14":34.58,"sma_20":35220.0,"sma_60":36235.83,"sma_120":37295.42},{"date":"2026-03-20","open":33200,"high":34000,"low":33200,"close":34000,"volume":4151,"rsi_14":39.74,"sma_20":35000.0,"sma_60":36169.17,"sma_120":37235.0},{"date":"2026-03-23","open":33500,"high":33500,"low":32150,"close":32500,"volume":6310,"rsi_14":39.47,"sma_20":34702.5,"sma_60":36077.5,"sma_120":37160.42},{"date":"2026-03-24","open":32800,"high":33200,"low":32250,"close":33100,"volume":3592,"rsi_14":50.97,"sma_20":34405.0,"sma_60":35998.33,"sma_120":37097.08},{"date":"2026-03-25","open":33150,"high":33250,"low":32950,"close":33200,"volume":4660,"rsi_14":45.26,"sma_20":34135.0,"sma_60":35920.0,"sma_120":37035.42},{"date":"2026-03-26","open":33300,"high":33300,"low":32800,"close":32800,"volume":7838,"rsi_14":46.05,"sma_20":33857.5,"sma_60":35838.33,"sma_120":36974.58},{"date":"2026-03-27","open":32750,"high":33200,"low":32050,"close":32550,"volume":11911,"rsi_14":52.24,"sma_20":33602.5,"sma_60":35753.33,"sma_120":36912.5},{"date":"2026-03-30","open":31600,"high":31950,"low":31100,"close":31600,"volume":8120,"rsi_14":41.33,"sma_20":33327.5,"sma_60":35652.5,"sma_120":36846.25},{"date":"2026-03-31","open":31750,"high":32050,"low":30800,"close":31250,"volume":8054,"rsi_14":31.46,"sma_20":33105.0,"sma_60":35550.0,"sma_120":36774.58},{"date":"2026-04-01","open":31150,"high":32250,"low":31150,"close":32250,"volume":6131,"rsi_14":36.79,"sma_20":33075.0,"sma_60":35466.67,"sma_120":36714.58},{"date":"2026-04-02","open":32500,"high":33000,"low":31300,"close":31300,"volume":7477,"rsi_14":39.01,"sma_20":32925.0,"sma_60":35370.0,"sma_120":36647.5},{"date":"2026-04-03","open":31550,"high":32150,"low":31550,"close":31600,"volume":2288,"rsi_14":45.03,"sma_20":32820.0,"sma_60":35289.17,"sma_120":36587.08},{"date":"2026-04-06","open":31550,"high":32000,"low":31500,"close":31500,"volume":1701,"rsi_14":38.85,"sma_20":32790.0,"sma_60":35205.0,"sma_120":36524.58},{"date":"2026-04-07","open":31400,"high":32050,"low":31350,"close":31450,"volume":1779,"rsi_14":37.42,"sma_20":32697.5,"sma_60":35126.67,"sma_120":36465.83},{"date":"2026-04-08","open":32300,"high":32300,"low":31700,"close":32000,"volume":3101,"rsi_14":43.12,"sma_20":32570.0,"sma_60":35059.17,"sma_120":36417.92},{"date":"2026-04-09","open":32350,"high":32350,"low":31700,"close":32100,"volume":10530,"rsi_14":36.81,"sma_20":32435.0,"sma_60":34992.5,"sma_120":36374.58},{"date":"2026-04-10","open":31900,"high":32650,"low":31900,"close":32650,"volume":2868,"rsi_14":51.2,"sma_20":32402.5,"sma_60":34945.0,"sma_120":36324.17},{"date":"2026-04-13","open":32200,"high":32800,"low":32100,"close":32650,"volume":3889,"rsi_14":46.02,"sma_20":32412.5,"sma_60":34891.67,"sma_120":36277.5},{"date":"2026-04-14","open":32850,"high":32850,"low":32500,"close":32600,"volume":3030,"rsi_14":44.64,"sma_20":32380.0,"sma_60":34820.83,"sma_120":36235.0},{"date":"2026-04-15","open":32800,"high":33000,"low":32600,"close":32700,"volume":10051,"rsi_14":49.06,"sma_20":32345.0,"sma_60":34757.5,"sma_120":36162.08},{"date":"2026-04-16","open":33100,"high":33500,"low":32900,"close":33500,"volume":4783,"rsi_14":58.12,"sma_20":32365.0,"sma_60":34709.17,"sma_120":36107.92},{"date":"2026-04-17","open":33500,"high":33550,"low":33150,"close":33550,"volume":3640,"rsi_14":69.7,"sma_20":32342.5,"sma_60":34670.0,"sma_120":36045.0},{"date":"2026-04-20","open":33500,"high":33650,"low":33050,"close":33100,"volume":4851,"rsi_14":68.32,"sma_20":32372.5,"sma_60":34625.83,"sma_120":35990.42},{"date":"2026-04-21","open":33350,"high":33350,"low":32700,"close":33050,"volume":4319,"rsi_14":59.76,"sma_20":32370.0,"sma_60":34587.5,"sma_120":35934.17},{"date":"2026-04-22","open":33000,"high":33000,"low":32550,"close":32950,"volume":3400,"rsi_14":75.38,"sma_20":32357.5,"sma_60":34547.5,"sma_120":35882.92},{"date":"2026-04-23","open":33000,"high":33000,"low":32550,"close":32900,"volume":7915,"rsi_14":71.67,"sma_20":32362.5,"sma_60":34497.5,"sma_120":35832.08},{"date":"2026-04-24","open":32850,"high":33100,"low":32800,"close":33050,"volume":4695,"rsi_14":75.41,"sma_20":32387.5,"sma_60":34450.0,"sma_120":35785.42},{"date":"2026-04-27","open":33200,"high":33350,"low":32900,"close":33000,"volume":2883,"rsi_14":75.41,"sma_20":32457.5,"sma_60":34401.67,"sma_120":35744.58},{"date":"2026-04-28","open":33000,"high":33100,"low":32750,"close":33000,"volume":5550,"rsi_14":70.0,"sma_20":32545.0,"sma_60":34355.0,"sma_120":35705.83},{"date":"2026-04-29","open":33100,"high":33100,"low":32650,"close":33000,"volume":4848,"rsi_14":68.75,"sma_20":32582.5,"sma_60":34300.83,"sma_120":35670.83},{"date":"2026-04-30","open":33100,"high":33100,"low":32400,"close":32750,"volume":7738,"rsi_14":52.38,"sma_20":32655.0,"sma_60":34240.83,"sma_120":35636.67},{"date":"2026-05-04","open":32900,"high":32900,"low":32150,"close":32250,"volume":26335,"rsi_14":42.31,"sma_20":32687.5,"sma_60":34190.0,"sma_120":35605.42},{"date":"2026-05-06","open":32000,"high":32250,"low":31500,"close":31800,"volume":17439,"rsi_14":36.67,"sma_20":32702.5,"sma_60":34116.67,"sma_120":35563.75},{"date":"2026-05-07","open":31800,"high":31800,"low":31300,"close":31450,"volume":9974,"rsi_14":30.77,"sma_20":32702.5,"sma_60":34016.67,"sma_120":35518.75},{"date":"2026-05-08","open":31250,"high":31800,"low":31250,"close":31700,"volume":4341,"rsi_14":16.67,"sma_20":32687.5,"sma_60":33928.33,"sma_120":35469.17},{"date":"2026-05-11","open":31300,"high":31600,"low":30650,"close":31050,"volume":13042,"rsi_14":12.12,"sma_20":32635.0,"sma_60":33833.33,"sma_120":35417.92},{"date":"2026-05-12","open":30800,"high":30800,"low":29800,"close":29850,"volume":21253,"rsi_14":9.88,"sma_20":32495.0,"sma_60":33710.83,"sma_120":35354.17},{"date":"2026-05-13","open":29250,"high":29950,"low":29100,"close":29350,"volume":17879,"rsi_14":8.89,"sma_20":32330.0,"sma_60":33574.17,"sma_120":35286.25},{"date":"2026-05-14","open":29300,"high":30650,"low":29000,"close":30650,"volume":9301,"rsi_14":29.82,"sma_20":32232.5,"sma_60":33455.0,"sma_120":35229.17},{"date":"2026-05-15","open":30450,"high":30800,"low":29950,"close":30350,"volume":7956,"rsi_14":28.57,"sma_20":32115.0,"sma_60":33317.5,"sma_120":35171.25},{"date":"2026-05-18","open":30350,"high":30350,"low":29150,"close":30300,"volume":8421,"rsi_14":26.5,"sma_20":31955.0,"sma_60":33180.0,"sma_120":35119.17},{"date":"2026-05-19","open":30200,"high":31750,"low":29750,"close":29900,"volume":6977,"rsi_14":25.0,"sma_20":31772.5,"sma_60":33038.33,"sma_120":35058.75},{"date":"2026-05-20","open":29350,"high":30400,"low":28750,"close":29000,"volume":13005,"rsi_14":21.83,"sma_20":31567.5,"sma_60":32880.83,"sma_120":34987.08},{"date":"2026-05-21","open":28750,"high":29450,"low":28200,"close":28500,"volume":14146,"rsi_14":20.39,"sma_20":31340.0,"sma_60":32705.0,"sma_120":34908.33},{"date":"2026-05-22","open":28800,"high":30150,"low":28750,"close":30000,"volume":4580,"rsi_14":34.46,"sma_20":31192.5,"sma_60":32561.67,"sma_120":34844.17},{"date":"2026-05-26","open":30100,"high":30100,"low":29100,"close":29450,"volume":8394,"rsi_14":34.27,"sma_20":31020.0,"sma_60":32413.33,"sma_120":34778.33},{"date":"2026-05-27","open":29100,"high":29200,"low":28350,"close":28400,"volume":8055,"rsi_14":32.11,"sma_20":30787.5,"sma_60":32259.17,"sma_120":34701.67},{"date":"2026-05-28","open":28350,"high":28700,"low":27500,"close":28550,"volume":18695,"rsi_14":34.41,"sma_20":30565.0,"sma_60":32116.67,"sma_120":34630.83},{"date":"2026-05-29","open":28400,"high":28500,"low":27700,"close":27950,"volume":5264,"rsi_14":30.57,"sma_20":30312.5,"sma_60":31987.5,"sma_120":34550.42},{"date":"2026-06-01","open":27500,"high":28000,"low":26800,"close":27100,"volume":15887,"rsi_14":29.95,"sma_20":30017.5,"sma_60":31891.67,"sma_120":34462.92},{"date":"2026-06-02","open":26850,"high":27150,"low":26200,"close":26600,"volume":3968,"rsi_14":32.24,"sma_20":29710.0,"sma_60":31763.33,"sma_120":34364.17},{"date":"2026-06-04","open":26650,"high":27000,"low":26200,"close":26450,"volume":4836,"rsi_14":33.52,"sma_20":29420.0,"sma_60":31642.5,"sma_120":34264.58},{"date":"2026-06-05","open":26200,"high":26850,"low":26050,"close":26600,"volume":4281,"rsi_14":23.53,"sma_20":29160.0,"sma_60":31550.83,"sma_120":34171.25},{"date":"2026-06-08","open":26300,"high":26300,"low":24950,"close":25000,"volume":6291,"rsi_14":20.11,"sma_20":28837.5,"sma_60":31412.5,"sma_120":34067.5},{"date":"2026-06-09","open":23200,"high":26200,"low":23200,"close":26050,"volume":7469,"rsi_14":28.64,"sma_20":28555.0,"sma_60":31270.83,"sma_120":33975.42},{"date":"2026-06-10","open":25400,"high":25800,"low":25100,"close":25400,"volume":6339,"rsi_14":27.94,"sma_20":28272.5,"sma_60":31114.17,"sma_120":33878.33},{"date":"2026-06-11","open":25100,"high":25950,"low":25000,"close":25050,"volume":8722,"rsi_14":29.53,"sma_20":28032.5,"sma_60":30976.67,"sma_120":33777.5},{"date":"2026-06-12","open":25100,"high":26600,"low":25100,"close":25750,"volume":5440,"rsi_14":36.04,"sma_20":27852.5,"sma_60":30865.0,"sma_120":33676.25},{"date":"2026-06-15","open":25850,"high":27050,"low":25850,"close":26550,"volume":7178,"rsi_14":31.15,"sma_20":27647.5,"sma_60":30753.33,"sma_120":33578.75},{"date":"2026-06-16","open":27200,"high":27200,"low":26400,"close":27000,"volume":7762,"rsi_14":36.46,"sma_20":27480.0,"sma_60":30646.67,"sma_120":33480.83},{"date":"2026-06-17","open":26950,"high":27150,"low":26400,"close":27100,"volume":2657,"rsi_14":41.98,"sma_20":27320.0,"sma_60":30546.67,"sma_120":33391.25},{"date":"2026-06-18","open":26850,"high":26950,"low":26200,"close":26750,"volume":9127,"rsi_14":39.16,"sma_20":27162.5,"sma_60":30425.83,"sma_120":33297.5},{"date":"2026-06-19","open":26500,"high":27700,"low":26100,"close":27700,"volume":36485,"rsi_14":48.55,"sma_20":27097.5,"sma_60":30345.83,"sma_120":33211.67},{"date":"2026-06-22","open":27600,"high":27700,"low":26650,"close":26850,"volume":5167,"rsi_14":48.55,"sma_20":27015.0,"sma_60":30241.67,"sma_120":33120.0},{"date":"2026-06-23","open":27000,"high":27000,"low":26300,"close":26650,"volume":10267,"rsi_14":50.3,"sma_20":26847.5,"sma_60":30132.5,"sma_120":33026.25},{"date":"2026-06-24","open":26500,"high":26600,"low":25850,"close":25900,"volume":4546,"rsi_14":46.93,"sma_20":26670.0,"sma_60":30017.5,"sma_120":32927.92},{"date":"2026-06-25","open":25900,"high":26600,"low":25850,"close":25850,"volume":7406,"rsi_14":45.76,"sma_20":26542.5,"sma_60":29905.83,"sma_120":32829.58},{"date":"2026-06-26","open":26400,"high":26400,"low":24900,"close":25800,"volume":13283,"rsi_14":55.48,"sma_20":26405.0,"sma_60":29809.17,"sma_120":32730.83},{"date":"2026-06-29","open":25500,"high":27550,"low":25500,"close":27250,"volume":7278,"rsi_14":57.79,"sma_20":26370.0,"sma_60":29742.5,"sma_120":32646.25},{"date":"2026-06-30","open":26900,"high":27700,"low":26900,"close":27400,"volume":2187,"rsi_14":63.89,"sma_20":26385.0,"sma_60":29661.67,"sma_120":32564.17},{"date":"2026-07-01","open":27300,"high":28300,"low":27300,"close":28100,"volume":5222,"rsi_14":70.2,"sma_20":26460.0,"sma_60":29608.33,"sma_120":32489.17},{"date":"2026-07-02","open":28100,"high":29500,"low":27750,"close":29150,"volume":12258,"rsi_14":71.52,"sma_20":26595.0,"sma_60":29567.5,"sma_120":32428.33},{"date":"2026-07-03","open":29250,"high":29450,"low":28650,"close":29150,"volume":11213,"rsi_14":68.31,"sma_20":26722.5,"sma_60":29528.33,"sma_120":32366.67},{"date":"2026-07-06","open":29400,"high":30750,"low":29200,"close":29950,"volume":12167,"rsi_14":69.8,"sma_20":26970.0,"sma_60":29503.33,"sma_120":32315.0},{"date":"2026-07-07","open":29500,"high":30050,"low":29200,"close":30050,"volume":9402,"rsi_14":69.8,"sma_20":27170.0,"sma_60":29470.83,"sma_120":32265.0},{"date":"2026-07-08","open":29800,"high":30000,"low":29150,"close":29400,"volume":6695,"rsi_14":67.1,"sma_20":27370.0,"sma_60":29425.83,"sma_120":32209.17},{"date":"2026-07-09","open":29150,"high":29500,"low":28600,"close":29500,"volume":6647,"rsi_14":63.04,"sma_20":27592.5,"sma_60":29373.33,"sma_120":32159.17},{"date":"2026-07-10","open":29800,"high":30200,"low":29500,"close":29850,"volume":22062,"rsi_14":73.44,"sma_20":27797.5,"sma_60":29326.67,"sma_120":32109.17},{"date":"2026-07-13","open":29550,"high":29750,"low":28500,"close":28800,"volume":17853,"rsi_14":64.83,"sma_20":27910.0,"sma_60":29263.33,"sma_120":32042.08},{"date":"2026-07-14","open":28900,"high":29400,"low":28450,"close":29150,"volume":17661,"rsi_14":73.72,"sma_20":28017.5,"sma_60":29204.17,"sma_120":31980.83},{"date":"2026-07-15","open":28950,"high":29950,"low":28950,"close":29600,"volume":3249,"rsi_14":75.86,"sma_20":28142.5,"sma_60":29139.17,"sma_120":31924.17},{"date":"2026-07-16","open":30000,"high":30350,"low":29300,"close":29600,"volume":3547,"rsi_14":76.39,"sma_20":28285.0,"sma_60":29073.33,"sma_120":31871.67},{"date":"2026-07-20","open":29600,"high":29900,"low":29100,"close":29400,"volume":11378,"rsi_14":68.07,"sma_20":28370.0,"sma_60":29011.67,"sma_120":31818.75},{"date":"2026-07-21","open":29450,"high":29800,"low":29050,"close":29550,"volume":3742,"rsi_14":68.07,"sma_20":28505.0,"sma_60":28953.33,"sma_120":31770.42},{"date":"2026-07-22","open":29550,"high":29950,"low":29200,"close":29650,"volume":8081,"rsi_14":64.49,"sma_20":28655.0,"sma_60":28898.33,"sma_120":31722.92},{"date":"2026-07-23","open":29650,"high":30450,"low":29600,"close":30050,"volume":3859,"rsi_14":59.57,"sma_20":28862.5,"sma_60":28850.83,"sma_120":31674.17},{"date":"2026-07-24","open":30050,"high":30600,"low":29650,"close":30000,"volume":3603,"rsi_14":58.95,"sma_20":29070.0,"sma_60":28800.0,"sma_120":31625.0},{"date":"2026-07-27","open":30300,"high":30650,"low":30100,"close":30250,"volume":3509,"rsi_14":53.57,"sma_20":29292.5,"sma_60":28754.17,"sma_120":31577.92},{"date":"2026-07-28","open":30400,"high":30400,"low":29050,"close":29450,"volume":7364,"rsi_14":43.88,"sma_20":29402.5,"sma_60":28695.0,"sma_120":31525.0},{"date":"2026-07-29","open":29050,"high":30150,"low":28150,"close":29050,"volume":17305,"rsi_14":46.24,"sma_20":29485.0,"sma_60":28629.17,"sma_120":31465.0},{"date":"2026-07-30","open":28350,"high":29500,"low":27600,"close":29050,"volume":8790,"rsi_14":45.05,"sma_20":29532.5,"sma_60":28567.5,"sma_120":31404.17},{"date":"2026-07-31","open":28950,"high":30000,"low":28500,"close":30000,"volume":14090,"rsi_14":51.46,"sma_20":29575.0,"sma_60":28530.0,"sma_120":31360.0},{"date":"2026-08-03","open":30000,"high":30450,"low":29800,"close":30250,"volume":6293,"rsi_14":66.67,"sma_20":29630.0,"sma_60":28504.17,"sma_120":31310.42},{"date":"2026-08-04","open":30650,"high":30650,"low":30050,"close":30550,"volume":2641,"rsi_14":66.28,"sma_20":29660.0,"sma_60":28489.17,"sma_120":31252.92},{"date":"2026-08-05","open":30650,"high":30800,"low":30400,"close":30800,"volume":4097,"rsi_14":64.63,"sma_20":29697.5,"sma_60":28474.17,"sma_120":31201.25},{"date":"2026-08-06","open":30900,"high":31000,"low":30450,"close":30800,"volume":3401,"rsi_14":64.63,"sma_20":29767.5,"sma_60":28470.0,"sma_120":31151.67},{"date":"2026-08-07","open":30900,"high":31700,"low":30700,"close":31650,"volume":30434,"rsi_14":73.68,"sma_20":29875.0,"sma_60":28500.0,"sma_120":31105.42},{"date":"2026-08-10","open":31650,"high":32200,"low":31300,"close":32200,"volume":6369,"rsi_14":75.73,"sma_20":29992.5,"sma_60":28547.5,"sma_120":31060.83},{"date":"2026-08-11","open":32200,"high":32900,"low":32150,"close":32800,"volume":9159,"rsi_14":77.88,"sma_20":30192.5,"sma_60":28583.33,"sma_120":31019.17},{"date":"2026-08-12","open":32700,"high":32700,"low":31700,"close":31950,"volume":4200,"rsi_14":65.57,"sma_20":30332.5,"sma_60":28610.0,"sma_120":30963.75},{"date":"2026-08-13","open":32100,"high":32100,"low":31000,"close":31400,"volume":7295,"rsi_14":60.61,"sma_20":30422.5,"sma_60":28628.33,"sma_120":30904.17},{"date":"2026-08-14","open":31400,"high":31800,"low":31100,"close":31650,"volume":2198,"rsi_14":60.61,"sma_20":30525.0,"sma_60":28657.5,"sma_120":30847.92},{"date":"2026-08-18","open":30800,"high":30900,"low":29500,"close":30450,"volume":11918,"rsi_14":57.14,"sma_20":30577.5,"sma_60":28681.67,"sma_120":30781.25},{"date":"2026-08-19","open":30300,"high":30300,"low":29350,"close":30100,"volume":3970,"rsi_14":57.55,"sma_20":30605.0,"sma_60":28708.33,"sma_120":30706.67},{"date":"2026-08-20","open":30150,"high":30150,"low":29750,"close":29950,"volume":2291,"rsi_14":56.34,"sma_20":30620.0,"sma_60":28707.5,"sma_120":30634.58},{"date":"2026-08-21","open":30200,"high":30200,"low":29600,"close":30200,"volume":2726,"rsi_14":51.56,"sma_20":30627.5,"sma_60":28720.0,"sma_120":30566.67},{"date":"2026-08-24","open":29400,"high":30750,"low":29400,"close":30700,"volume":3916,"rsi_14":53.38,"sma_20":30662.5,"sma_60":28758.33,"sma_120":30508.75},{"date":"2026-08-25","open":30650,"high":30650,"low":30050,"close":30350,"volume":3936,"rsi_14":48.51,"sma_20":30667.5,"sma_60":28788.33,"sma_120":30452.5},{"date":"2026-08-26","open":30800,"high":31150,"low":30150,"close":31050,"volume":2921,"rsi_14":51.75,"sma_20":30747.5,"sma_60":28840.0,"sma_120":30413.75},{"date":"2026-08-27","open":31100,"high":31350,"low":30400,"close":30400,"volume":6782,"rsi_14":47.44,"sma_20":30815.0,"sma_60":28895.0,"sma_120":30393.33},{"date":"2026-08-28","open":30900,"high":31100,"low":30350,"close":31000,"volume":149781,"rsi_14":45.7,"sma_20":30912.5,"sma_60":28968.33,"sma_120":30365.83},{"date":"2026-08-31","open":31050,"high":31200,"low":30650,"close":31000,"volume":3860,"rsi_14":41.43,"sma_20":30962.5,"sma_60":29044.17,"sma_120":30343.33},{"date":"2026-09-01","open":30850,"high":31300,"low":30400,"close":30950,"volume":7462,"rsi_14":35.66,"sma_20":30997.5,"sma_60":29116.67,"sma_120":30333.75},{"date":"2026-09-02","open":30950,"high":30950,"low":30400,"close":30700,"volume":1773,"rsi_14":39.32,"sma_20":31005.0,"sma_60":29211.67,"sma_120":30312.08},{"date":"2026-09-03","open":30650,"high":31000,"low":30150,"close":30300,"volume":1865,"rsi_14":40.35,"sma_20":30980.0,"sma_60":29282.5,"sma_120":30276.67},{"date":"2026-09-04","open":30600,"high":30800,"low":30300,"close":30800,"volume":996,"rsi_14":42.86,"sma_20":30980.0,"sma_60":29372.5,"sma_120":30243.33},{"date":"2026-09-07","open":30750,"high":30750,"low":29600,"close":29650,"volume":4719,"rsi_14":43.22,"sma_20":30880.0,"sma_60":29449.17,"sma_120":30212.92},{"date":"2026-09-08","open":29700,"high":29850,"low":29050,"close":29200,"volume":3614,"rsi_14":42.5,"sma_20":30730.0,"sma_60":29506.67,"sma_120":30185.83},{"date":"2026-09-09","open":29300,"high":29300,"low":28800,"close":28850,"volume":2018,"rsi_14":41.13,"sma_20":30532.5,"sma_60":29545.0,"sma_120":30149.17},{"date":"2026-09-10","open":28800,"high":29300,"low":28400,"close":29100,"volume":5021,"rsi_14":41.13,"sma_20":30390.0,"sma_60":29580.0,"sma_120":30113.33},{"date":"2026-09-11","open":29100,"high":29250,"low":28800,"close":29250,"volume":1031,"rsi_14":37.61,"sma_20":30282.5,"sma_60":29615.83,"sma_120":30081.25},{"date":"2026-09-14","open":29250,"high":29250,"low":28550,"close":29000,"volume":937,"rsi_14":38.26,"sma_20":30150.0,"sma_60":29653.33,"sma_120":30039.58},{"date":"2026-09-15","open":28900,"high":29000,"low":28500,"close":28500,"volume":848,"rsi_14":27.03,"sma_20":30052.5,"sma_60":29666.67,"sma_120":30006.25},{"date":"2026-09-16","open":28600,"high":28600,"low":27750,"close":27900,"volume":3034,"rsi_14":27.27,"sma_20":29942.5,"sma_60":29684.17,"sma_120":29962.92},{"date":"2026-09-17","open":27950,"high":28150,"low":27800,"close":27950,"volume":794,"rsi_14":19.19,"sma_20":29842.5,"sma_60":29705.83,"sma_120":29919.17},{"date":"2026-09-18","open":27950,"high":28200,"low":27250,"close":27250,"volume":5505,"rsi_14":16.81,"sma_20":29695.0,"sma_60":29728.33,"sma_120":29872.92},{"date":"2026-09-21","open":27100,"high":27250,"low":26750,"close":26750,"volume":6467,"rsi_14":15.57,"sma_20":29497.5,"sma_60":29743.33,"sma_120":29824.58},{"date":"2026-09-22","open":26800,"high":27050,"low":26500,"close":26650,"volume":3147,"rsi_14":15.97,"sma_20":29312.5,"sma_60":29757.5,"sma_120":29783.33},{"date":"2026-09-23","open":26650,"high":26900,"low":26500,"close":26700,"volume":1399,"rsi_14":17.86,"sma_20":29095.0,"sma_60":29748.33,"sma_120":29745.42},{"date":"2026-09-28","open":26700,"high":27150,"low":26650,"close":26950,"volume":2674,"rsi_14":14.02,"sma_20":28922.5,"sma_60":29740.83,"sma_120":29701.25},{"date":"2026-09-29","open":26900,"high":27950,"low":26800,"close":26800,"volume":1051,"rsi_14":17.24,"sma_20":28712.5,"sma_60":29719.17,"sma_120":29663.75},{"date":"2026-09-30","open":27150,"high":27950,"low":26750,"close":27700,"volume":4407,"rsi_14":34.38,"sma_20":28547.5,"sma_60":29695.0,"sma_120":29631.25},{"date":"2026-10-01","open":27550,"high":27550,"low":26800,"close":27100,"volume":4974,"rsi_14":32.67,"sma_20":28355.0,"sma_60":29660.83,"sma_120":29594.58},{"date":"2026-10-02","open":27450,"high":27450,"low":26900,"close":27100,"volume":2061,"rsi_14":29.17,"sma_20":28175.0,"sma_60":29613.33,"sma_120":29558.33},{"date":"2026-10-06","open":26900,"high":27550,"low":26850,"close":27400,"volume":2026,"rsi_14":31.31,"sma_20":28030.0,"sma_60":29569.17,"sma_120":29520.0},{"date":"2026-10-07","open":27550,"high":27550,"low":27250,"close":27250,"volume":1821,"rsi_14":31.96,"sma_20":27852.5,"sma_60":29533.33,"sma_120":29479.58},{"date":"2026-10-08","open":27000,"high":27600,"low":27000,"close":27200,"volume":3280,"rsi_14":35.23,"sma_20":27730.0,"sma_60":29495.0,"sma_120":29434.17},{"date":"2026-10-12","open":27200,"high":27500,"low":26750,"close":26900,"volume":3789,"rsi_14":37.8,"sma_20":27615.0,"sma_60":29445.83,"sma_120":29386.25},{"date":"2026-10-13","open":26700,"high":27000,"low":26150,"close":26550,"volume":6136,"rsi_14":34.09,"sma_20":27500.0,"sma_60":29408.33,"sma_120":29335.83},{"date":"2026-10-14","open":26600,"high":27150,"low":26450,"close":26800,"volume":1387,"rsi_14":44.3,"sma_20":27385.0,"sma_60":29369.17,"sma_120":29286.67},{"date":"2026-10-15","open":26850,"high":26850,"low":25550,"close":25850,"volume":4471,"rsi_14":39.77,"sma_20":27215.0,"sma_60":29306.67,"sma_120":29222.92},{"date":"2026-10-16","open":25700,"high":26650,"low":25700,"close":26650,"volume":959,"rsi_14":50.0,"sma_20":27097.5,"sma_60":29257.5,"sma_120":29165.42},{"date":"2026-10-19","open":26000,"high":26450,"low":26000,"close":26450,"volume":842,"rsi_14":47.62,"sma_20":26995.0,"sma_60":29208.33,"sma_120":29110.0},{"date":"2026-10-20","open":26600,"high":26600,"low":25850,"close":25850,"volume":753,"rsi_14":40.18,"sma_20":26892.5,"sma_60":29146.67,"sma_120":29050.0},{"date":"2026-10-21","open":26000,"high":26450,"low":25650,"close":25750,"volume":4162,"rsi_14":40.54,"sma_20":26782.5,"sma_60":29081.67,"sma_120":28990.0},{"date":"2026-10-22","open":26050,"high":26050,"low":25150,"close":25450,"volume":1250,"rsi_14":27.27,"sma_20":26692.5,"sma_60":29005.0,"sma_120":28927.92},{"date":"2026-10-23","open":25101,"high":25302,"low":24750,"close":24750,"volume":1385,"rsi_14":26.73,"sma_20":26592.5,"sma_60":28917.5,"sma_120":28858.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.02,"pbr":1.36,"ttm_eps":null,"close":89677.2422},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.77,"pbr":0.72,"ttm_eps":null,"close":51991.0977},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.61,"pbr":0.57,"ttm_eps":null,"close":40330.4141},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.57,"pbr":0.52,"ttm_eps":null,"close":37449.668},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.32,"pbr":0.57,"ttm_eps":null,"close":42714.4766},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.23,"pbr":0.51,"ttm_eps":null,"close":39088.7148},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.56,"ttm_eps":null,"close":37250.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.47,"ttm_eps":null,"close":31250.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.47,"ttm_eps":null,"close":27400.0}],"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":"사조대림","phase":"above-fold","symbol_resolved":true}