{"status":"ok","report":{"price_analysis":{"current":27250.0,"change_1d":0.9,"change_7d":-5.7,"change_30d":-3.2,"high_30d":29100.0,"low_30d":25750.0,"position_in_range":45.0,"support":26085.0,"resistance":28765.0},"summary":"삼화왕관(004450)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 584.92억. 현재가 27,150원, 전일 대비 +0.6%, 30일 -3.2%. PER 11.9배 / ROE 0.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1655.00, 기관 순매도 159.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.9배입니다. ROE 0.7%입니다. 시가총액 584.92억. 매출 1658.05억, 영업이익 58.89억.","grade":"C","comment":"PER 11.87배, ROE 0.65%","per":11.92,"pbr":0.49,"roe":0.65,"eps":2286.464998426466,"revenue":165805358288.0,"operating_income":5889016819.0,"net_income":4961533733.0,"market_cap":58707727000,"profit_margin":2.99,"roa":0.36,"operating_margin":3.55,"gross_margin":11.45,"debt_ratio":0.8117845957678325,"total_assets":215483380273.0,"total_equity":118934326286.0,"total_debt":96549053987.0,"dividend_yield":4.26,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.0로 약세 구간입니다. MACD(81.06)가 시그널선(152.81)을 하회합니다(데드크로스). SMA20 27775, SMA60 26853 — 혼조세입니다. 볼린저밴드 26483~29067 (현재 위치 26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":39.99999999999999,"macd":81.06259944674093,"macd_signal":152.80704496179334,"sma_20":27775.0,"sma_60":26853.333333333332,"bb_upper":29066.70430052702,"bb_lower":26483.29569947298,"atr_14":1217.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1655.00, 기관 순매수 -159.00. 30일 누적: 외국인 1.05만, 기관 20.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1655.0,"institutional_flow":-159.0,"data":[{"date":"2026-10-22","foreign_net":-10.0,"institution_net":4.0,"retail_net":6.0},{"date":"2026-10-21","foreign_net":11.0,"institution_net":1.0,"retail_net":-12.0},{"date":"2026-10-20","foreign_net":-140.0,"institution_net":115.0,"retail_net":25.0},{"date":"2026-10-19","foreign_net":-52.0,"institution_net":-25.0,"retail_net":77.0},{"date":"2026-10-16","foreign_net":1846.0,"institution_net":-254.0,"retail_net":-1592.0},{"date":"2026-10-15","foreign_net":873.0,"institution_net":-176.0,"retail_net":-697.0},{"date":"2026-10-14","foreign_net":6.0,"institution_net":-63.0,"retail_net":57.0},{"date":"2026-10-13","foreign_net":109.0,"institution_net":9.0,"retail_net":-118.0},{"date":"2026-10-12","foreign_net":39.0,"institution_net":-64.0,"retail_net":25.0},{"date":"2026-10-08","foreign_net":300.0,"institution_net":-297.0,"retail_net":-3.0},{"date":"2026-10-07","foreign_net":-12.0,"institution_net":20.0,"retail_net":-8.0},{"date":"2026-10-06","foreign_net":-1.0,"institution_net":-18.0,"retail_net":19.0},{"date":"2026-10-02","foreign_net":-154.0,"institution_net":141.0,"retail_net":13.0},{"date":"2026-10-01","foreign_net":-111.0,"institution_net":138.0,"retail_net":-27.0},{"date":"2026-09-30","foreign_net":165.0,"institution_net":295.0,"retail_net":-460.0},{"date":"2026-09-29","foreign_net":-226.0,"institution_net":168.0,"retail_net":58.0},{"date":"2026-09-28","foreign_net":-110.0,"institution_net":196.0,"retail_net":-86.0},{"date":"2026-09-23","foreign_net":2520.0,"institution_net":-123.0,"retail_net":-2397.0},{"date":"2026-09-22","foreign_net":53.0,"institution_net":38.0,"retail_net":-91.0},{"date":"2026-09-21","foreign_net":15.0,"institution_net":1.0,"retail_net":-16.0},{"date":"2026-09-18","foreign_net":11.0,"institution_net":62.0,"retail_net":-73.0},{"date":"2026-09-17","foreign_net":266.0,"institution_net":-347.0,"retail_net":81.0},{"date":"2026-09-16","foreign_net":-145.0,"institution_net":221.0,"retail_net":-76.0},{"date":"2026-09-15","foreign_net":65.0,"institution_net":-303.0,"retail_net":238.0},{"date":"2026-09-14","foreign_net":10.0,"institution_net":219.0,"retail_net":-229.0},{"date":"2026-09-11","foreign_net":170.0,"institution_net":-120.0,"retail_net":-50.0},{"date":"2026-09-10","foreign_net":-109.0,"institution_net":258.0,"retail_net":-149.0},{"date":"2026-09-09","foreign_net":88.0,"institution_net":-293.0,"retail_net":205.0},{"date":"2026-09-08","foreign_net":-280.0,"institution_net":371.0,"retail_net":-91.0},{"date":"2026-09-07","foreign_net":5303.0,"institution_net":-154.0,"retail_net":-5149.0}],"periods":{"d1":{"foreign_net":-10.0,"institution_net":4.0,"retail_net":6.0},"d3":{"foreign_net":-139.0,"institution_net":120.0,"retail_net":19.0},"d7":{"foreign_net":2534.0,"institution_net":-398.0,"retail_net":-2136.0},"d14":{"foreign_net":2704.0,"institution_net":-469.0,"retail_net":-2235.0},"d30":{"foreign_net":10500.0,"institution_net":20.0,"retail_net":-10520.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 11.87x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":47,"summary":"매출 +23.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.0,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":-39.1,"unit":"%","percentile":22,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.0,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.2,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":51,"summary":"유동비율 1.4x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.37,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.67,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":8.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.87x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +23.0%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.81,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.45,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.55,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 23% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 23% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.92,"current_pbr":0.49,"per_5y_high":16.48,"per_5y_low":7.93,"per_5y_avg":11.78,"per_percentile":62.5,"pbr_5y_high":0.65,"pbr_5y_low":0.5,"pbr_5y_avg":0.57,"pbr_percentile":0.0,"per_5y_median":11.67,"pbr_5y_median":0.58,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.59},{"quarter":"2024-Q3","per":10.76,"pbr":0.59},{"quarter":"2024-Q4","per":8.01,"pbr":0.58},{"quarter":"2025-Q1","per":7.93,"pbr":0.56},{"quarter":"2025-Q2","per":13.35,"pbr":0.64},{"quarter":"2025-Q3","per":16.48,"pbr":0.65},{"quarter":"2025-Q4","per":14.39,"pbr":0.54},{"quarter":"2026-Q1","per":11.77,"pbr":0.5},{"quarter":"2026-Q2","per":11.57,"pbr":0.5},{"quarter":"현재","per":11.92,"pbr":0.49}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":29148.1191,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":29517.0859,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":28784.4922,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":28171.0527,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":32701.7637,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":34042.3906,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":28726.6152,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":27059.8828,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":26450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":10.76,"eps":2743.6741,"close":29517.09,"source":"reported"},{"date":"2024-10","per":10.41,"eps":2743.6741,"close":28548.55,"source":"reported"},{"date":"2024-11","per":10.39,"eps":2743.6741,"close":28502.43,"source":"reported"},{"date":"2024-12","per":8.01,"eps":3592.9741,"close":28784.49,"source":"reported"},{"date":"2025-01","per":7.95,"eps":3592.9741,"close":28548.56,"source":"reported"},{"date":"2025-02","per":8.17,"eps":3592.9741,"close":29350.75,"source":"reported"},{"date":"2025-03","per":7.93,"eps":3550.2369,"close":28171.05,"source":"reported"},{"date":"2025-04","per":10.13,"eps":3550.2369,"close":35957.03,"source":"reported"},{"date":"2025-05","per":9.68,"eps":3550.2369,"close":34352.64,"source":"reported"},{"date":"2025-06","per":13.35,"eps":2450.0388,"close":32701.76,"source":"reported"},{"date":"2025-07","per":14.13,"eps":2450.0388,"close":34616.95,"source":"reported"},{"date":"2025-08","per":13.78,"eps":2450.0388,"close":33755.11,"source":"reported"},{"date":"2025-09","per":16.48,"eps":2065.7632,"close":34042.39,"source":"reported"},{"date":"2025-10","per":15.3,"eps":2065.7632,"close":31600.53,"source":"reported"},{"date":"2025-11","per":14.23,"eps":2065.7632,"close":29398.07,"source":"reported"},{"date":"2025-12","per":14.39,"eps":1996.3211,"close":28726.62,"source":"reported"},{"date":"2026-01","per":13.97,"eps":1996.3211,"close":27893.25,"source":"reported"},{"date":"2026-02","per":14.73,"eps":1996.3211,"close":29412.92,"source":"reported"},{"date":"2026-03","per":11.77,"eps":2298.2996,"close":27059.88,"source":"reported"},{"date":"2026-04","per":12.39,"eps":2298.2996,"close":28481.51,"source":"reported"},{"date":"2026-05","per":11.03,"eps":2298.2996,"close":25344.13,"source":"reported"},{"date":"2026-06","per":11.57,"eps":2286.465,"close":26450.0,"source":"reported"},{"date":"2026-07","per":10.67,"eps":2286.465,"close":24400.0,"source":"reported"},{"date":"2026-08","per":11.61,"eps":2286.465,"close":26550.0,"source":"reported"},{"date":"2026-09","per":12.33,"eps":2286.465,"close":28200.0,"source":"reported"},{"date":"2026-10","per":11.83,"eps":2286.465,"close":27050.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.81,"std":2.35,"upper_1sd":14.16,"lower_1sd":9.45,"current":11.83,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.26,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":63,"summary":"배당성향 51%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":50.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.67,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.26,"summary":"배당수익률 4.26%","metrics":[{"name":"배당수익률","value":4.26,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.9배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 62%"},{"label":"ROE","value":"0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:34.080211+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.006545507712617674,"dividend_yield":null,"eps":406.0,"revenue":48382225259.0,"operating_income":1077096071.0,"net_income":778485550.0,"market_cap":null,"profit_margin":0.016090321307724205,"operating_margin":0.022262226783371027,"roa":0.0036127405696612046,"gross_margin":0.11448048163038296,"total_equity":118934326286.0,"total_assets":215483380273.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.14,"pbr":0.46,"roe":0.022743200689935687,"dividend_yield":4.26,"eps":1230.5,"revenue":39334124206.0,"operating_income":1768573222.0,"net_income":2745588111.0,"market_cap":60600000000.0,"profit_margin":0.06980168407006733,"operating_margin":0.04496282191863886,"roa":0.012479519582123113,"gross_margin":0.1627268911207546,"total_equity":120721271752.0,"total_assets":220007516550.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0034976042803351514,"dividend_yield":null,"eps":185.70428526470465,"revenue":37192969585.0,"operating_income":1332939774.0,"net_income":414356334.0,"market_cap":null,"profit_margin":0.011140716609170964,"operating_margin":0.035838487458059204,"roa":0.001933749820442249,"gross_margin":0.15022673912150863,"total_equity":118468614740.0,"total_assets":214276081435.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008682521288875882,"dividend_yield":null,"eps":464.26071316176166,"revenue":40896039238.0,"operating_income":1710407752.0,"net_income":1023103738.0,"market_cap":null,"profit_margin":0.025017183988060805,"operating_margin":0.04182331061563327,"roa":0.004666166761334292,"gross_margin":0.1532470701753585,"total_equity":117834866620.0,"total_assets":219260002981.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007866429200830699,"dividend_yield":null,"eps":417.8346418455855,"revenue":43007722260.0,"operating_income":2066346671.0,"net_income":897029577.0,"market_cap":null,"profit_margin":0.020857407225080976,"operating_margin":0.04804594529577861,"roa":0.004390985762899632,"gross_margin":0.15033600879657466,"total_equity":114032625744.0,"total_assets":204288883052.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01743904508500815,"dividend_yield":null,"eps":928.5214263235233,"revenue":41800782780.0,"operating_income":1646935040.0,"net_income":1954048975.0,"market_cap":null,"profit_margin":0.0467467077179936,"operating_margin":0.039399621979997766,"roa":0.009421411405282158,"gross_margin":0.1401892279348363,"total_equity":112050227835.0,"total_assets":207405121265.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.005102859796205621,"dividend_yield":null,"eps":255.1464316198513,"revenue":40199877248.0,"operating_income":754959803.0,"net_income":569300487.0,"market_cap":null,"profit_margin":0.014161746900068543,"operating_margin":0.01878015194779134,"roa":0.0027913670083633134,"gross_margin":0.13852111175978882,"total_equity":111564987034.0,"total_assets":203950424754.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016922962914789914,"dividend_yield":null,"eps":848.5363112644163,"revenue":43575138924.0,"operating_income":3176867341.0,"net_income":1893313311.0,"market_cap":null,"profit_margin":0.043449392423100565,"operating_margin":0.07290550115148957,"roa":0.009390674178726176,"gross_margin":0.1673402009278239,"total_equity":111878358449.0,"total_assets":201616334990.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.030797375864772977,"dividend_yield":null,"eps":1518.0327715950123,"revenue":45624727083.0,"operating_income":4399871295.0,"net_income":3387140438.0,"market_cap":null,"profit_margin":0.0742391386109149,"operating_margin":0.09643611208886363,"roa":0.016504553646463967,"gross_margin":0.19590496001740215,"total_equity":109981462475.0,"total_assets":205224601074.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.020418166931151102,"dividend_yield":null,"eps":971.2585739224307,"revenue":37742755081.0,"operating_income":2296124325.0,"net_income":2167139770.0,"market_cap":null,"profit_margin":0.057418695729791996,"operating_margin":0.06083616100817948,"roa":0.010781557669821914,"gross_margin":0.17105345715077425,"total_equity":106137822132.0,"total_assets":201004329464.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.012524323089946684,"dividend_yield":null,"eps":-594.1535305132631,"revenue":36508188979.0,"operating_income":151101428.0,"net_income":-1325716735.0,"market_cap":null,"profit_margin":-0.03631285944538553,"operating_margin":0.004138836579566178,"roa":-0.006590422709879133,"gross_margin":0.12629026916816102,"total_equity":105851368212.0,"total_assets":201158073368.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.08738771917523416,"dividend_yield":null,"eps":-4248.238946952777,"revenue":39704288274.0,"operating_income":1372061248.0,"net_income":-9478966592.0,"market_cap":null,"profit_margin":-0.23873911368428224,"operating_margin":0.03455700398232506,"roa":-0.04605209423382645,"gross_margin":0.1440262049413106,"total_equity":108470236796.0,"total_assets":205831390509.0}],"current_price":27250.0,"change_pct":0.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":44800.0},{"date":"2017-01-11","close":44800.0},{"date":"2017-01-12","close":44050.0},{"date":"2017-01-13","close":44350.0},{"date":"2017-01-16","close":44150.0},{"date":"2017-01-17","close":45900.0},{"date":"2017-01-18","close":45300.0},{"date":"2017-01-19","close":45400.0},{"date":"2017-01-20","close":45800.0},{"date":"2017-01-23","close":46900.0},{"date":"2017-01-24","close":46000.0},{"date":"2017-01-25","close":45900.0},{"date":"2017-01-26","close":45200.0},{"date":"2017-01-31","close":44900.0},{"date":"2017-02-01","close":45000.0},{"date":"2017-02-02","close":45000.0},{"date":"2017-02-03","close":44500.0},{"date":"2017-02-06","close":43400.0},{"date":"2017-02-07","close":43700.0},{"date":"2017-02-08","close":43850.0},{"date":"2017-02-09","close":43900.0},{"date":"2017-02-10","close":43500.0},{"date":"2017-02-13","close":43850.0},{"date":"2017-02-14","close":43800.0},{"date":"2017-02-15","close":43900.0},{"date":"2017-02-16","close":43600.0},{"date":"2017-02-17","close":43400.0},{"date":"2017-02-20","close":43800.0},{"date":"2017-02-21","close":43600.0},{"date":"2017-02-22","close":43400.0},{"date":"2017-02-23","close":43650.0},{"date":"2017-02-24","close":43650.0},{"date":"2017-02-27","close":43700.0},{"date":"2017-02-28","close":44000.0},{"date":"2017-03-02","close":43850.0},{"date":"2017-03-03","close":43850.0},{"date":"2017-03-06","close":44100.0},{"date":"2017-03-07","close":44200.0},{"date":"2017-03-08","close":44000.0},{"date":"2017-03-09","close":44000.0},{"date":"2017-03-10","close":44000.0},{"date":"2017-03-13","close":44200.0},{"date":"2017-03-14","close":44350.0},{"date":"2017-03-15","close":45500.0},{"date":"2017-03-16","close":45050.0},{"date":"2017-03-17","close":45150.0},{"date":"2017-03-20","close":44800.0},{"date":"2017-03-21","close":44450.0},{"date":"2017-03-22","close":44450.0},{"date":"2017-03-23","close":44300.0},{"date":"2017-03-24","close":44300.0},{"date":"2017-03-27","close":44250.0},{"date":"2017-03-28","close":44250.0},{"date":"2017-03-29","close":44000.0},{"date":"2017-03-30","close":44250.0},{"date":"2017-03-31","close":44350.0},{"date":"2017-04-03","close":44250.0},{"date":"2017-04-04","close":44300.0},{"date":"2017-04-05","close":44300.0},{"date":"2017-04-06","close":44150.0},{"date":"2017-04-07","close":44350.0},{"date":"2017-04-10","close":44300.0},{"date":"2017-04-11","close":44100.0},{"date":"2017-04-12","close":44250.0},{"date":"2017-04-13","close":44300.0},{"date":"2017-04-14","close":44200.0},{"date":"2017-04-17","close":44050.0},{"date":"2017-04-18","close":44200.0},{"date":"2017-04-19","close":44200.0},{"date":"2017-04-20","close":44650.0},{"date":"2017-04-21","close":44650.0},{"date":"2017-04-24","close":44850.0},{"date":"2017-04-25","close":45200.0},{"date":"2017-04-26","close":46000.0},{"date":"2017-04-27","close":46450.0},{"date":"2017-04-28","close":46300.0},{"date":"2017-05-02","close":45550.0},{"date":"2017-05-04","close":45350.0},{"date":"2017-05-08","close":45350.0},{"date":"2017-05-10","close":45150.0},{"date":"2017-05-11","close":45300.0},{"date":"2017-05-12","close":45100.0},{"date":"2017-05-15","close":45100.0},{"date":"2017-05-16","close":45400.0},{"date":"2017-05-17","close":45950.0},{"date":"2017-05-18","close":45850.0},{"date":"2017-05-19","close":45850.0},{"date":"2017-05-22","close":45800.0},{"date":"2017-05-23","close":45950.0},{"date":"2017-05-24","close":46350.0},{"date":"2017-05-25","close":46650.0},{"date":"2017-05-26","close":47250.0},{"date":"2017-05-29","close":47600.0},{"date":"2017-05-30","close":48000.0},{"date":"2017-05-31","close":47600.0},{"date":"2017-06-01","close":47800.0},{"date":"2017-06-02","close":47800.0},{"date":"2017-06-05","close":47950.0},{"date":"2017-06-07","close":48250.0},{"date":"2017-06-08","close":48550.0},{"date":"2017-06-09","close":48850.0},{"date":"2017-06-12","close":48800.0},{"date":"2017-06-13","close":49150.0},{"date":"2017-06-14","close":49400.0},{"date":"2017-06-15","close":49800.0},{"date":"2017-06-16","close":50000.0},{"date":"2017-06-19","close":49100.0},{"date":"2017-06-20","close":49050.0},{"date":"2017-06-21","close":49450.0},{"date":"2017-06-22","close":49450.0},{"date":"2017-06-23","close":49750.0},{"date":"2017-06-26","close":49700.0},{"date":"2017-06-27","close":49700.0},{"date":"2017-06-28","close":50000.0},{"date":"2017-06-29","close":50500.0},{"date":"2017-06-30","close":50600.0},{"date":"2017-07-03","close":51000.0},{"date":"2017-07-04","close":52100.0},{"date":"2017-07-05","close":52300.0},{"date":"2017-07-06","close":52600.0},{"date":"2017-07-07","close":53000.0},{"date":"2017-07-10","close":52500.0},{"date":"2017-07-11","close":53400.0},{"date":"2017-07-12","close":53700.0},{"date":"2017-07-13","close":53300.0},{"date":"2017-07-14","close":50000.0},{"date":"2017-07-17","close":49900.0},{"date":"2017-07-18","close":52100.0},{"date":"2017-07-19","close":52000.0},{"date":"2017-07-20","close":51100.0},{"date":"2017-07-21","close":51600.0},{"date":"2017-07-24","close":52500.0},{"date":"2017-07-25","close":52500.0},{"date":"2017-07-26","close":53000.0},{"date":"2017-07-27","close":52800.0},{"date":"2017-07-28","close":50700.0},{"date":"2017-07-31","close":51900.0},{"date":"2017-08-01","close":52600.0},{"date":"2017-08-02","close":53300.0},{"date":"2017-08-03","close":51600.0},{"date":"2017-08-04","close":52900.0},{"date":"2017-08-07","close":52700.0},{"date":"2017-08-08","close":55100.0},{"date":"2017-08-09","close":54500.0},{"date":"2017-08-10","close":52700.0},{"date":"2017-08-11","close":50600.0},{"date":"2017-08-14","close":50200.0},{"date":"2017-08-16","close":51000.0},{"date":"2017-08-17","close":52600.0},{"date":"2017-08-18","close":52400.0},{"date":"2017-08-21","close":51500.0},{"date":"2017-08-22","close":51500.0},{"date":"2017-08-23","close":51800.0},{"date":"2017-08-24","close":52300.0},{"date":"2017-08-25","close":53200.0},{"date":"2017-08-28","close":53300.0},{"date":"2017-08-29","close":53200.0},{"date":"2017-08-30","close":52800.0},{"date":"2017-08-31","close":53000.0},{"date":"2017-09-01","close":53900.0},{"date":"2017-09-04","close":53000.0},{"date":"2017-09-05","close":52900.0},{"date":"2017-09-06","close":52400.0},{"date":"2017-09-07","close":52200.0},{"date":"2017-09-08","close":51600.0},{"date":"2017-09-11","close":52200.0},{"date":"2017-09-12","close":52400.0},{"date":"2017-09-13","close":52000.0},{"date":"2017-09-14","close":53300.0},{"date":"2017-09-15","close":52900.0},{"date":"2017-09-18","close":52900.0},{"date":"2017-09-19","close":53000.0},{"date":"2017-09-20","close":52900.0},{"date":"2017-09-21","close":51300.0},{"date":"2017-09-22","close":50900.0},{"date":"2017-09-25","close":50400.0},{"date":"2017-09-26","close":51900.0},{"date":"2017-09-27","close":52100.0},{"date":"2017-09-28","close":51000.0},{"date":"2017-09-29","close":52000.0},{"date":"2017-10-10","close":53300.0},{"date":"2017-10-11","close":52500.0},{"date":"2017-10-12","close":51700.0},{"date":"2017-10-13","close":52600.0},{"date":"2017-10-16","close":52300.0},{"date":"2017-10-17","close":52900.0},{"date":"2017-10-18","close":52300.0},{"date":"2017-10-19","close":53200.0},{"date":"2017-10-20","close":52500.0},{"date":"2017-10-23","close":53700.0},{"date":"2017-10-24","close":53700.0},{"date":"2017-10-25","close":53300.0},{"date":"2017-10-26","close":53500.0},{"date":"2017-10-27","close":53800.0},{"date":"2017-10-30","close":54000.0},{"date":"2017-10-31","close":54000.0},{"date":"2017-11-01","close":54000.0},{"date":"2017-11-02","close":54000.0},{"date":"2017-11-03","close":54200.0},{"date":"2017-11-06","close":54000.0},{"date":"2017-11-07","close":54100.0},{"date":"2017-11-08","close":54200.0},{"date":"2017-11-09","close":53500.0},{"date":"2017-11-10","close":53700.0},{"date":"2017-11-13","close":53300.0},{"date":"2017-11-14","close":53900.0},{"date":"2017-11-15","close":53300.0},{"date":"2017-11-16","close":52400.0},{"date":"2017-11-17","close":52900.0},{"date":"2017-11-20","close":53600.0},{"date":"2017-11-21","close":53000.0},{"date":"2017-11-22","close":53000.0},{"date":"2017-11-23","close":53300.0},{"date":"2017-11-24","close":52700.0},{"date":"2017-11-27","close":51900.0},{"date":"2017-11-28","close":51900.0},{"date":"2017-11-29","close":52500.0},{"date":"2017-11-30","close":51300.0},{"date":"2017-12-01","close":51300.0},{"date":"2017-12-04","close":51800.0},{"date":"2017-12-05","close":52200.0},{"date":"2017-12-06","close":52700.0},{"date":"2017-12-07","close":52700.0},{"date":"2017-12-08","close":53300.0},{"date":"2017-12-11","close":53000.0},{"date":"2017-12-12","close":52900.0},{"date":"2017-12-13","close":52600.0},{"date":"2017-12-14","close":52600.0},{"date":"2017-12-15","close":53000.0},{"date":"2017-12-18","close":53100.0},{"date":"2017-12-19","close":53400.0},{"date":"2017-12-20","close":53300.0},{"date":"2017-12-21","close":52900.0},{"date":"2017-12-22","close":51800.0},{"date":"2017-12-26","close":52200.0},{"date":"2017-12-27","close":52000.0},{"date":"2017-12-28","close":51800.0},{"date":"2018-01-02","close":38639.8125},{"date":"2018-01-03","close":38488.8789},{"date":"2018-01-04","close":38639.8125},{"date":"2018-01-05","close":39243.5664},{"date":"2018-01-08","close":38413.4062},{"date":"2018-01-09","close":38639.8125},{"date":"2018-01-10","close":38866.2148},{"date":"2018-01-11","close":38639.8125},{"date":"2018-01-12","close":38488.8789},{"date":"2018-01-15","close":38488.8789},{"date":"2018-01-16","close":38111.5273},{"date":"2018-01-17","close":38488.8789},{"date":"2018-01-18","close":38111.5273},{"date":"2018-01-19","close":38262.4727},{"date":"2018-01-22","close":38262.4727},{"date":"2018-01-23","close":38036.0664},{"date":"2018-01-24","close":38262.4727},{"date":"2018-01-25","close":37809.6641},{"date":"2018-01-26","close":38413.4062},{"date":"2018-01-29","close":38564.3477},{"date":"2018-01-30","close":38488.8789},{"date":"2018-01-31","close":38866.2148},{"date":"2018-02-01","close":39545.4297},{"date":"2018-02-02","close":39092.6211},{"date":"2018-02-05","close":38790.7422},{"date":"2018-02-06","close":38337.9375},{"date":"2018-02-07","close":38337.9375},{"date":"2018-02-08","close":38413.4062},{"date":"2018-02-09","close":38111.5273},{"date":"2018-02-12","close":38337.9375},{"date":"2018-02-13","close":38866.2148},{"date":"2018-02-14","close":38866.2148},{"date":"2018-02-19","close":38564.3477},{"date":"2018-02-20","close":38715.2812},{"date":"2018-02-21","close":38790.7422},{"date":"2018-02-22","close":38337.9375},{"date":"2018-02-23","close":38715.2812},{"date":"2018-02-26","close":38866.2148},{"date":"2018-02-27","close":38866.2148},{"date":"2018-02-28","close":40300.1172},{"date":"2018-03-02","close":39771.832},{"date":"2018-03-05","close":39545.4297},{"date":"2018-03-06","close":39469.9648},{"date":"2018-03-07","close":40073.7109},{"date":"2018-03-08","close":39998.2461},{"date":"2018-03-09","close":39922.7734},{"date":"2018-03-12","close":41507.6094},{"date":"2018-03-13","close":41432.1484},{"date":"2018-03-14","close":41281.1953},{"date":"2018-03-15","close":41507.6094},{"date":"2018-03-16","close":40828.3945},{"date":"2018-03-19","close":40149.1797},{"date":"2018-03-20","close":40601.9883},{"date":"2018-03-21","close":40601.9883},{"date":"2018-03-22","close":39998.2461},{"date":"2018-03-23","close":39168.0859},{"date":"2018-03-26","close":39243.5664},{"date":"2018-03-27","close":38941.6875},{"date":"2018-03-28","close":39017.1523},{"date":"2018-03-29","close":39545.4297},{"date":"2018-03-30","close":40677.457},{"date":"2018-04-02","close":39469.9648},{"date":"2018-04-03","close":39922.7734},{"date":"2018-04-04","close":39017.1523},{"date":"2018-04-05","close":38790.7422},{"date":"2018-04-06","close":38187.0039},{"date":"2018-04-09","close":38337.9375},{"date":"2018-04-10","close":38413.4062},{"date":"2018-04-11","close":38639.8125},{"date":"2018-04-12","close":38866.2148},{"date":"2018-04-13","close":37809.6641},{"date":"2018-04-16","close":38111.5273},{"date":"2018-04-17","close":38036.0664},{"date":"2018-04-18","close":38036.0664},{"date":"2018-04-19","close":38036.0664},{"date":"2018-04-20","close":38036.0664},{"date":"2018-04-23","close":38413.4062},{"date":"2018-04-24","close":38262.4727},{"date":"2018-04-25","close":38111.5273},{"date":"2018-04-26","close":38488.8789},{"date":"2018-04-27","close":38488.8789},{"date":"2018-04-30","close":38488.8789},{"date":"2018-05-02","close":38715.2812},{"date":"2018-05-03","close":39017.1523},{"date":"2018-05-04","close":39168.0859},{"date":"2018-05-08","close":38564.3477},{"date":"2018-05-09","close":38036.0664},{"date":"2018-05-10","close":37696.4609},{"date":"2018-05-11","close":37734.1914},{"date":"2018-05-14","close":37734.1914},{"date":"2018-05-15","close":37620.9883},{"date":"2018-05-16","close":36979.5117},{"date":"2018-05-17","close":36677.6328},{"date":"2018-05-18","close":35960.6797},{"date":"2018-05-21","close":35734.2773},{"date":"2018-05-23","close":35847.4766},{"date":"2018-05-24","close":35960.6797},{"date":"2018-05-25","close":35922.9453},{"date":"2018-05-28","close":35772.0156},{"date":"2018-05-29","close":35658.8125},{"date":"2018-05-30","close":35922.9453},{"date":"2018-05-31","close":35998.418},{"date":"2018-06-01","close":36149.3555},{"date":"2018-06-04","close":36224.8242},{"date":"2018-06-05","close":36300.2969},{"date":"2018-06-07","close":36338.0234},{"date":"2018-06-08","close":36564.4258},{"date":"2018-06-11","close":36602.1602},{"date":"2018-06-12","close":36451.2227},{"date":"2018-06-14","close":35922.9453},{"date":"2018-06-15","close":36073.8867},{"date":"2018-06-18","close":35885.2227},{"date":"2018-06-19","close":36073.8867},{"date":"2018-06-20","close":36111.6133},{"date":"2018-06-21","close":36187.082},{"date":"2018-06-22","close":36224.8242},{"date":"2018-06-25","close":36111.6133},{"date":"2018-06-26","close":36073.8867},{"date":"2018-06-27","close":35998.418},{"date":"2018-06-28","close":36379.7578},{"date":"2018-06-29","close":36570.4219},{"date":"2018-07-02","close":36417.8906},{"date":"2018-07-03","close":36417.8906},{"date":"2018-07-04","close":36456.0234},{"date":"2018-07-05","close":36494.1562},{"date":"2018-07-06","close":36608.5625},{"date":"2018-07-09","close":36341.6172},{"date":"2018-07-10","close":36417.8906},{"date":"2018-07-11","close":36379.7578},{"date":"2018-07-12","close":36379.7578},{"date":"2018-07-13","close":36761.0938},{"date":"2018-07-16","close":36494.1562},{"date":"2018-07-17","close":36494.1562},{"date":"2018-07-18","close":36379.7578},{"date":"2018-07-19","close":36074.6836},{"date":"2018-07-20","close":35960.2852},{"date":"2018-07-23","close":35540.8047},{"date":"2018-07-24","close":35769.6172},{"date":"2018-07-25","close":35502.6797},{"date":"2018-07-26","close":35655.2148},{"date":"2018-07-27","close":35693.3477},{"date":"2018-07-30","close":35845.8828},{"date":"2018-07-31","close":35998.418},{"date":"2018-08-01","close":35998.418},{"date":"2018-08-02","close":35845.8828},{"date":"2018-08-03","close":35998.418},{"date":"2018-08-06","close":36379.7578},{"date":"2018-08-07","close":35998.418},{"date":"2018-08-08","close":36227.2188},{"date":"2018-08-09","close":36608.5625},{"date":"2018-08-10","close":36570.4219},{"date":"2018-08-13","close":36150.957},{"date":"2018-08-14","close":35998.418},{"date":"2018-08-16","close":36036.5586},{"date":"2018-08-17","close":36074.6836},{"date":"2018-08-20","close":36608.5625},{"date":"2018-08-21","close":36456.0234},{"date":"2018-08-22","close":36112.8164},{"date":"2018-08-23","close":35578.9375},{"date":"2018-08-24","close":35693.3477},{"date":"2018-08-27","close":35845.8828},{"date":"2018-08-28","close":35998.418},{"date":"2018-08-29","close":36417.8906},{"date":"2018-08-30","close":36570.4219},{"date":"2018-08-31","close":36379.7578},{"date":"2018-09-03","close":35083.2109},{"date":"2018-09-04","close":35083.2109},{"date":"2018-09-05","close":35159.4805},{"date":"2018-09-06","close":35083.2109},{"date":"2018-09-07","close":35540.8047},{"date":"2018-09-10","close":34968.8008},{"date":"2018-09-11","close":35312.0078},{"date":"2018-09-12","close":35159.4805},{"date":"2018-09-13","close":35464.5352},{"date":"2018-09-14","close":35464.5352},{"date":"2018-09-17","close":35159.4805},{"date":"2018-09-18","close":35235.7344},{"date":"2018-09-19","close":35388.2812},{"date":"2018-09-20","close":35350.1523},{"date":"2018-09-21","close":35693.3477},{"date":"2018-09-27","close":35540.8047},{"date":"2018-09-28","close":35312.0078},{"date":"2018-10-01","close":35350.1523},{"date":"2018-10-02","close":35350.1523},{"date":"2018-10-04","close":34816.2695},{"date":"2018-10-05","close":34739.9922},{"date":"2018-10-08","close":34701.8672},{"date":"2018-10-10","close":34167.9844},{"date":"2018-10-11","close":34701.8672},{"date":"2018-10-12","close":34473.0703},{"date":"2018-10-15","close":33595.9844},{"date":"2018-10-16","close":34015.4492},{"date":"2018-10-17","close":34549.332},{"date":"2018-10-18","close":33443.4375},{"date":"2018-10-19","close":33290.9102},{"date":"2018-10-22","close":33481.582},{"date":"2018-10-23","close":32795.1758},{"date":"2018-10-24","close":32795.1758},{"date":"2018-10-25","close":32566.3652},{"date":"2018-10-26","close":32490.1016},{"date":"2018-10-29","close":32413.8262},{"date":"2018-10-30","close":32985.832},{"date":"2018-10-31","close":33176.5078},{"date":"2018-11-01","close":32642.6328},{"date":"2018-11-02","close":33176.5078},{"date":"2018-11-05","close":32718.9004},{"date":"2018-11-06","close":32871.4375},{"date":"2018-11-07","close":32795.1758},{"date":"2018-11-08","close":33595.9844},{"date":"2018-11-09","close":33595.9844},{"date":"2018-11-12","close":33481.582},{"date":"2018-11-13","close":33481.582},{"date":"2018-11-14","close":33443.4375},{"date":"2018-11-15","close":33176.5078},{"date":"2018-11-16","close":33405.3125},{"date":"2018-11-19","close":34015.4492},{"date":"2018-11-20","close":33481.582},{"date":"2018-11-21","close":33176.5078},{"date":"2018-11-22","close":33023.9727},{"date":"2018-11-23","close":33023.9727},{"date":"2018-11-26","close":33100.2383},{"date":"2018-11-27","close":32985.832},{"date":"2018-11-28","close":33138.3789},{"date":"2018-11-29","close":33329.043},{"date":"2018-11-30","close":33100.2383},{"date":"2018-12-03","close":33290.9102},{"date":"2018-12-04","close":34091.7188},{"date":"2018-12-05","close":34129.8477},{"date":"2018-12-06","close":34167.9844},{"date":"2018-12-07","close":34434.9297},{"date":"2018-12-10","close":34511.1953},{"date":"2018-12-11","close":34625.5977},{"date":"2018-12-12","close":35083.2109},{"date":"2018-12-13","close":35464.5352},{"date":"2018-12-14","close":35884.0234},{"date":"2018-12-17","close":35998.418},{"date":"2018-12-18","close":35998.418},{"date":"2018-12-19","close":35922.1562},{"date":"2018-12-20","close":35578.9375},{"date":"2018-12-21","close":35502.6797},{"date":"2018-12-24","close":35769.6172},{"date":"2018-12-26","close":34434.9297},{"date":"2018-12-27","close":36222.7461},{"date":"2018-12-28","close":36417.0781},{"date":"2019-01-02","close":36261.6055},{"date":"2019-01-03","close":36650.2656},{"date":"2019-01-04","close":36572.5312},{"date":"2019-01-07","close":37038.9258},{"date":"2019-01-08","close":36922.3203},{"date":"2019-01-09","close":36922.3203},{"date":"2019-01-10","close":37000.0547},{"date":"2019-01-11","close":37116.6562},{"date":"2019-01-14","close":37116.6562},{"date":"2019-01-15","close":37038.9258},{"date":"2019-01-16","close":37000.0547},{"date":"2019-01-17","close":37077.7891},{"date":"2019-01-18","close":37155.5234},{"date":"2019-01-21","close":37000.0547},{"date":"2019-01-22","close":37038.9258},{"date":"2019-01-23","close":37077.7891},{"date":"2019-01-24","close":37077.7891},{"date":"2019-01-25","close":37077.7891},{"date":"2019-01-28","close":37038.9258},{"date":"2019-01-29","close":36805.7227},{"date":"2019-01-30","close":36455.9375},{"date":"2019-01-31","close":36494.8008},{"date":"2019-02-01","close":36455.9375},{"date":"2019-02-07","close":36339.3398},{"date":"2019-02-08","close":36067.2852},{"date":"2019-02-11","close":35678.6211},{"date":"2019-02-12","close":36145.0078},{"date":"2019-02-13","close":36378.207},{"date":"2019-02-14","close":36378.207},{"date":"2019-02-15","close":36378.207},{"date":"2019-02-18","close":36261.6055},{"date":"2019-02-19","close":36145.0078},{"date":"2019-02-20","close":35989.5469},{"date":"2019-02-21","close":36183.8789},{"date":"2019-02-22","close":35756.3594},{"date":"2019-02-25","close":36028.4219},{"date":"2019-02-26","close":36028.4219},{"date":"2019-02-27","close":35989.5469},{"date":"2019-02-28","close":35523.1641},{"date":"2019-03-04","close":35756.3594},{"date":"2019-03-05","close":36106.1484},{"date":"2019-03-06","close":36805.7227},{"date":"2019-03-07","close":36494.8008},{"date":"2019-03-08","close":36455.9375},{"date":"2019-03-11","close":36494.8008},{"date":"2019-03-12","close":36300.4727},{"date":"2019-03-13","close":36378.207},{"date":"2019-03-14","close":35872.957},{"date":"2019-03-15","close":35911.8164},{"date":"2019-03-18","close":35795.2344},{"date":"2019-03-19","close":36455.9375},{"date":"2019-03-20","close":36067.2852},{"date":"2019-03-21","close":35600.8984},{"date":"2019-03-22","close":35562.0273},{"date":"2019-03-25","close":35756.3594},{"date":"2019-03-26","close":35795.2344},{"date":"2019-03-27","close":35950.6875},{"date":"2019-03-28","close":35639.7617},{"date":"2019-03-29","close":35445.4375},{"date":"2019-04-01","close":35756.3594},{"date":"2019-04-02","close":36028.4219},{"date":"2019-04-03","close":35600.8984},{"date":"2019-04-04","close":35600.8984},{"date":"2019-04-05","close":35367.707},{"date":"2019-04-08","close":35367.707},{"date":"2019-04-09","close":35484.3047},{"date":"2019-04-10","close":35562.0273},{"date":"2019-04-11","close":35600.8984},{"date":"2019-04-12","close":35562.0273},{"date":"2019-04-15","close":35406.5664},{"date":"2019-04-16","close":35872.957},{"date":"2019-04-17","close":35445.4375},{"date":"2019-04-18","close":36222.7461},{"date":"2019-04-19","close":35639.7617},{"date":"2019-04-22","close":35678.6211},{"date":"2019-04-23","close":35639.7617},{"date":"2019-04-24","close":35600.8984},{"date":"2019-04-25","close":35678.6211},{"date":"2019-04-26","close":36533.668},{"date":"2019-04-29","close":35989.5469},{"date":"2019-04-30","close":35989.5469},{"date":"2019-05-02","close":35756.3594},{"date":"2019-05-03","close":35484.3047},{"date":"2019-05-07","close":35600.8984},{"date":"2019-05-08","close":35911.8164},{"date":"2019-05-09","close":35406.5664},{"date":"2019-05-10","close":35134.5117},{"date":"2019-05-13","close":35212.2383},{"date":"2019-05-14","close":35523.1641},{"date":"2019-05-15","close":35251.1016},{"date":"2019-05-16","close":35600.8984},{"date":"2019-05-17","close":35600.8984},{"date":"2019-05-20","close":35834.0898},{"date":"2019-05-21","close":35756.3594},{"date":"2019-05-22","close":35872.957},{"date":"2019-05-23","close":35756.3594},{"date":"2019-05-24","close":35562.0273},{"date":"2019-05-27","close":35523.1641},{"date":"2019-05-28","close":35717.4922},{"date":"2019-05-29","close":35756.3594},{"date":"2019-05-30","close":35717.4922},{"date":"2019-05-31","close":35406.5664},{"date":"2019-06-03","close":35406.5664},{"date":"2019-06-04","close":35756.3594},{"date":"2019-06-05","close":35717.4922},{"date":"2019-06-07","close":35678.6211},{"date":"2019-06-10","close":35678.6211},{"date":"2019-06-11","close":35872.957},{"date":"2019-06-12","close":36222.7461},{"date":"2019-06-13","close":35872.957},{"date":"2019-06-14","close":35717.4922},{"date":"2019-06-17","close":36145.0078},{"date":"2019-06-18","close":36028.4219},{"date":"2019-06-19","close":36028.4219},{"date":"2019-06-20","close":36067.2852},{"date":"2019-06-21","close":35989.5469},{"date":"2019-06-24","close":35756.3594},{"date":"2019-06-25","close":35406.5664},{"date":"2019-06-26","close":35639.7617},{"date":"2019-06-27","close":35914.8242},{"date":"2019-06-28","close":36111.293},{"date":"2019-07-01","close":36150.5898},{"date":"2019-07-02","close":35914.8242},{"date":"2019-07-03","close":36111.293},{"date":"2019-07-04","close":35914.8242},{"date":"2019-07-05","close":35993.4062},{"date":"2019-07-08","close":35954.1133},{"date":"2019-07-09","close":36307.7578},{"date":"2019-07-10","close":36189.8789},{"date":"2019-07-11","close":35993.4062},{"date":"2019-07-12","close":35914.8242},{"date":"2019-07-15","close":36150.5898},{"date":"2019-07-16","close":35993.4062},{"date":"2019-07-17","close":36229.1758},{"date":"2019-07-18","close":36150.5898},{"date":"2019-07-19","close":36229.1758},{"date":"2019-07-22","close":36268.4648},{"date":"2019-07-23","close":35914.8242},{"date":"2019-07-24","close":35993.4062},{"date":"2019-07-25","close":37093.6445},{"date":"2019-07-26","close":36975.7656},{"date":"2019-07-29","close":36857.875},{"date":"2019-07-30","close":36464.9414},{"date":"2019-07-31","close":36622.1133},{"date":"2019-08-01","close":37565.1797},{"date":"2019-08-02","close":37408.0},{"date":"2019-08-05","close":35600.4609},{"date":"2019-08-06","close":34657.3984},{"date":"2019-08-07","close":35286.1133},{"date":"2019-08-08","close":35639.7656},{"date":"2019-08-09","close":36622.1133},{"date":"2019-08-12","close":36936.4609},{"date":"2019-08-13","close":36622.1133},{"date":"2019-08-14","close":36268.4648},{"date":"2019-08-16","close":36975.7656},{"date":"2019-08-19","close":36897.1719},{"date":"2019-08-20","close":36543.5195},{"date":"2019-08-21","close":37054.3477},{"date":"2019-08-22","close":37290.1133},{"date":"2019-08-23","close":36543.5195},{"date":"2019-08-26","close":36189.8789},{"date":"2019-08-27","close":36229.1758},{"date":"2019-08-28","close":36071.9961},{"date":"2019-08-29","close":36071.9961},{"date":"2019-08-30","close":36307.7578},{"date":"2019-09-02","close":37132.9375},{"date":"2019-09-03","close":36936.4609},{"date":"2019-09-04","close":36975.7656},{"date":"2019-09-05","close":36857.875},{"date":"2019-09-06","close":36857.875},{"date":"2019-09-09","close":36975.7656},{"date":"2019-09-10","close":36739.9961},{"date":"2019-09-11","close":36347.0586},{"date":"2019-09-16","close":36779.293},{"date":"2019-09-17","close":36386.3477},{"date":"2019-09-18","close":36229.1758},{"date":"2019-09-19","close":36229.1758},{"date":"2019-09-20","close":36268.4648},{"date":"2019-09-23","close":36307.7578},{"date":"2019-09-24","close":36111.293},{"date":"2019-09-25","close":36032.7031},{"date":"2019-09-26","close":35954.1133},{"date":"2019-09-27","close":35875.5234},{"date":"2019-09-30","close":35679.0586},{"date":"2019-10-01","close":36111.293},{"date":"2019-10-02","close":36071.9961},{"date":"2019-10-04","close":35679.0586},{"date":"2019-10-07","close":35639.7656},{"date":"2019-10-08","close":35679.0586},{"date":"2019-10-10","close":36111.293},{"date":"2019-10-11","close":36229.1758},{"date":"2019-10-14","close":36347.0586},{"date":"2019-10-15","close":36111.293},{"date":"2019-10-16","close":36150.5898},{"date":"2019-10-17","close":35954.1133},{"date":"2019-10-18","close":36150.5898},{"date":"2019-10-21","close":36897.1719},{"date":"2019-10-22","close":36425.6523},{"date":"2019-10-23","close":36307.7578},{"date":"2019-10-24","close":35914.8242},{"date":"2019-10-25","close":36268.4648},{"date":"2019-10-28","close":36464.9414},{"date":"2019-10-29","close":36150.5898},{"date":"2019-10-30","close":35954.1133},{"date":"2019-10-31","close":36347.0586},{"date":"2019-11-01","close":36936.4609},{"date":"2019-11-04","close":36661.4023},{"date":"2019-11-05","close":36543.5195},{"date":"2019-11-06","close":36700.7031},{"date":"2019-11-07","close":37211.5195},{"date":"2019-11-08","close":36936.4609},{"date":"2019-11-11","close":36779.293},{"date":"2019-11-12","close":36897.1719},{"date":"2019-11-13","close":37290.1133},{"date":"2019-11-14","close":37054.3477},{"date":"2019-11-15","close":36975.7656},{"date":"2019-11-18","close":36857.875},{"date":"2019-11-19","close":36347.0586},{"date":"2019-11-20","close":36464.9414},{"date":"2019-11-21","close":35993.4062},{"date":"2019-11-22","close":37722.3477},{"date":"2019-11-25","close":36307.7578},{"date":"2019-11-26","close":35993.4062},{"date":"2019-11-27","close":36150.5898},{"date":"2019-11-28","close":36111.293},{"date":"2019-11-29","close":35993.4062},{"date":"2019-12-02","close":35954.1133},{"date":"2019-12-03","close":35757.6523},{"date":"2019-12-04","close":35796.9336},{"date":"2019-12-05","close":35679.0586},{"date":"2019-12-06","close":35600.4609},{"date":"2019-12-09","close":35679.0586},{"date":"2019-12-10","close":35796.9336},{"date":"2019-12-11","close":36071.9961},{"date":"2019-12-12","close":35993.4062},{"date":"2019-12-13","close":35796.9336},{"date":"2019-12-16","close":36347.0586},{"date":"2019-12-17","close":35954.1133},{"date":"2019-12-18","close":35836.2383},{"date":"2019-12-19","close":35796.9336},{"date":"2019-12-20","close":36111.293},{"date":"2019-12-23","close":35993.4062},{"date":"2019-12-24","close":35914.8242},{"date":"2019-12-26","close":35914.8242},{"date":"2019-12-27","close":36555.4414},{"date":"2019-12-30","close":36475.3594},{"date":"2020-01-02","close":36515.4023},{"date":"2020-01-03","close":36435.332},{"date":"2020-01-06","close":36395.2812},{"date":"2020-01-07","close":36115.0117},{"date":"2020-01-08","close":35634.5508},{"date":"2020-01-09","close":35834.7422},{"date":"2020-01-10","close":35434.3555},{"date":"2020-01-13","close":35474.3906},{"date":"2020-01-14","close":35434.3555},{"date":"2020-01-15","close":35474.3906},{"date":"2020-01-16","close":35434.3555},{"date":"2020-01-17","close":35394.3203},{"date":"2020-01-20","close":35674.5859},{"date":"2020-01-21","close":35554.4727},{"date":"2020-01-22","close":35634.5508},{"date":"2020-01-23","close":35514.4336},{"date":"2020-01-28","close":35514.4336},{"date":"2020-01-29","close":35674.5859},{"date":"2020-01-30","close":35314.2305},{"date":"2020-01-31","close":35154.082},{"date":"2020-02-03","close":35114.0391},{"date":"2020-02-04","close":35234.1602},{"date":"2020-02-05","close":35514.4336},{"date":"2020-02-06","close":35194.1211},{"date":"2020-02-07","close":35154.082},{"date":"2020-02-10","close":35074.0039},{"date":"2020-02-11","close":35314.2305},{"date":"2020-02-12","close":35274.1953},{"date":"2020-02-13","close":35234.1602},{"date":"2020-02-14","close":35194.1211},{"date":"2020-02-17","close":34833.7734},{"date":"2020-02-18","close":34753.6953},{"date":"2020-02-19","close":34593.5391},{"date":"2020-02-20","close":34273.2266},{"date":"2020-02-21","close":33872.8398},{"date":"2020-02-24","close":33472.4492},{"date":"2020-02-25","close":33632.6016},{"date":"2020-02-26","close":33552.5352},{"date":"2020-02-27","close":33152.1445},{"date":"2020-02-28","close":32791.793},{"date":"2020-03-02","close":32751.7559},{"date":"2020-03-03","close":32031.0527},{"date":"2020-03-04","close":32551.5605},{"date":"2020-03-05","close":32551.5605},{"date":"2020-03-06","close":33512.4844},{"date":"2020-03-09","close":33512.4844},{"date":"2020-03-10","close":33112.1016},{"date":"2020-03-11","close":33392.3711},{"date":"2020-03-12","close":33392.3711},{"date":"2020-03-13","close":31750.7793},{"date":"2020-03-16","close":29628.7246},{"date":"2020-03-17","close":28027.1738},{"date":"2020-03-18","close":28187.332},{"date":"2020-03-19","close":25704.9219},{"date":"2020-03-20","close":27947.0957},{"date":"2020-03-23","close":26465.6602},{"date":"2020-03-24","close":28507.6406},{"date":"2020-03-25","close":28988.1035},{"date":"2020-03-26","close":29028.1406},{"date":"2020-03-27","close":30189.2715},{"date":"2020-03-30","close":29708.8008},{"date":"2020-03-31","close":30309.3848},{"date":"2020-04-01","close":30389.4629},{"date":"2020-04-02","close":30789.8516},{"date":"2020-04-03","close":30789.8516},{"date":"2020-04-06","close":30950.0039},{"date":"2020-04-07","close":31190.2422},{"date":"2020-04-08","close":31070.1172},{"date":"2020-04-09","close":31270.3203},{"date":"2020-04-10","close":31110.1602},{"date":"2020-04-13","close":31190.2422},{"date":"2020-04-14","close":31510.5547},{"date":"2020-04-16","close":31590.627},{"date":"2020-04-17","close":32111.1328},{"date":"2020-04-20","close":32311.3262},{"date":"2020-04-21","close":32271.2852},{"date":"2020-04-22","close":31590.627},{"date":"2020-04-23","close":31550.5879},{"date":"2020-04-24","close":31590.627},{"date":"2020-04-27","close":31630.6621},{"date":"2020-04-28","close":31510.5547},{"date":"2020-04-29","close":31310.3555},{"date":"2020-05-04","close":30429.5},{"date":"2020-05-06","close":31190.2422},{"date":"2020-05-07","close":31150.207},{"date":"2020-05-08","close":31270.3203},{"date":"2020-05-11","close":31190.2422},{"date":"2020-05-12","close":31030.0781},{"date":"2020-05-13","close":30990.0449},{"date":"2020-05-14","close":30749.8164},{"date":"2020-05-15","close":30509.584},{"date":"2020-05-18","close":30909.9648},{"date":"2020-05-19","close":31230.2871},{"date":"2020-05-20","close":31350.3965},{"date":"2020-05-21","close":31991.0137},{"date":"2020-05-22","close":31950.9824},{"date":"2020-05-25","close":32031.0527},{"date":"2020-05-26","close":31950.9824},{"date":"2020-05-27","close":32471.4844},{"date":"2020-05-28","close":32231.2539},{"date":"2020-05-29","close":32031.0527},{"date":"2020-06-01","close":31991.0137},{"date":"2020-06-02","close":31910.9414},{"date":"2020-06-03","close":32351.3691},{"date":"2020-06-04","close":32551.5605},{"date":"2020-06-05","close":32551.5605},{"date":"2020-06-08","close":32311.3262},{"date":"2020-06-09","close":32591.5957},{"date":"2020-06-10","close":33112.1016},{"date":"2020-06-11","close":33312.293},{"date":"2020-06-12","close":32551.5605},{"date":"2020-06-15","close":32111.1328},{"date":"2020-06-16","close":32111.1328},{"date":"2020-06-17","close":32591.5957},{"date":"2020-06-18","close":32631.6367},{"date":"2020-06-19","close":36595.4844},{"date":"2020-06-22","close":33712.6914},{"date":"2020-06-23","close":33312.293},{"date":"2020-06-24","close":32871.8711},{"date":"2020-06-25","close":33472.4492},{"date":"2020-06-26","close":33992.9492},{"date":"2020-06-29","close":33587.8008},{"date":"2020-06-30","close":34600.6992},{"date":"2020-07-01","close":34519.668},{"date":"2020-07-02","close":34276.5703},{"date":"2020-07-03","close":34317.0898},{"date":"2020-07-06","close":34317.0898},{"date":"2020-07-07","close":33790.375},{"date":"2020-07-08","close":33992.957},{"date":"2020-07-09","close":35451.5352},{"date":"2020-07-10","close":35613.6016},{"date":"2020-07-13","close":35573.082},{"date":"2020-07-14","close":35573.082},{"date":"2020-07-15","close":35532.5664},{"date":"2020-07-16","close":35127.4102},{"date":"2020-07-17","close":35046.3672},{"date":"2020-07-20","close":34965.3477},{"date":"2020-07-21","close":34803.2773},{"date":"2020-07-22","close":35005.8633},{"date":"2020-07-23","close":34803.2773},{"date":"2020-07-24","close":34924.8281},{"date":"2020-07-27","close":34762.7578},{"date":"2020-07-28","close":33830.8906},{"date":"2020-07-29","close":35451.5352},{"date":"2020-07-30","close":33952.4453},{"date":"2020-07-31","close":33385.2148},{"date":"2020-08-03","close":33871.4102},{"date":"2020-08-04","close":34195.5391},{"date":"2020-08-05","close":34114.5117},{"date":"2020-08-06","close":33790.375},{"date":"2020-08-07","close":33547.2891},{"date":"2020-08-10","close":33790.375},{"date":"2020-08-11","close":33142.1172},{"date":"2020-08-12","close":33709.3438},{"date":"2020-08-13","close":33709.3438},{"date":"2020-08-14","close":33547.2891},{"date":"2020-08-18","close":32331.8027},{"date":"2020-08-19","close":32777.4805},{"date":"2020-08-20","close":31764.5781},{"date":"2020-08-21","close":32210.2539},{"date":"2020-08-24","close":31764.5781},{"date":"2020-08-25","close":32331.8027},{"date":"2020-08-26","close":32088.7051},{"date":"2020-08-27","close":32169.7422},{"date":"2020-08-28","close":32088.7051},{"date":"2020-08-31","close":31926.6367},{"date":"2020-09-01","close":31926.6367},{"date":"2020-09-02","close":31764.5781},{"date":"2020-09-03","close":31764.5781},{"date":"2020-09-04","close":31764.5781},{"date":"2020-09-07","close":31805.0938},{"date":"2020-09-08","close":31886.127},{"date":"2020-09-09","close":31845.6113},{"date":"2020-09-10","close":31764.5781},{"date":"2020-09-11","close":31886.127},{"date":"2020-09-14","close":31926.6367},{"date":"2020-09-15","close":31764.5781},{"date":"2020-09-16","close":31724.0605},{"date":"2020-09-17","close":31805.0938},{"date":"2020-09-18","close":31764.5781},{"date":"2020-09-21","close":31521.4863},{"date":"2020-09-22","close":31602.5195},{"date":"2020-09-23","close":31480.9629},{"date":"2020-09-24","close":31521.4863},{"date":"2020-09-25","close":31521.4863},{"date":"2020-09-28","close":31521.4863},{"date":"2020-09-29","close":31480.9629},{"date":"2020-10-05","close":31480.9629},{"date":"2020-10-06","close":31683.541},{"date":"2020-10-07","close":31602.5195},{"date":"2020-10-08","close":31602.5195},{"date":"2020-10-12","close":31602.5195},{"date":"2020-10-13","close":31521.4863},{"date":"2020-10-14","close":31440.4414},{"date":"2020-10-15","close":31318.8965},{"date":"2020-10-16","close":31278.3828},{"date":"2020-10-19","close":31602.5195},{"date":"2020-10-20","close":31683.541},{"date":"2020-10-21","close":31683.541},{"date":"2020-10-22","close":31602.5195},{"date":"2020-10-23","close":31602.5195},{"date":"2020-10-26","close":31359.4141},{"date":"2020-10-27","close":31075.8047},{"date":"2020-10-28","close":31197.3516},{"date":"2020-10-29","close":31480.9629},{"date":"2020-10-30","close":31480.9629},{"date":"2020-11-02","close":31521.4863},{"date":"2020-11-03","close":31683.541},{"date":"2020-11-04","close":31845.6113},{"date":"2020-11-05","close":31643.0293},{"date":"2020-11-06","close":31724.0605},{"date":"2020-11-09","close":31764.5781},{"date":"2020-11-10","close":31683.541},{"date":"2020-11-11","close":31886.127},{"date":"2020-11-12","close":31926.6367},{"date":"2020-11-13","close":31845.6113},{"date":"2020-11-16","close":31967.1523},{"date":"2020-11-17","close":31724.0605},{"date":"2020-11-18","close":31886.127},{"date":"2020-11-19","close":31886.127},{"date":"2020-11-20","close":31764.5781},{"date":"2020-11-23","close":31886.127},{"date":"2020-11-24","close":31926.6367},{"date":"2020-11-25","close":32088.7051},{"date":"2020-11-26","close":32048.1855},{"date":"2020-11-27","close":31967.1523},{"date":"2020-11-30","close":31724.0605},{"date":"2020-12-01","close":31764.5781},{"date":"2020-12-02","close":31926.6367},{"date":"2020-12-03","close":31805.0938},{"date":"2020-12-04","close":31602.5195},{"date":"2020-12-07","close":31764.5781},{"date":"2020-12-08","close":31683.541},{"date":"2020-12-09","close":31764.5781},{"date":"2020-12-10","close":31845.6113},{"date":"2020-12-11","close":31845.6113},{"date":"2020-12-14","close":31845.6113},{"date":"2020-12-15","close":31724.0605},{"date":"2020-12-16","close":31764.5781},{"date":"2020-12-17","close":31764.5781},{"date":"2020-12-18","close":31886.127},{"date":"2020-12-21","close":32007.668},{"date":"2020-12-22","close":31683.541},{"date":"2020-12-23","close":31683.541},{"date":"2020-12-24","close":31683.541},{"date":"2020-12-28","close":33263.668},{"date":"2020-12-29","close":32892.2383},{"date":"2020-12-30","close":32520.8066},{"date":"2021-01-04","close":32685.8906},{"date":"2021-01-05","close":32190.6523},{"date":"2021-01-06","close":32149.377},{"date":"2021-01-07","close":32355.7227},{"date":"2021-01-08","close":32108.1074},{"date":"2021-01-11","close":31571.5918},{"date":"2021-01-12","close":31571.5918},{"date":"2021-01-13","close":31736.6777},{"date":"2021-01-14","close":31736.6777},{"date":"2021-01-15","close":31777.9512},{"date":"2021-01-18","close":31819.2168},{"date":"2021-01-19","close":31819.2168},{"date":"2021-01-20","close":31901.7559},{"date":"2021-01-21","close":31901.7559},{"date":"2021-01-22","close":32025.5625},{"date":"2021-01-25","close":32273.1855},{"date":"2021-01-26","close":31984.2949},{"date":"2021-01-27","close":32108.1074},{"date":"2021-01-28","close":32149.377},{"date":"2021-01-29","close":31695.4082},{"date":"2021-02-01","close":32108.1074},{"date":"2021-02-02","close":31736.6777},{"date":"2021-02-03","close":31984.2949},{"date":"2021-02-04","close":31654.1367},{"date":"2021-02-05","close":31819.2168},{"date":"2021-02-08","close":31943.0273},{"date":"2021-02-09","close":31777.9512},{"date":"2021-02-10","close":31819.2168},{"date":"2021-02-15","close":31612.8652},{"date":"2021-02-16","close":31406.5176},{"date":"2021-02-17","close":31241.4395},{"date":"2021-02-18","close":31117.6289},{"date":"2021-02-19","close":31117.6289},{"date":"2021-02-22","close":31117.6289},{"date":"2021-02-23","close":30828.7305},{"date":"2021-02-24","close":31158.8965},{"date":"2021-02-25","close":31158.8965},{"date":"2021-02-26","close":31117.6289},{"date":"2021-03-02","close":31200.166},{"date":"2021-03-03","close":31323.9746},{"date":"2021-03-04","close":31076.3516},{"date":"2021-03-05","close":30993.8223},{"date":"2021-03-08","close":31076.3516},{"date":"2021-03-09","close":30952.5469},{"date":"2021-03-10","close":31035.084},{"date":"2021-03-11","close":31117.6289},{"date":"2021-03-12","close":31117.6289},{"date":"2021-03-15","close":31076.3516},{"date":"2021-03-16","close":31117.6289},{"date":"2021-03-17","close":31158.8965},{"date":"2021-03-18","close":31282.7051},{"date":"2021-03-19","close":31282.7051},{"date":"2021-03-22","close":31158.8965},{"date":"2021-03-23","close":31076.3516},{"date":"2021-03-24","close":31117.6289},{"date":"2021-03-25","close":31200.166},{"date":"2021-03-26","close":30952.5469},{"date":"2021-03-29","close":31282.7051},{"date":"2021-03-30","close":31571.5918},{"date":"2021-03-31","close":31612.8652},{"date":"2021-04-01","close":31736.6777},{"date":"2021-04-02","close":31860.4844},{"date":"2021-04-05","close":31984.2949},{"date":"2021-04-06","close":31860.4844},{"date":"2021-04-07","close":32108.1074},{"date":"2021-04-08","close":32149.377},{"date":"2021-04-09","close":32231.918},{"date":"2021-04-12","close":32108.1074},{"date":"2021-04-13","close":32273.1855},{"date":"2021-04-14","close":32850.9688},{"date":"2021-04-15","close":33098.5938},{"date":"2021-04-16","close":33222.3945},{"date":"2021-04-19","close":33387.4727},{"date":"2021-04-20","close":33428.75},{"date":"2021-04-21","close":33346.2148},{"date":"2021-04-22","close":33304.9414},{"date":"2021-04-23","close":33552.5586},{"date":"2021-04-26","close":34006.5312},{"date":"2021-04-27","close":33965.2539},{"date":"2021-04-28","close":33263.6602},{"date":"2021-04-29","close":33676.375},{"date":"2021-04-30","close":33593.8281},{"date":"2021-05-03","close":33676.375},{"date":"2021-05-04","close":33882.7266},{"date":"2021-05-06","close":34336.6914},{"date":"2021-05-07","close":34377.9648},{"date":"2021-05-10","close":34336.6914},{"date":"2021-05-11","close":34543.0469},{"date":"2021-05-12","close":34419.2305},{"date":"2021-05-13","close":34254.1523},{"date":"2021-05-14","close":34501.7695},{"date":"2021-05-17","close":34377.9648},{"date":"2021-05-18","close":34460.4922},{"date":"2021-05-20","close":34708.1172},{"date":"2021-05-21","close":34708.1172},{"date":"2021-05-24","close":34708.1172},{"date":"2021-05-25","close":34666.8477},{"date":"2021-05-26","close":34708.1172},{"date":"2021-05-27","close":34708.1172},{"date":"2021-05-28","close":34831.9297},{"date":"2021-05-31","close":34914.4727},{"date":"2021-06-01","close":35327.1719},{"date":"2021-06-02","close":35781.1406},{"date":"2021-06-03","close":36070.0312},{"date":"2021-06-04","close":36028.7578},{"date":"2021-06-07","close":36070.0312},{"date":"2021-06-08","close":36070.0312},{"date":"2021-06-09","close":36193.8398},{"date":"2021-06-10","close":36235.1172},{"date":"2021-06-11","close":36482.7383},{"date":"2021-06-14","close":36482.7383},{"date":"2021-06-15","close":36936.7031},{"date":"2021-06-16","close":38216.0781},{"date":"2021-06-17","close":37968.457},{"date":"2021-06-18","close":38422.4336},{"date":"2021-06-21","close":38257.3438},{"date":"2021-06-22","close":38216.0781},{"date":"2021-06-23","close":37390.6719},{"date":"2021-06-24","close":37679.5703},{"date":"2021-06-25","close":38174.8047},{"date":"2021-06-28","close":38257.3438},{"date":"2021-06-29","close":38674.543},{"date":"2021-06-30","close":38757.9883},{"date":"2021-07-01","close":38799.707},{"date":"2021-07-02","close":38799.707},{"date":"2021-07-05","close":38841.4297},{"date":"2021-07-06","close":38841.4297},{"date":"2021-07-07","close":38841.4297},{"date":"2021-07-08","close":38299.0586},{"date":"2021-07-09","close":38173.9062},{"date":"2021-07-12","close":37714.9844},{"date":"2021-07-13","close":37798.4258},{"date":"2021-07-14","close":37714.9844},{"date":"2021-07-15","close":37840.1445},{"date":"2021-07-16","close":38132.1875},{"date":"2021-07-19","close":38173.9062},{"date":"2021-07-20","close":37631.543},{"date":"2021-07-21","close":37381.2227},{"date":"2021-07-22","close":37506.3789},{"date":"2021-07-23","close":37673.2656},{"date":"2021-07-26","close":36755.4219},{"date":"2021-07-27","close":37214.3438},{"date":"2021-07-28","close":37297.7852},{"date":"2021-07-29","close":37214.3438},{"date":"2021-07-30","close":36588.5352},{"date":"2021-08-02","close":36713.7031},{"date":"2021-08-03","close":36713.7031},{"date":"2021-08-04","close":36713.7031},{"date":"2021-08-05","close":36546.8203},{"date":"2021-08-06","close":36546.8203},{"date":"2021-08-09","close":36463.3828},{"date":"2021-08-10","close":36254.7852},{"date":"2021-08-11","close":36379.9453},{"date":"2021-08-12","close":36713.7031},{"date":"2021-08-13","close":36505.1055},{"date":"2021-08-17","close":36296.5078},{"date":"2021-08-18","close":36630.2578},{"date":"2021-08-19","close":36588.5352},{"date":"2021-08-20","close":35378.6641},{"date":"2021-08-23","close":35795.8594},{"date":"2021-08-24","close":35795.8594},{"date":"2021-08-25","close":36213.0625},{"date":"2021-08-26","close":36463.3828},{"date":"2021-08-27","close":36338.2227},{"date":"2021-08-30","close":36505.1055},{"date":"2021-08-31","close":36379.9453},{"date":"2021-09-01","close":36588.5352},{"date":"2021-09-02","close":36671.9844},{"date":"2021-09-03","close":36671.9844},{"date":"2021-09-06","close":36713.7031},{"date":"2021-09-07","close":36588.5352},{"date":"2021-09-08","close":36463.3828},{"date":"2021-09-09","close":36463.3828},{"date":"2021-09-10","close":36296.5078},{"date":"2021-09-13","close":36546.8203},{"date":"2021-09-14","close":36379.9453},{"date":"2021-09-15","close":36505.1055},{"date":"2021-09-16","close":36713.7031},{"date":"2021-09-17","close":36630.2578},{"date":"2021-09-23","close":36588.5352},{"date":"2021-09-24","close":36713.7031},{"date":"2021-09-27","close":36713.7031},{"date":"2021-09-28","close":36546.8203},{"date":"2021-09-29","close":36004.4609},{"date":"2021-09-30","close":36213.0625},{"date":"2021-10-01","close":35921.0234},{"date":"2021-10-05","close":36296.5078},{"date":"2021-10-06","close":36046.1797},{"date":"2021-10-07","close":35545.543},{"date":"2021-10-08","close":35211.7773},{"date":"2021-10-12","close":35253.4961},{"date":"2021-10-13","close":35503.8242},{"date":"2021-10-14","close":35879.3008},{"date":"2021-10-15","close":36213.0625},{"date":"2021-10-18","close":36588.5352},{"date":"2021-10-19","close":36588.5352},{"date":"2021-10-20","close":36588.5352},{"date":"2021-10-21","close":36129.6211},{"date":"2021-10-22","close":36171.3438},{"date":"2021-10-25","close":36046.1797},{"date":"2021-10-26","close":36505.1055},{"date":"2021-10-27","close":36338.2227},{"date":"2021-10-28","close":36588.5352},{"date":"2021-10-29","close":36421.6602},{"date":"2021-11-01","close":36171.3438},{"date":"2021-11-02","close":36129.6211},{"date":"2021-11-03","close":36296.5078},{"date":"2021-11-04","close":36338.2227},{"date":"2021-11-05","close":36254.7852},{"date":"2021-11-08","close":35754.1406},{"date":"2021-11-09","close":35670.6992},{"date":"2021-11-10","close":35837.5781},{"date":"2021-11-11","close":35628.9805},{"date":"2021-11-12","close":35462.1016},{"date":"2021-11-15","close":35837.5781},{"date":"2021-11-16","close":35712.4219},{"date":"2021-11-17","close":36004.4609},{"date":"2021-11-18","close":35837.5781},{"date":"2021-11-19","close":35921.0234},{"date":"2021-11-22","close":35587.2617},{"date":"2021-11-23","close":35628.9805},{"date":"2021-11-24","close":35587.2617},{"date":"2021-11-25","close":35128.332},{"date":"2021-11-26","close":35086.6133},{"date":"2021-11-29","close":34627.6992},{"date":"2021-11-30","close":34210.4961},{"date":"2021-12-01","close":34210.4961},{"date":"2021-12-02","close":34711.1328},{"date":"2021-12-03","close":34460.8125},{"date":"2021-12-06","close":34669.418},{"date":"2021-12-07","close":34711.1328},{"date":"2021-12-08","close":34794.5742},{"date":"2021-12-09","close":34878.0117},{"date":"2021-12-10","close":35044.8906},{"date":"2021-12-13","close":35044.8906},{"date":"2021-12-14","close":35211.7773},{"date":"2021-12-15","close":35587.2617},{"date":"2021-12-16","close":35211.7773},{"date":"2021-12-17","close":35253.4961},{"date":"2021-12-20","close":35128.332},{"date":"2021-12-21","close":34794.5742},{"date":"2021-12-22","close":35837.5781},{"date":"2021-12-23","close":36046.1797},{"date":"2021-12-24","close":36087.8984},{"date":"2021-12-27","close":35962.7422},{"date":"2021-12-28","close":36087.8984},{"date":"2021-12-29","close":36767.2031},{"date":"2021-12-30","close":36937.0273},{"date":"2022-01-03","close":43150.0},{"date":"2022-01-04","close":36682.2852},{"date":"2022-01-05","close":36300.1836},{"date":"2022-01-06","close":36172.8125},{"date":"2022-01-07","close":36215.2695},{"date":"2022-01-10","close":36130.3594},{"date":"2022-01-11","close":35960.5312},{"date":"2022-01-12","close":35960.5312},{"date":"2022-01-13","close":35918.0781},{"date":"2022-01-14","close":35748.2461},{"date":"2022-01-17","close":35663.332},{"date":"2022-01-18","close":35281.2305},{"date":"2022-01-19","close":35705.7891},{"date":"2022-01-20","close":35960.5312},{"date":"2022-01-21","close":35918.0781},{"date":"2022-01-24","close":35705.7891},{"date":"2022-01-25","close":35578.4258},{"date":"2022-01-26","close":35578.4258},{"date":"2022-01-27","close":36045.4453},{"date":"2022-01-28","close":36130.3594},{"date":"2022-02-03","close":36300.1836},{"date":"2022-02-04","close":36427.5469},{"date":"2022-02-07","close":36087.8984},{"date":"2022-02-08","close":36087.8984},{"date":"2022-02-09","close":36087.8984},{"date":"2022-02-10","close":37361.5938},{"date":"2022-02-11","close":37361.5938},{"date":"2022-02-14","close":36087.8984},{"date":"2022-02-15","close":41097.7422},{"date":"2022-02-16","close":40121.2539},{"date":"2022-02-17","close":39654.2305},{"date":"2022-02-18","close":39908.9727},{"date":"2022-02-21","close":39017.3906},{"date":"2022-02-22","close":39017.3906},{"date":"2022-02-23","close":39017.3906},{"date":"2022-02-24","close":36724.7461},{"date":"2022-02-25","close":37191.7617},{"date":"2022-02-28","close":37191.7617},{"date":"2022-03-02","close":37106.8555},{"date":"2022-03-03","close":37488.9531},{"date":"2022-03-04","close":37488.9531},{"date":"2022-03-07","close":36809.6602},{"date":"2022-03-08","close":35833.1641},{"date":"2022-03-10","close":35833.1641},{"date":"2022-03-11","close":35620.8789},{"date":"2022-03-14","close":35068.9453},{"date":"2022-03-15","close":35068.9453},{"date":"2022-03-16","close":35068.9453},{"date":"2022-03-17","close":35068.9453},{"date":"2022-03-18","close":36130.3594},{"date":"2022-03-21","close":36130.3594},{"date":"2022-03-22","close":36172.8125},{"date":"2022-03-23","close":36512.4609},{"date":"2022-03-24","close":36767.2031},{"date":"2022-03-25","close":36682.2852},{"date":"2022-03-28","close":37106.8555},{"date":"2022-03-29","close":36894.5742},{"date":"2022-03-30","close":36767.2031},{"date":"2022-03-31","close":36724.7461},{"date":"2022-04-01","close":36682.2852},{"date":"2022-04-04","close":36427.5469},{"date":"2022-04-05","close":36852.1094},{"date":"2022-04-06","close":36724.7461},{"date":"2022-04-07","close":36427.5469},{"date":"2022-04-08","close":36809.6602},{"date":"2022-04-11","close":36554.9258},{"date":"2022-04-12","close":36639.8359},{"date":"2022-04-13","close":36937.0273},{"date":"2022-04-14","close":37106.8555},{"date":"2022-04-15","close":37021.9414},{"date":"2022-04-18","close":37191.7617},{"date":"2022-04-19","close":37191.7617},{"date":"2022-04-20","close":37404.043},{"date":"2022-04-21","close":37531.418},{"date":"2022-04-22","close":37616.3281},{"date":"2022-04-25","close":37361.5938},{"date":"2022-04-26","close":38083.3477},{"date":"2022-04-27","close":37701.2422},{"date":"2022-04-28","close":37955.9805},{"date":"2022-04-29","close":38040.8906},{"date":"2022-05-02","close":38040.8906},{"date":"2022-05-03","close":38295.6289},{"date":"2022-05-04","close":38465.4492},{"date":"2022-05-06","close":38550.3672},{"date":"2022-05-09","close":44700.0},{"date":"2022-05-10","close":37531.418},{"date":"2022-05-11","close":37149.3125},{"date":"2022-05-12","close":37149.3125},{"date":"2022-05-13","close":37828.6055},{"date":"2022-05-16","close":37531.418},{"date":"2022-05-17","close":37021.9414},{"date":"2022-05-18","close":36979.4844},{"date":"2022-05-19","close":37021.9414},{"date":"2022-05-20","close":37064.3945},{"date":"2022-05-23","close":36979.4844},{"date":"2022-05-24","close":36427.5469},{"date":"2022-05-25","close":37404.043},{"date":"2022-05-26","close":36852.1094},{"date":"2022-05-27","close":36852.1094},{"date":"2022-05-30","close":36809.6602},{"date":"2022-05-31","close":37276.6758},{"date":"2022-06-02","close":37191.7617},{"date":"2022-06-03","close":37319.1367},{"date":"2022-06-07","close":37106.8555},{"date":"2022-06-08","close":48230.4141},{"date":"2022-06-09","close":45683.0312},{"date":"2022-06-10","close":39951.4258},{"date":"2022-06-13","close":36554.9258},{"date":"2022-06-14","close":35111.4023},{"date":"2022-06-15","close":33922.625},{"date":"2022-06-16","close":33625.4336},{"date":"2022-06-17","close":34984.0273},{"date":"2022-06-20","close":32351.748},{"date":"2022-06-21","close":31757.3496},{"date":"2022-06-22","close":33370.6992},{"date":"2022-06-23","close":30016.6426},{"date":"2022-06-24","close":30695.9375},{"date":"2022-06-27","close":31460.1523},{"date":"2022-06-28","close":32606.4805},{"date":"2022-06-29","close":32520.4434},{"date":"2022-06-30","close":31660.1172},{"date":"2022-07-01","close":30197.5547},{"date":"2022-07-04","close":30928.8359},{"date":"2022-07-05","close":31402.0156},{"date":"2022-07-06","close":31445.0312},{"date":"2022-07-07","close":31402.0156},{"date":"2022-07-08","close":31875.1934},{"date":"2022-07-11","close":31746.1504},{"date":"2022-07-12","close":30885.8203},{"date":"2022-07-13","close":31272.9688},{"date":"2022-07-14","close":31402.0156},{"date":"2022-07-15","close":31186.9355},{"date":"2022-07-18","close":31832.1816},{"date":"2022-07-19","close":32305.3652},{"date":"2022-07-20","close":32950.6133},{"date":"2022-07-21","close":32821.5664},{"date":"2022-07-22","close":32692.5098},{"date":"2022-07-25","close":32907.5977},{"date":"2022-07-26","close":32907.5977},{"date":"2022-07-27","close":32692.5098},{"date":"2022-07-28","close":33423.793},{"date":"2022-07-29","close":35058.4141},{"date":"2022-08-01","close":37811.4727},{"date":"2022-08-02","close":38026.5547},{"date":"2022-08-03","close":35961.7656},{"date":"2022-08-04","close":34542.2227},{"date":"2022-08-05","close":35144.4492},{"date":"2022-08-08","close":34241.1016},{"date":"2022-08-09","close":35875.7266},{"date":"2022-08-10","close":36133.8242},{"date":"2022-08-11","close":39532.1328},{"date":"2022-08-12","close":37424.3242},{"date":"2022-08-16","close":37080.1914},{"date":"2022-08-17","close":36348.9102},{"date":"2022-08-18","close":36951.1367},{"date":"2022-08-19","close":37467.3398},{"date":"2022-08-22","close":37381.3086},{"date":"2022-08-23","close":36607.0117},{"date":"2022-08-24","close":38456.7188},{"date":"2022-08-25","close":38413.6992},{"date":"2022-08-26","close":37295.2734},{"date":"2022-08-29","close":38714.8125},{"date":"2022-08-30","close":38714.8125},{"date":"2022-08-31","close":39790.2266},{"date":"2022-09-01","close":38886.8828},{"date":"2022-09-02","close":39144.9805},{"date":"2022-09-05","close":37811.4727},{"date":"2022-09-06","close":38413.6992},{"date":"2022-09-07","close":36133.8242},{"date":"2022-09-08","close":35832.7109},{"date":"2022-09-13","close":36736.0586},{"date":"2022-09-14","close":35531.5938},{"date":"2022-09-15","close":35531.5938},{"date":"2022-09-16","close":34413.1641},{"date":"2022-09-19","close":32649.498},{"date":"2022-09-20","close":33294.7422},{"date":"2022-09-21","close":33208.707},{"date":"2022-09-22","close":32993.6289},{"date":"2022-09-23","close":32692.5098},{"date":"2022-09-26","close":29423.2598},{"date":"2022-09-27","close":29337.2227},{"date":"2022-09-28","close":28089.748},{"date":"2022-09-29","close":28821.0312},{"date":"2022-09-30","close":28648.9629},{"date":"2022-10-04","close":29294.209},{"date":"2022-10-05","close":29294.209},{"date":"2022-10-06","close":29853.4258},{"date":"2022-10-07","close":29896.4434},{"date":"2022-10-11","close":28778.0137},{"date":"2022-10-12","close":28390.8633},{"date":"2022-10-13","close":27358.4707},{"date":"2022-10-14","close":28304.832},{"date":"2022-10-17","close":28864.0469},{"date":"2022-10-18","close":29165.1582},{"date":"2022-10-19","close":29165.1582},{"date":"2022-10-20","close":30068.5059},{"date":"2022-10-21","close":29767.3945},{"date":"2022-10-24","close":30283.5918},{"date":"2022-10-25","close":30842.8027},{"date":"2022-10-26","close":30971.8516},{"date":"2022-10-27","close":30971.8516},{"date":"2022-10-28","close":30498.6738},{"date":"2022-10-31","close":30627.7246},{"date":"2022-11-01","close":30455.6543},{"date":"2022-11-02","close":30283.5918},{"date":"2022-11-03","close":29939.457},{"date":"2022-11-04","close":29810.4082},{"date":"2022-11-07","close":30197.5547},{"date":"2022-11-08","close":31014.8691},{"date":"2022-11-09","close":30799.7852},{"date":"2022-11-10","close":30971.8516},{"date":"2022-11-11","close":31229.9531},{"date":"2022-11-14","close":31229.9531},{"date":"2022-11-15","close":31229.9531},{"date":"2022-11-16","close":31402.0156},{"date":"2022-11-17","close":31315.9805},{"date":"2022-11-18","close":31229.9531},{"date":"2022-11-21","close":31660.1172},{"date":"2022-11-22","close":32090.2754},{"date":"2022-11-23","close":32176.3105},{"date":"2022-11-24","close":32090.2754},{"date":"2022-11-25","close":32348.377},{"date":"2022-11-28","close":31961.2324},{"date":"2022-11-29","close":32348.377},{"date":"2022-11-30","close":31961.2324},{"date":"2022-12-01","close":32520.4434},{"date":"2022-12-02","close":32262.3398},{"date":"2022-12-05","close":32993.6289},{"date":"2022-12-06","close":34886.3516},{"date":"2022-12-07","close":32692.5098},{"date":"2022-12-08","close":33079.6562},{"date":"2022-12-09","close":34198.0898},{"date":"2022-12-12","close":33939.9883},{"date":"2022-12-13","close":32821.5664},{"date":"2022-12-14","close":33423.793},{"date":"2022-12-15","close":32864.5742},{"date":"2022-12-16","close":32778.5508},{"date":"2022-12-19","close":32133.291},{"date":"2022-12-20","close":31488.0469},{"date":"2022-12-21","close":32262.3398},{"date":"2022-12-22","close":35273.5},{"date":"2022-12-23","close":34843.332},{"date":"2022-12-26","close":34413.1641},{"date":"2022-12-27","close":34499.2031},{"date":"2022-12-28","close":33142.0039},{"date":"2022-12-29","close":32266.3848},{"date":"2023-01-02","close":33010.6562},{"date":"2023-01-03","close":32791.7539},{"date":"2023-01-04","close":32879.3164},{"date":"2023-01-05","close":36425.5508},{"date":"2023-01-06","close":36425.5508},{"date":"2023-01-09","close":37388.7305},{"date":"2023-01-10","close":36469.332},{"date":"2023-01-11","close":36513.1133},{"date":"2023-01-12","close":36119.0859},{"date":"2023-01-13","close":35943.9688},{"date":"2023-01-16","close":37695.1992},{"date":"2023-01-17","close":36425.5508},{"date":"2023-01-18","close":35725.0625},{"date":"2023-01-19","close":35112.1328},{"date":"2023-01-20","close":34674.3281},{"date":"2023-01-25","close":34980.7891},{"date":"2023-01-26","close":35637.4961},{"date":"2023-01-27","close":35287.25},{"date":"2023-01-30","close":34718.1055},{"date":"2023-01-31","close":35768.8398},{"date":"2023-02-01","close":35812.6211},{"date":"2023-02-02","close":35812.6211},{"date":"2023-02-03","close":35506.1602},{"date":"2023-02-06","close":35812.6211},{"date":"2023-02-07","close":35024.5664},{"date":"2023-02-08","close":35024.5664},{"date":"2023-02-09","close":34893.2266},{"date":"2023-02-10","close":33886.2734},{"date":"2023-02-13","close":33754.9336},{"date":"2023-02-14","close":33667.3672},{"date":"2023-02-15","close":34324.082},{"date":"2023-02-16","close":33754.9336},{"date":"2023-02-17","close":33754.9336},{"date":"2023-02-20","close":34236.5156},{"date":"2023-02-21","close":34061.3984},{"date":"2023-02-22","close":33973.832},{"date":"2023-02-23","close":33754.9336},{"date":"2023-02-24","close":32879.3164},{"date":"2023-02-27","close":33054.4336},{"date":"2023-02-28","close":33623.5938},{"date":"2023-03-02","close":34324.082},{"date":"2023-03-03","close":34017.6133},{"date":"2023-03-06","close":34017.6133},{"date":"2023-03-07","close":33360.9102},{"date":"2023-03-08","close":33317.1289},{"date":"2023-03-09","close":34849.4453},{"date":"2023-03-10","close":33667.3672},{"date":"2023-03-13","close":32879.3164},{"date":"2023-03-14","close":30515.1602},{"date":"2023-03-15","close":31565.8965},{"date":"2023-03-16","close":31040.5293},{"date":"2023-03-17","close":31259.4277},{"date":"2023-03-20","close":31522.1133},{"date":"2023-03-21","close":31171.8711},{"date":"2023-03-22","close":31346.9902},{"date":"2023-03-23","close":31084.3086},{"date":"2023-03-24","close":30734.0605},{"date":"2023-03-27","close":30471.375},{"date":"2023-03-28","close":30777.8438},{"date":"2023-03-29","close":30646.5},{"date":"2023-03-30","close":30602.7188},{"date":"2023-03-31","close":30865.3984},{"date":"2023-04-03","close":31040.5293},{"date":"2023-04-04","close":31215.6465},{"date":"2023-04-05","close":31259.4277},{"date":"2023-04-06","close":31171.8711},{"date":"2023-04-07","close":31259.4277},{"date":"2023-04-10","close":31040.5293},{"date":"2023-04-11","close":30996.7441},{"date":"2023-04-12","close":31084.3086},{"date":"2023-04-13","close":32091.2617},{"date":"2023-04-14","close":32835.5312},{"date":"2023-04-17","close":32923.0938},{"date":"2023-04-18","close":32091.2617},{"date":"2023-04-19","close":32091.2617},{"date":"2023-04-20","close":32353.9473},{"date":"2023-04-21","close":32572.8496},{"date":"2023-04-24","close":32135.043},{"date":"2023-04-25","close":31434.5527},{"date":"2023-04-26","close":31346.9902},{"date":"2023-04-27","close":31434.5527},{"date":"2023-04-28","close":31872.3555},{"date":"2023-05-02","close":32353.9473},{"date":"2023-05-03","close":31784.7988},{"date":"2023-05-04","close":31697.2363},{"date":"2023-05-08","close":31303.2109},{"date":"2023-05-09","close":31259.4277},{"date":"2023-05-10","close":31390.7695},{"date":"2023-05-11","close":31916.1367},{"date":"2023-05-12","close":31040.5293},{"date":"2023-05-15","close":30821.627},{"date":"2023-05-16","close":30602.7188},{"date":"2023-05-17","close":30471.375},{"date":"2023-05-18","close":30602.7188},{"date":"2023-05-19","close":30777.8438},{"date":"2023-05-22","close":30865.3984},{"date":"2023-05-23","close":30690.2793},{"date":"2023-05-24","close":30734.0605},{"date":"2023-05-25","close":30646.5},{"date":"2023-05-26","close":30690.2793},{"date":"2023-05-30","close":30734.0605},{"date":"2023-05-31","close":30602.7188},{"date":"2023-06-01","close":30777.8438},{"date":"2023-06-02","close":30777.8438},{"date":"2023-06-05","close":30865.3984},{"date":"2023-06-07","close":31084.3086},{"date":"2023-06-08","close":31128.084},{"date":"2023-06-09","close":31259.4277},{"date":"2023-06-12","close":31215.6465},{"date":"2023-06-13","close":31303.2109},{"date":"2023-06-14","close":30734.0605},{"date":"2023-06-15","close":30734.0605},{"date":"2023-06-16","close":31259.4277},{"date":"2023-06-19","close":31040.5293},{"date":"2023-06-20","close":31040.5293},{"date":"2023-06-21","close":30777.8438},{"date":"2023-06-22","close":30690.2793},{"date":"2023-06-23","close":30996.7441},{"date":"2023-06-26","close":30690.2793},{"date":"2023-06-27","close":31478.334},{"date":"2023-06-28","close":31522.1133},{"date":"2023-06-29","close":31610.9121},{"date":"2023-06-30","close":31566.5078},{"date":"2023-07-03","close":31788.4961},{"date":"2023-07-04","close":31877.2949},{"date":"2023-07-05","close":31699.6992},{"date":"2023-07-06","close":31433.3203},{"date":"2023-07-07","close":34230.3555},{"date":"2023-07-10","close":34008.3672},{"date":"2023-07-11","close":32410.0586},{"date":"2023-07-12","close":33830.7773},{"date":"2023-07-13","close":33608.7891},{"date":"2023-07-14","close":32543.2578},{"date":"2023-07-17","close":32099.2734},{"date":"2023-07-18","close":31388.9199},{"date":"2023-07-19","close":31522.1172},{"date":"2023-07-20","close":31522.1172},{"date":"2023-07-21","close":31344.5234},{"date":"2023-07-24","close":30678.5645},{"date":"2023-07-25","close":29968.2051},{"date":"2023-07-26","close":28458.6953},{"date":"2023-07-27","close":29746.2207},{"date":"2023-07-28","close":30456.5801},{"date":"2023-07-31","close":30101.3984},{"date":"2023-08-01","close":30145.7969},{"date":"2023-08-02","close":29302.2461},{"date":"2023-08-03","close":29524.2305},{"date":"2023-08-04","close":30101.3984},{"date":"2023-08-07","close":30190.1953},{"date":"2023-08-08","close":30101.3984},{"date":"2023-08-09","close":31033.7402},{"date":"2023-08-10","close":31033.7402},{"date":"2023-08-11","close":31211.3359},{"date":"2023-08-14","close":31166.9355},{"date":"2023-08-16","close":30989.3457},{"date":"2023-08-17","close":29968.2051},{"date":"2023-08-18","close":30145.7969},{"date":"2023-08-21","close":30323.3848},{"date":"2023-08-22","close":30145.7969},{"date":"2023-08-23","close":29968.2051},{"date":"2023-08-24","close":30012.6016},{"date":"2023-08-25","close":29923.8105},{"date":"2023-08-28","close":31078.1387},{"date":"2023-08-29","close":30900.5488},{"date":"2023-08-30","close":30944.9492},{"date":"2023-08-31","close":30101.3984},{"date":"2023-09-01","close":29746.2207},{"date":"2023-09-04","close":29257.8477},{"date":"2023-09-05","close":29435.4395},{"date":"2023-09-06","close":29435.4395},{"date":"2023-09-07","close":29257.8477},{"date":"2023-09-08","close":28858.2715},{"date":"2023-09-11","close":29302.2461},{"date":"2023-09-12","close":29391.041},{"date":"2023-09-13","close":29257.8477},{"date":"2023-09-14","close":29435.4395},{"date":"2023-09-15","close":29701.8223},{"date":"2023-09-18","close":29701.8223},{"date":"2023-09-19","close":30101.3984},{"date":"2023-09-20","close":29657.4258},{"date":"2023-09-21","close":28947.0664},{"date":"2023-09-22","close":28725.082},{"date":"2023-09-25","close":28769.4785},{"date":"2023-09-26","close":28414.3008},{"date":"2023-09-27","close":28325.5039},{"date":"2023-10-04","close":27703.9414},{"date":"2023-10-05","close":27881.5293},{"date":"2023-10-06","close":28014.7227},{"date":"2023-10-10","close":27881.5293},{"date":"2023-10-11","close":28192.3105},{"date":"2023-10-12","close":28236.7109},{"date":"2023-10-13","close":28147.918},{"date":"2023-10-16","close":28103.5195},{"date":"2023-10-17","close":28414.3008},{"date":"2023-10-18","close":28325.5039},{"date":"2023-10-19","close":28192.3105},{"date":"2023-10-20","close":28236.7109},{"date":"2023-10-23","close":28325.5039},{"date":"2023-10-24","close":28414.3008},{"date":"2023-10-25","close":28369.9023},{"date":"2023-10-26","close":27570.75},{"date":"2023-10-27","close":27570.75},{"date":"2023-10-30","close":27570.75},{"date":"2023-10-31","close":27526.3535},{"date":"2023-11-01","close":27659.5469},{"date":"2023-11-02","close":27703.9414},{"date":"2023-11-03","close":27748.3398},{"date":"2023-11-06","close":27925.9297},{"date":"2023-11-07","close":27881.5293},{"date":"2023-11-08","close":28014.7227},{"date":"2023-11-09","close":28547.4941},{"date":"2023-11-10","close":28547.4941},{"date":"2023-11-13","close":28591.8867},{"date":"2023-11-14","close":28192.3105},{"date":"2023-11-15","close":28147.918},{"date":"2023-11-16","close":28991.4629},{"date":"2023-11-17","close":28991.4629},{"date":"2023-11-20","close":29568.6309},{"date":"2023-11-21","close":29124.6562},{"date":"2023-11-22","close":29435.4395},{"date":"2023-11-23","close":29124.6562},{"date":"2023-11-24","close":29213.4531},{"date":"2023-11-27","close":28680.6836},{"date":"2023-11-28","close":28591.8867},{"date":"2023-11-29","close":28192.3105},{"date":"2023-11-30","close":28503.0957},{"date":"2023-12-01","close":28458.6953},{"date":"2023-12-04","close":28503.0957},{"date":"2023-12-05","close":28192.3105},{"date":"2023-12-06","close":28369.9023},{"date":"2023-12-07","close":28414.3008},{"date":"2023-12-08","close":28414.3008},{"date":"2023-12-11","close":28547.4941},{"date":"2023-12-12","close":28503.0957},{"date":"2023-12-13","close":28547.4941},{"date":"2023-12-14","close":28591.8867},{"date":"2023-12-15","close":28680.6836},{"date":"2023-12-18","close":28591.8867},{"date":"2023-12-19","close":28680.6836},{"date":"2023-12-20","close":28503.0957},{"date":"2023-12-21","close":28503.0957},{"date":"2023-12-22","close":28458.6953},{"date":"2023-12-26","close":28369.9023},{"date":"2023-12-27","close":29096.1699},{"date":"2023-12-28","close":28959.9961},{"date":"2024-01-02","close":28869.2129},{"date":"2024-01-03","close":28596.8613},{"date":"2024-01-04","close":28823.8184},{"date":"2024-01-05","close":28596.8613},{"date":"2024-01-08","close":28778.4297},{"date":"2024-01-09","close":28959.9961},{"date":"2024-01-10","close":28823.8184},{"date":"2024-01-11","close":28823.8184},{"date":"2024-01-12","close":28914.6055},{"date":"2024-01-15","close":29096.1699},{"date":"2024-01-16","close":29504.6973},{"date":"2024-01-17","close":29186.959},{"date":"2024-01-18","close":29096.1699},{"date":"2024-01-19","close":29232.3457},{"date":"2024-01-22","close":29368.5234},{"date":"2024-01-23","close":29640.8711},{"date":"2024-01-24","close":29459.3086},{"date":"2024-01-25","close":29459.3086},{"date":"2024-01-26","close":29323.1328},{"date":"2024-01-29","close":29686.2656},{"date":"2024-01-30","close":29413.9141},{"date":"2024-01-31","close":30639.4922},{"date":"2024-02-01","close":30367.1426},{"date":"2024-02-02","close":30412.5371},{"date":"2024-02-05","close":30094.793},{"date":"2024-02-06","close":29595.4824},{"date":"2024-02-07","close":29686.2656},{"date":"2024-02-08","close":29958.6152},{"date":"2024-02-13","close":29822.4414},{"date":"2024-02-14","close":29777.0469},{"date":"2024-02-15","close":29640.8711},{"date":"2024-02-16","close":29777.0469},{"date":"2024-02-19","close":30230.9688},{"date":"2024-02-20","close":30049.3984},{"date":"2024-02-21","close":30049.3984},{"date":"2024-02-22","close":29822.4414},{"date":"2024-02-23","close":29731.6582},{"date":"2024-02-26","close":30049.3984},{"date":"2024-02-27","close":29595.4824},{"date":"2024-02-28","close":29323.1328},{"date":"2024-02-29","close":28914.6055},{"date":"2024-03-04","close":28869.2129},{"date":"2024-03-05","close":28324.5117},{"date":"2024-03-06","close":28415.2969},{"date":"2024-03-07","close":28369.9023},{"date":"2024-03-08","close":28052.1582},{"date":"2024-03-11","close":28415.2969},{"date":"2024-03-12","close":28324.5117},{"date":"2024-03-13","close":28233.7285},{"date":"2024-03-14","close":28233.7285},{"date":"2024-03-15","close":28369.9023},{"date":"2024-03-18","close":28687.6426},{"date":"2024-03-19","close":28642.252},{"date":"2024-03-20","close":28369.9023},{"date":"2024-03-21","close":28415.2969},{"date":"2024-03-22","close":28506.0762},{"date":"2024-03-25","close":28506.0762},{"date":"2024-03-26","close":28596.8613},{"date":"2024-03-27","close":29005.3867},{"date":"2024-03-28","close":29686.2656},{"date":"2024-03-29","close":29186.959},{"date":"2024-04-01","close":29050.7812},{"date":"2024-04-02","close":29459.3086},{"date":"2024-04-03","close":29459.3086},{"date":"2024-04-04","close":29141.5645},{"date":"2024-04-05","close":29186.959},{"date":"2024-04-08","close":28733.0371},{"date":"2024-04-09","close":28778.4297},{"date":"2024-04-11","close":28551.4707},{"date":"2024-04-12","close":28506.0762},{"date":"2024-04-15","close":28959.9961},{"date":"2024-04-16","close":28460.6855},{"date":"2024-04-17","close":28914.6055},{"date":"2024-04-18","close":28823.8184},{"date":"2024-04-19","close":29459.3086},{"date":"2024-04-22","close":29686.2656},{"date":"2024-04-23","close":29777.0469},{"date":"2024-04-24","close":29686.2656},{"date":"2024-04-25","close":29731.6582},{"date":"2024-04-26","close":29822.4414},{"date":"2024-04-29","close":29867.834},{"date":"2024-04-30","close":29777.0469},{"date":"2024-05-02","close":30049.3984},{"date":"2024-05-03","close":30140.1875},{"date":"2024-05-07","close":30457.9297},{"date":"2024-05-08","close":30276.3613},{"date":"2024-05-09","close":30140.1875},{"date":"2024-05-10","close":30140.1875},{"date":"2024-05-13","close":30276.3613},{"date":"2024-05-14","close":30367.1426},{"date":"2024-05-16","close":30412.5371},{"date":"2024-05-17","close":29640.8711},{"date":"2024-05-20","close":29504.6973},{"date":"2024-05-21","close":29459.3086},{"date":"2024-05-22","close":29323.1328},{"date":"2024-05-23","close":29459.3086},{"date":"2024-05-24","close":30094.793},{"date":"2024-05-27","close":30049.3984},{"date":"2024-05-28","close":30412.5371},{"date":"2024-05-29","close":30321.7539},{"date":"2024-05-30","close":30457.9297},{"date":"2024-05-31","close":30230.9688},{"date":"2024-06-03","close":30821.0625},{"date":"2024-06-04","close":30548.7109},{"date":"2024-06-05","close":30412.5371},{"date":"2024-06-07","close":30276.3613},{"date":"2024-06-10","close":30276.3613},{"date":"2024-06-11","close":29277.7402},{"date":"2024-06-12","close":29050.7812},{"date":"2024-06-13","close":28869.2129},{"date":"2024-06-14","close":29186.959},{"date":"2024-06-17","close":29323.1328},{"date":"2024-06-18","close":28914.6055},{"date":"2024-06-19","close":28551.4707},{"date":"2024-06-20","close":28596.8613},{"date":"2024-06-21","close":28596.8613},{"date":"2024-06-24","close":28551.4707},{"date":"2024-06-25","close":28778.4297},{"date":"2024-06-26","close":28733.0371},{"date":"2024-06-27","close":29055.8809},{"date":"2024-06-28","close":29148.1191},{"date":"2024-07-01","close":29102.0},{"date":"2024-07-02","close":29009.7617},{"date":"2024-07-03","close":28733.0371},{"date":"2024-07-04","close":28825.2773},{"date":"2024-07-05","close":28779.1582},{"date":"2024-07-08","close":28733.0371},{"date":"2024-07-09","close":28871.4004},{"date":"2024-07-10","close":28963.6387},{"date":"2024-07-11","close":29009.7617},{"date":"2024-07-12","close":29009.7617},{"date":"2024-07-15","close":28871.4004},{"date":"2024-07-16","close":28871.4004},{"date":"2024-07-17","close":29009.7617},{"date":"2024-07-18","close":29609.3262},{"date":"2024-07-19","close":29378.7246},{"date":"2024-07-22","close":29701.5645},{"date":"2024-07-23","close":29240.3633},{"date":"2024-07-24","close":29378.7246},{"date":"2024-07-25","close":28917.5195},{"date":"2024-07-26","close":29240.3633},{"date":"2024-07-29","close":29470.9629},{"date":"2024-07-30","close":29102.0},{"date":"2024-07-31","close":29240.3633},{"date":"2024-08-01","close":29240.3633},{"date":"2024-08-02","close":28410.1934},{"date":"2024-08-05","close":26934.3418},{"date":"2024-08-06","close":27303.3047},{"date":"2024-08-07","close":27441.6641},{"date":"2024-08-08","close":27349.4238},{"date":"2024-08-09","close":27764.5078},{"date":"2024-08-12","close":28963.6387},{"date":"2024-08-13","close":28825.2773},{"date":"2024-08-14","close":29332.6035},{"date":"2024-08-16","close":29563.2031},{"date":"2024-08-19","close":29286.4805},{"date":"2024-08-20","close":29470.9629},{"date":"2024-08-21","close":29517.0859},{"date":"2024-08-22","close":29424.8438},{"date":"2024-08-23","close":29424.8438},{"date":"2024-08-26","close":29378.7246},{"date":"2024-08-27","close":29332.6035},{"date":"2024-08-28","close":29332.6035},{"date":"2024-08-29","close":29563.2031},{"date":"2024-08-30","close":29978.2891},{"date":"2024-09-02","close":29839.9277},{"date":"2024-09-03","close":30024.4102},{"date":"2024-09-04","close":29102.0},{"date":"2024-09-05","close":29609.3262},{"date":"2024-09-06","close":28917.5195},{"date":"2024-09-09","close":29286.4805},{"date":"2024-09-10","close":29148.1191},{"date":"2024-09-11","close":29102.0},{"date":"2024-09-12","close":29332.6035},{"date":"2024-09-13","close":29332.6035},{"date":"2024-09-19","close":29886.0469},{"date":"2024-09-20","close":29609.3262},{"date":"2024-09-23","close":29424.8438},{"date":"2024-09-24","close":29655.4492},{"date":"2024-09-25","close":29517.0859},{"date":"2024-09-26","close":29517.0859},{"date":"2024-09-27","close":29470.9629},{"date":"2024-09-30","close":29517.0859},{"date":"2024-10-02","close":29378.7246},{"date":"2024-10-04","close":29424.8438},{"date":"2024-10-07","close":29378.7246},{"date":"2024-10-08","close":29378.7246},{"date":"2024-10-10","close":29378.7246},{"date":"2024-10-11","close":29332.6035},{"date":"2024-10-14","close":29470.9629},{"date":"2024-10-15","close":29609.3262},{"date":"2024-10-16","close":29424.8438},{"date":"2024-10-17","close":29332.6035},{"date":"2024-10-18","close":29102.0},{"date":"2024-10-21","close":29886.0469},{"date":"2024-10-22","close":29563.2031},{"date":"2024-10-23","close":29102.0},{"date":"2024-10-24","close":29240.3633},{"date":"2024-10-25","close":29517.0859},{"date":"2024-10-28","close":28733.0371},{"date":"2024-10-29","close":28502.4336},{"date":"2024-10-30","close":28502.4336},{"date":"2024-10-31","close":28548.5547},{"date":"2024-11-01","close":28456.3164},{"date":"2024-11-04","close":28502.4336},{"date":"2024-11-05","close":28271.834},{"date":"2024-11-06","close":27948.9902},{"date":"2024-11-07","close":28502.4336},{"date":"2024-11-08","close":28133.4707},{"date":"2024-11-11","close":28041.2324},{"date":"2024-11-12","close":27948.9902},{"date":"2024-11-13","close":27856.748},{"date":"2024-11-14","close":27902.8711},{"date":"2024-11-15","close":28179.5918},{"date":"2024-11-18","close":28179.5918},{"date":"2024-11-19","close":28087.3516},{"date":"2024-11-20","close":28179.5918},{"date":"2024-11-21","close":28179.5918},{"date":"2024-11-22","close":28271.834},{"date":"2024-11-25","close":28317.9531},{"date":"2024-11-26","close":28548.5547},{"date":"2024-11-27","close":28456.3164},{"date":"2024-11-28","close":28502.4336},{"date":"2024-11-29","close":28502.4336},{"date":"2024-12-02","close":28087.3516},{"date":"2024-12-03","close":28502.4336},{"date":"2024-12-04","close":28779.1582},{"date":"2024-12-05","close":28686.918},{"date":"2024-12-06","close":28410.1934},{"date":"2024-12-09","close":26888.2188},{"date":"2024-12-10","close":27533.9043},{"date":"2024-12-11","close":27303.3047},{"date":"2024-12-12","close":28410.1934},{"date":"2024-12-13","close":28548.5547},{"date":"2024-12-16","close":28548.5547},{"date":"2024-12-17","close":28225.7129},{"date":"2024-12-18","close":28548.5547},{"date":"2024-12-19","close":28133.4707},{"date":"2024-12-20","close":28133.4707},{"date":"2024-12-23","close":28041.2324},{"date":"2024-12-24","close":28087.3516},{"date":"2024-12-26","close":28548.5547},{"date":"2024-12-27","close":28737.3066},{"date":"2024-12-30","close":28784.4922},{"date":"2025-01-02","close":29114.8086},{"date":"2025-01-03","close":29445.1211},{"date":"2025-01-06","close":29256.3711},{"date":"2025-01-07","close":28973.2441},{"date":"2025-01-08","close":28926.0566},{"date":"2025-01-09","close":28973.2441},{"date":"2025-01-10","close":28973.2441},{"date":"2025-01-13","close":28406.9922},{"date":"2025-01-14","close":28312.6172},{"date":"2025-01-15","close":28312.6172},{"date":"2025-01-16","close":28548.5566},{"date":"2025-01-17","close":28642.9297},{"date":"2025-01-20","close":28359.8027},{"date":"2025-01-21","close":28454.1797},{"date":"2025-01-22","close":28454.1797},{"date":"2025-01-23","close":28454.1797},{"date":"2025-01-24","close":28642.9297},{"date":"2025-01-31","close":28548.5566},{"date":"2025-02-03","close":28501.3672},{"date":"2025-02-04","close":28690.1191},{"date":"2025-02-05","close":28690.1191},{"date":"2025-02-06","close":29020.4316},{"date":"2025-02-07","close":29067.6191},{"date":"2025-02-10","close":29067.6191},{"date":"2025-02-11","close":29114.8086},{"date":"2025-02-12","close":29161.9941},{"date":"2025-02-13","close":29114.8086},{"date":"2025-02-14","close":29114.8086},{"date":"2025-02-17","close":29114.8086},{"date":"2025-02-18","close":29067.6191},{"date":"2025-02-19","close":29256.3711},{"date":"2025-02-20","close":29256.3711},{"date":"2025-02-21","close":29303.5586},{"date":"2025-02-24","close":29114.8086},{"date":"2025-02-25","close":29256.3711},{"date":"2025-02-26","close":29067.6191},{"date":"2025-02-27","close":29256.3711},{"date":"2025-02-28","close":29350.7461},{"date":"2025-03-04","close":29067.6191},{"date":"2025-03-05","close":29256.3711},{"date":"2025-03-06","close":29209.1816},{"date":"2025-03-07","close":29209.1816},{"date":"2025-03-10","close":28737.3066},{"date":"2025-03-11","close":28359.8027},{"date":"2025-03-12","close":28454.1797},{"date":"2025-03-13","close":29209.1816},{"date":"2025-03-14","close":29209.1816},{"date":"2025-03-17","close":29067.6191},{"date":"2025-03-18","close":29161.9941},{"date":"2025-03-19","close":28878.8691},{"date":"2025-03-20","close":29114.8086},{"date":"2025-03-21","close":29020.4316},{"date":"2025-03-24","close":28973.2441},{"date":"2025-03-25","close":29067.6191},{"date":"2025-03-26","close":28831.6816},{"date":"2025-03-27","close":28784.4922},{"date":"2025-03-28","close":28406.9922},{"date":"2025-03-31","close":28171.0527},{"date":"2025-04-01","close":28831.6816},{"date":"2025-04-02","close":28312.6172},{"date":"2025-04-03","close":28501.3672},{"date":"2025-04-04","close":28406.9922},{"date":"2025-04-07","close":27840.7402},{"date":"2025-04-08","close":28218.2402},{"date":"2025-04-09","close":28171.0527},{"date":"2025-04-10","close":28501.3672},{"date":"2025-04-11","close":29067.6191},{"date":"2025-04-14","close":28595.7422},{"date":"2025-04-15","close":29020.4316},{"date":"2025-04-16","close":29067.6191},{"date":"2025-04-17","close":29067.6191},{"date":"2025-04-18","close":30058.5625},{"date":"2025-04-21","close":32559.5078},{"date":"2025-04-22","close":37231.0898},{"date":"2025-04-23","close":37561.4062},{"date":"2025-04-24","close":36806.4062},{"date":"2025-04-25","close":34918.8906},{"date":"2025-04-28","close":37183.9023},{"date":"2025-04-29","close":36806.4062},{"date":"2025-04-30","close":35957.0273},{"date":"2025-05-02","close":35862.6484},{"date":"2025-05-07","close":36806.4062},{"date":"2025-05-08","close":36476.0859},{"date":"2025-05-09","close":36240.1523},{"date":"2025-05-12","close":36428.8984},{"date":"2025-05-13","close":35815.4609},{"date":"2025-05-14","close":35343.582},{"date":"2025-05-15","close":35343.582},{"date":"2025-05-16","close":34069.5117},{"date":"2025-05-19","close":33880.7656},{"date":"2025-05-20","close":35390.7695},{"date":"2025-05-21","close":36806.4062},{"date":"2025-05-22","close":35060.457},{"date":"2025-05-23","close":36145.7734},{"date":"2025-05-26","close":35343.582},{"date":"2025-05-27","close":34305.457},{"date":"2025-05-28","close":34305.457},{"date":"2025-05-29","close":34966.0781},{"date":"2025-05-30","close":34352.6406},{"date":"2025-06-02","close":33739.2031},{"date":"2025-06-04","close":34116.6992},{"date":"2025-06-05","close":33692.0117},{"date":"2025-06-09","close":34022.3281},{"date":"2025-06-10","close":34116.6992},{"date":"2025-06-11","close":34211.0781},{"date":"2025-06-12","close":34494.2031},{"date":"2025-06-13","close":33975.1406},{"date":"2025-06-16","close":34022.3281},{"date":"2025-06-17","close":33314.5117},{"date":"2025-06-18","close":32701.0703},{"date":"2025-06-19","close":33267.3203},{"date":"2025-06-20","close":33172.9531},{"date":"2025-06-23","close":33078.5742},{"date":"2025-06-24","close":32748.2598},{"date":"2025-06-25","close":32937.0117},{"date":"2025-06-26","close":32653.8867},{"date":"2025-06-27","close":33036.9219},{"date":"2025-06-30","close":32701.7637},{"date":"2025-07-01","close":32701.7637},{"date":"2025-07-02","close":37202.4453},{"date":"2025-07-03","close":36340.6133},{"date":"2025-07-04","close":35383.0234},{"date":"2025-07-07","close":35957.5781},{"date":"2025-07-08","close":35526.6602},{"date":"2025-07-09","close":36388.4922},{"date":"2025-07-10","close":36484.2539},{"date":"2025-07-11","close":36723.6484},{"date":"2025-07-14","close":35909.6953},{"date":"2025-07-15","close":35957.5781},{"date":"2025-07-16","close":35430.8984},{"date":"2025-07-17","close":35430.8984},{"date":"2025-07-18","close":35718.1758},{"date":"2025-07-21","close":35813.9375},{"date":"2025-07-22","close":35718.1758},{"date":"2025-07-23","close":34616.9453},{"date":"2025-07-24","close":35191.5},{"date":"2025-07-25","close":34473.3086},{"date":"2025-07-28","close":35622.418},{"date":"2025-07-29","close":35143.6211},{"date":"2025-07-30","close":34760.5859},{"date":"2025-07-31","close":34616.9453},{"date":"2025-08-01","close":34138.1484},{"date":"2025-08-04","close":34521.1875},{"date":"2025-08-05","close":34281.7891},{"date":"2025-08-06","close":33611.4766},{"date":"2025-08-07","close":33467.8359},{"date":"2025-08-08","close":33515.7188},{"date":"2025-08-11","close":33084.8008},{"date":"2025-08-12","close":33467.8359},{"date":"2025-08-13","close":32893.2812},{"date":"2025-08-14","close":32941.1641},{"date":"2025-08-18","close":32797.5234},{"date":"2025-08-19","close":32797.5234},{"date":"2025-08-20","close":32845.4023},{"date":"2025-08-21","close":32462.3633},{"date":"2025-08-22","close":32558.123},{"date":"2025-08-25","close":32127.209},{"date":"2025-08-26","close":32175.0859},{"date":"2025-08-27","close":32989.0391},{"date":"2025-08-28","close":32941.1641},{"date":"2025-08-29","close":33755.1133},{"date":"2025-09-01","close":33180.5586},{"date":"2025-09-02","close":32989.0391},{"date":"2025-09-03","close":33324.1992},{"date":"2025-09-04","close":33611.4766},{"date":"2025-09-05","close":33611.4766},{"date":"2025-09-08","close":33850.8711},{"date":"2025-09-09","close":33515.7188},{"date":"2025-09-10","close":33419.957},{"date":"2025-09-11","close":33228.4414},{"date":"2025-09-12","close":32989.0391},{"date":"2025-09-15","close":32989.0391},{"date":"2025-09-16","close":33132.6797},{"date":"2025-09-17","close":32558.123},{"date":"2025-09-18","close":32797.5234},{"date":"2025-09-19","close":33850.0},{"date":"2025-09-22","close":32797.5234},{"date":"2025-09-23","close":32941.1641},{"date":"2025-09-24","close":32941.1641},{"date":"2025-09-25","close":33132.6797},{"date":"2025-09-26","close":33132.6797},{"date":"2025-09-29","close":34233.9102},{"date":"2025-09-30","close":34042.3906},{"date":"2025-10-01","close":33084.8008},{"date":"2025-10-02","close":33467.8359},{"date":"2025-10-10","close":33036.9219},{"date":"2025-10-13","close":32989.0391},{"date":"2025-10-14","close":32941.1641},{"date":"2025-10-15","close":32845.4023},{"date":"2025-10-16","close":33036.9219},{"date":"2025-10-17","close":32366.6055},{"date":"2025-10-20","close":32606.0039},{"date":"2025-10-21","close":32414.4863},{"date":"2025-10-22","close":33228.4414},{"date":"2025-10-23","close":32701.7637},{"date":"2025-10-24","close":32127.209},{"date":"2025-10-27","close":31839.9316},{"date":"2025-10-28","close":31983.5703},{"date":"2025-10-29","close":32031.4492},{"date":"2025-10-30","close":31983.5703},{"date":"2025-10-31","close":31600.5312},{"date":"2025-11-03","close":31217.4961},{"date":"2025-11-04","close":31504.7734},{"date":"2025-11-05","close":31025.9766},{"date":"2025-11-06","close":32510.2441},{"date":"2025-11-07","close":32653.8828},{"date":"2025-11-10","close":32079.3281},{"date":"2025-11-11","close":31935.6914},{"date":"2025-11-12","close":32079.3281},{"date":"2025-11-13","close":31983.5703},{"date":"2025-11-14","close":32031.4492},{"date":"2025-11-17","close":31265.375},{"date":"2025-11-18","close":30595.0605},{"date":"2025-11-19","close":30020.5059},{"date":"2025-11-20","close":29110.793},{"date":"2025-11-21","close":28631.998},{"date":"2025-11-24","close":28392.5996},{"date":"2025-11-25","close":28727.7559},{"date":"2025-11-26","close":28967.1543},{"date":"2025-11-27","close":28679.877},{"date":"2025-11-28","close":29398.0703},{"date":"2025-12-01","close":29398.0703},{"date":"2025-12-02","close":29541.7109},{"date":"2025-12-03","close":29637.4707},{"date":"2025-12-04","close":29637.4707},{"date":"2025-12-05","close":29876.8672},{"date":"2025-12-08","close":29924.748},{"date":"2025-12-09","close":30020.5059},{"date":"2025-12-10","close":29828.9883},{"date":"2025-12-11","close":29972.627},{"date":"2025-12-12","close":29972.627},{"date":"2025-12-15","close":30355.6641},{"date":"2025-12-16","close":29972.627},{"date":"2025-12-17","close":30020.5059},{"date":"2025-12-18","close":29541.7109},{"date":"2025-12-19","close":29685.3496},{"date":"2025-12-22","close":29350.1914},{"date":"2025-12-23","close":28727.7559},{"date":"2025-12-24","close":28871.3945},{"date":"2025-12-26","close":28775.6367},{"date":"2025-12-29","close":29265.8516},{"date":"2025-12-30","close":28726.6152},{"date":"2026-01-02","close":28726.6152},{"date":"2026-01-05","close":28628.5723},{"date":"2026-01-06","close":28530.5293},{"date":"2026-01-07","close":28579.5508},{"date":"2026-01-08","close":28481.5078},{"date":"2026-01-09","close":28383.4648},{"date":"2026-01-12","close":28971.7227},{"date":"2026-01-13","close":28628.5723},{"date":"2026-01-14","close":28481.5078},{"date":"2026-01-15","close":28530.5293},{"date":"2026-01-16","close":28383.4648},{"date":"2026-01-19","close":28138.3574},{"date":"2026-01-20","close":28138.3574},{"date":"2026-01-21","close":27991.293},{"date":"2026-01-22","close":28187.3789},{"date":"2026-01-23","close":28138.3574},{"date":"2026-01-26","close":28236.4004},{"date":"2026-01-27","close":28040.3145},{"date":"2026-01-28","close":28089.3359},{"date":"2026-01-29","close":27893.248},{"date":"2026-01-30","close":27893.248},{"date":"2026-02-02","close":27648.1406},{"date":"2026-02-03","close":27599.1191},{"date":"2026-02-04","close":27697.1621},{"date":"2026-02-05","close":27648.1406},{"date":"2026-02-06","close":27746.1836},{"date":"2026-02-09","close":27697.1621},{"date":"2026-02-10","close":27844.2266},{"date":"2026-02-11","close":28040.3145},{"date":"2026-02-12","close":28138.3574},{"date":"2026-02-13","close":28285.4219},{"date":"2026-02-19","close":28726.6152},{"date":"2026-02-20","close":29118.7871},{"date":"2026-02-23","close":30099.2168},{"date":"2026-02-24","close":30295.3047},{"date":"2026-02-25","close":30344.3262},{"date":"2026-02-26","close":30099.2168},{"date":"2026-02-27","close":29412.916},{"date":"2026-03-03","close":28726.6152},{"date":"2026-03-04","close":27255.9688},{"date":"2026-03-05","close":27255.9688},{"date":"2026-03-06","close":27452.0547},{"date":"2026-03-09","close":26667.7109},{"date":"2026-03-10","close":26912.8184},{"date":"2026-03-11","close":27354.0117},{"date":"2026-03-12","close":27403.0332},{"date":"2026-03-13","close":27403.0332},{"date":"2026-03-16","close":27108.9043},{"date":"2026-03-17","close":27206.9473},{"date":"2026-03-18","close":27255.9688},{"date":"2026-03-19","close":27452.0547},{"date":"2026-03-20","close":27648.1406},{"date":"2026-03-23","close":27010.8613},{"date":"2026-03-24","close":27304.9902},{"date":"2026-03-25","close":27452.0547},{"date":"2026-03-26","close":27354.0117},{"date":"2026-03-27","close":27354.0117},{"date":"2026-03-30","close":27157.9258},{"date":"2026-03-31","close":27059.8828},{"date":"2026-04-01","close":27157.9258},{"date":"2026-04-02","close":26863.7969},{"date":"2026-04-03","close":27010.8613},{"date":"2026-04-06","close":27010.8613},{"date":"2026-04-07","close":26912.8184},{"date":"2026-04-08","close":27108.9043},{"date":"2026-04-09","close":27108.9043},{"date":"2026-04-10","close":27206.9473},{"date":"2026-04-13","close":27157.9258},{"date":"2026-04-14","close":27206.9473},{"date":"2026-04-15","close":27354.0117},{"date":"2026-04-16","close":27501.0762},{"date":"2026-04-17","close":27501.0762},{"date":"2026-04-20","close":27991.293},{"date":"2026-04-21","close":28138.3574},{"date":"2026-04-22","close":28138.3574},{"date":"2026-04-23","close":28138.3574},{"date":"2026-04-24","close":28383.4648},{"date":"2026-04-27","close":28040.3145},{"date":"2026-04-28","close":28677.5938},{"date":"2026-04-29","close":28677.5938},{"date":"2026-04-30","close":28481.5078},{"date":"2026-05-04","close":28285.4219},{"date":"2026-05-06","close":28187.3789},{"date":"2026-05-07","close":27599.1191},{"date":"2026-05-08","close":27452.0547},{"date":"2026-05-11","close":27157.9258},{"date":"2026-05-12","close":27059.8828},{"date":"2026-05-13","close":26667.7109},{"date":"2026-05-14","close":26667.7109},{"date":"2026-05-15","close":26520.6465},{"date":"2026-05-18","close":26618.6895},{"date":"2026-05-19","close":26716.7324},{"date":"2026-05-20","close":26569.668},{"date":"2026-05-21","close":26422.6035},{"date":"2026-05-22","close":26471.625},{"date":"2026-05-26","close":26520.6465},{"date":"2026-05-27","close":26226.5176},{"date":"2026-05-28","close":25981.4102},{"date":"2026-05-29","close":25344.1289},{"date":"2026-06-01","close":25099.0215},{"date":"2026-06-02","close":24608.8066},{"date":"2026-06-04","close":24853.9141},{"date":"2026-06-05","close":24853.9141},{"date":"2026-06-08","close":23922.5059},{"date":"2026-06-09","close":24314.6777},{"date":"2026-06-10","close":24216.6348},{"date":"2026-06-11","close":24461.7422},{"date":"2026-06-12","close":24608.8066},{"date":"2026-06-15","close":24608.8066},{"date":"2026-06-16","close":24608.8066},{"date":"2026-06-17","close":24461.7422},{"date":"2026-06-18","close":25148.043},{"date":"2026-06-19","close":25197.0645},{"date":"2026-06-22","close":24706.8496},{"date":"2026-06-23","close":24314.6777},{"date":"2026-06-24","close":25197.0645},{"date":"2026-06-25","close":25491.1934},{"date":"2026-06-26","close":25050.0},{"date":"2026-06-29","close":26550.0},{"date":"2026-06-30","close":26450.0},{"date":"2026-07-01","close":26100.0},{"date":"2026-07-02","close":26050.0},{"date":"2026-07-03","close":26050.0},{"date":"2026-07-06","close":26350.0},{"date":"2026-07-07","close":26300.0},{"date":"2026-07-08","close":25700.0},{"date":"2026-07-09","close":25450.0},{"date":"2026-07-10","close":25500.0},{"date":"2026-07-13","close":25700.0},{"date":"2026-07-14","close":25350.0},{"date":"2026-07-15","close":25700.0},{"date":"2026-07-16","close":25550.0},{"date":"2026-07-20","close":25150.0},{"date":"2026-07-21","close":24900.0},{"date":"2026-07-22","close":25050.0},{"date":"2026-07-23","close":25450.0},{"date":"2026-07-24","close":25700.0},{"date":"2026-07-27","close":25800.0},{"date":"2026-07-28","close":25050.0},{"date":"2026-07-29","close":24350.0},{"date":"2026-07-30","close":24500.0},{"date":"2026-07-31","close":24400.0},{"date":"2026-08-03","close":24550.0},{"date":"2026-08-04","close":24950.0},{"date":"2026-08-05","close":25500.0},{"date":"2026-08-06","close":25850.0},{"date":"2026-08-07","close":26050.0},{"date":"2026-08-10","close":26200.0},{"date":"2026-08-11","close":26250.0},{"date":"2026-08-12","close":26450.0},{"date":"2026-08-13","close":26300.0},{"date":"2026-08-14","close":27250.0},{"date":"2026-08-18","close":26150.0},{"date":"2026-08-19","close":26450.0},{"date":"2026-08-20","close":26050.0},{"date":"2026-08-21","close":25900.0},{"date":"2026-08-24","close":25700.0},{"date":"2026-08-25","close":25600.0},{"date":"2026-08-26","close":26450.0},{"date":"2026-08-27","close":26300.0},{"date":"2026-08-28","close":26600.0},{"date":"2026-08-31","close":26550.0},{"date":"2026-09-01","close":26750.0},{"date":"2026-09-02","close":26950.0},{"date":"2026-09-03","close":27000.0},{"date":"2026-09-04","close":27650.0},{"date":"2026-09-07","close":28850.0},{"date":"2026-09-08","close":28050.0},{"date":"2026-09-09","close":28700.0},{"date":"2026-09-10","close":27200.0},{"date":"2026-09-11","close":27300.0},{"date":"2026-09-14","close":27000.0},{"date":"2026-09-15","close":27200.0},{"date":"2026-09-16","close":27600.0},{"date":"2026-09-17","close":26950.0},{"date":"2026-09-18","close":27600.0},{"date":"2026-09-21","close":27600.0},{"date":"2026-09-22","close":27600.0},{"date":"2026-09-23","close":28500.0},{"date":"2026-09-28","close":28550.0},{"date":"2026-09-29","close":28300.0},{"date":"2026-09-30","close":28200.0},{"date":"2026-10-01","close":28350.0},{"date":"2026-10-02","close":28150.0},{"date":"2026-10-06","close":28250.0},{"date":"2026-10-07","close":27700.0},{"date":"2026-10-08","close":27200.0},{"date":"2026-10-12","close":26650.0},{"date":"2026-10-13","close":26750.0},{"date":"2026-10-14","close":26950.0},{"date":"2026-10-15","close":27050.0},{"date":"2026-10-16","close":28450.0},{"date":"2026-10-19","close":28800.0},{"date":"2026-10-20","close":27850.0},{"date":"2026-10-21","close":27600.0},{"date":"2026-10-22","close":27000.0},{"date":"2026-10-23","close":27050.0}],"chart_data":[{"date":"2024-10-23","open":29102,"high":29517,"low":29102,"close":29102,"volume":290,"rsi_14":42.11,"sma_20":31920.0,"sma_60":31665.0,"sma_120":32018.33},{"date":"2024-10-24","open":29010,"high":29240,"low":29010,"close":29240,"volume":312,"rsi_14":47.37,"sma_20":31910.0,"sma_60":31665.0,"sma_120":32010.0},{"date":"2024-10-25","open":29240,"high":29517,"low":29056,"close":29517,"volume":160,"rsi_14":51.61,"sma_20":31902.5,"sma_60":31667.5,"sma_120":32003.75},{"date":"2024-10-28","open":29286,"high":29655,"low":28641,"close":28733,"volume":826,"rsi_14":41.03,"sma_20":31860.0,"sma_60":31664.17,"sma_120":31989.58},{"date":"2024-10-29","open":28733,"high":28871,"low":27672,"close":28502,"volume":3049,"rsi_14":38.55,"sma_20":31805.0,"sma_60":31650.83,"sma_120":31972.92},{"date":"2024-10-30","open":28502,"high":28502,"low":28180,"close":28502,"volume":175,"rsi_14":38.55,"sma_20":31752.5,"sma_60":31633.33,"sma_120":31957.08},{"date":"2024-10-31","open":28272,"high":28549,"low":28041,"close":28549,"volume":177,"rsi_14":39.76,"sma_20":31700.0,"sma_60":31623.33,"sma_120":31939.17},{"date":"2024-11-01","open":28318,"high":28502,"low":28318,"close":28456,"volume":183,"rsi_14":36.59,"sma_20":31650.0,"sma_60":31609.17,"sma_120":31919.58},{"date":"2024-11-04","open":28410,"high":28641,"low":27857,"close":28502,"volume":176,"rsi_14":35.0,"sma_20":31600.0,"sma_60":31595.83,"sma_120":31897.5},{"date":"2024-11-05","open":28549,"high":28549,"low":27765,"close":28272,"volume":852,"rsi_14":34.57,"sma_20":31540.0,"sma_60":31593.33,"sma_120":31875.0},{"date":"2024-11-06","open":28272,"high":28272,"low":27718,"close":27949,"volume":1043,"rsi_14":32.56,"sma_20":31462.5,"sma_60":31611.67,"sma_120":31850.83},{"date":"2024-11-07","open":27949,"high":28687,"low":27626,"close":28502,"volume":542,"rsi_14":43.01,"sma_20":31415.0,"sma_60":31633.33,"sma_120":31831.67},{"date":"2024-11-08","open":28502,"high":29609,"low":27995,"close":28133,"volume":1295,"rsi_14":27.38,"sma_20":31350.0,"sma_60":31645.83,"sma_120":31807.92},{"date":"2024-11-11","open":28133,"high":28133,"low":27765,"close":28041,"volume":154,"rsi_14":29.11,"sma_20":31272.5,"sma_60":31658.33,"sma_120":31782.5},{"date":"2024-11-12","open":28041,"high":28133,"low":26980,"close":27949,"volume":968,"rsi_14":32.39,"sma_20":31182.5,"sma_60":31661.67,"sma_120":31755.83},{"date":"2024-11-13","open":28041,"high":28041,"low":27396,"close":27857,"volume":344,"rsi_14":28.57,"sma_20":31097.5,"sma_60":31641.67,"sma_120":31735.42},{"date":"2024-11-14","open":27857,"high":28226,"low":27626,"close":27903,"volume":224,"rsi_14":23.08,"sma_20":31020.0,"sma_60":31625.0,"sma_120":31716.67},{"date":"2024-11-15","open":27903,"high":28456,"low":27672,"close":28180,"volume":525,"rsi_14":38.89,"sma_20":30970.0,"sma_60":31604.17,"sma_120":31700.83},{"date":"2024-11-18","open":28180,"high":28226,"low":27488,"close":28180,"volume":682,"rsi_14":42.86,"sma_20":30877.5,"sma_60":31579.17,"sma_120":31686.25},{"date":"2024-11-19","open":28087,"high":28087,"low":27626,"close":28087,"volume":210,"rsi_14":41.18,"sma_20":30797.5,"sma_60":31557.5,"sma_120":31669.58},{"date":"2024-11-20","open":28087,"high":28226,"low":27718,"close":28180,"volume":92,"rsi_14":42.31,"sma_20":30747.5,"sma_60":31534.17,"sma_120":31647.92},{"date":"2024-11-21","open":28180,"high":28226,"low":27765,"close":28180,"volume":376,"rsi_14":44.0,"sma_20":30690.0,"sma_60":31510.0,"sma_120":31626.67},{"date":"2024-11-22","open":28180,"high":28410,"low":27949,"close":28272,"volume":104,"rsi_14":45.1,"sma_20":30622.5,"sma_60":31489.17,"sma_120":31602.92},{"date":"2024-11-25","open":28410,"high":28410,"low":28133,"close":28318,"volume":78,"rsi_14":51.06,"sma_20":30600.0,"sma_60":31469.17,"sma_120":31580.42},{"date":"2024-11-26","open":28318,"high":28595,"low":27995,"close":28549,"volume":91,"rsi_14":64.44,"sma_20":30602.5,"sma_60":31454.17,"sma_120":31558.75},{"date":"2024-11-27","open":28549,"high":28549,"low":28318,"close":28456,"volume":110,"rsi_14":48.57,"sma_20":30600.0,"sma_60":31438.33,"sma_120":31538.33},{"date":"2024-11-28","open":28456,"high":28502,"low":28318,"close":28502,"volume":43,"rsi_14":64.29,"sma_20":30597.5,"sma_60":31423.33,"sma_120":31512.92},{"date":"2024-11-29","open":28502,"high":28502,"low":28180,"close":28502,"volume":12,"rsi_14":69.23,"sma_20":30600.0,"sma_60":31404.17,"sma_120":31490.0},{"date":"2024-12-02","open":28180,"high":28456,"low":28041,"close":28087,"volume":130,"rsi_14":54.55,"sma_20":30577.5,"sma_60":31370.0,"sma_120":31464.58},{"date":"2024-12-03","open":28087,"high":28502,"low":27903,"close":28502,"volume":286,"rsi_14":67.5,"sma_20":30590.0,"sma_60":31345.83,"sma_120":31444.17},{"date":"2024-12-04","open":28180,"high":28964,"low":26565,"close":28779,"volume":1650,"rsi_14":71.11,"sma_20":30635.0,"sma_60":31323.33,"sma_120":31426.25},{"date":"2024-12-05","open":28502,"high":28687,"low":28133,"close":28687,"volume":103,"rsi_14":63.41,"sma_20":30645.0,"sma_60":31315.83,"sma_120":31416.67},{"date":"2024-12-06","open":28272,"high":28687,"low":27857,"close":28410,"volume":1080,"rsi_14":55.32,"sma_20":30660.0,"sma_60":31294.17,"sma_120":31406.67},{"date":"2024-12-09","open":27488,"high":28087,"low":26796,"close":26888,"volume":1858,"rsi_14":33.33,"sma_20":30597.5,"sma_60":31257.5,"sma_120":31384.58},{"date":"2024-12-10","open":27257,"high":27718,"low":27073,"close":27534,"volume":249,"rsi_14":42.22,"sma_20":30575.0,"sma_60":31225.83,"sma_120":31365.42},{"date":"2024-12-11","open":27672,"high":27857,"low":27027,"close":27303,"volume":442,"rsi_14":40.0,"sma_20":30545.0,"sma_60":31192.5,"sma_120":31342.92},{"date":"2024-12-12","open":27303,"high":28410,"low":27303,"close":28410,"volume":2053,"rsi_14":51.28,"sma_20":30572.5,"sma_60":31180.0,"sma_120":31334.17},{"date":"2024-12-13","open":28595,"high":28964,"low":28410,"close":28549,"volume":770,"rsi_14":52.1,"sma_20":30592.5,"sma_60":31165.83,"sma_120":31330.0},{"date":"2024-12-16","open":28964,"high":29056,"low":28318,"close":28549,"volume":1868,"rsi_14":50.0,"sma_20":30612.5,"sma_60":31151.67,"sma_120":31325.42},{"date":"2024-12-17","open":28918,"high":28918,"low":28226,"close":28226,"volume":682,"rsi_14":47.9,"sma_20":30620.0,"sma_60":31121.67,"sma_120":31317.92},{"date":"2024-12-18","open":28226,"high":28549,"low":28041,"close":28549,"volume":187,"rsi_14":50.4,"sma_20":30640.0,"sma_60":31102.5,"sma_120":31313.75},{"date":"2024-12-19","open":29010,"high":29010,"low":28133,"close":28133,"volume":94,"rsi_14":47.01,"sma_20":30637.5,"sma_60":31079.17,"sma_120":31303.75},{"date":"2024-12-20","open":28180,"high":28687,"low":27765,"close":28133,"volume":155,"rsi_14":50.4,"sma_20":30630.0,"sma_60":31051.67,"sma_120":31294.17},{"date":"2024-12-23","open":28687,"high":28687,"low":28041,"close":28041,"volume":211,"rsi_14":45.76,"sma_20":30615.0,"sma_60":31025.0,"sma_120":31285.0},{"date":"2024-12-24","open":27903,"high":28272,"low":27903,"close":28087,"volume":249,"rsi_14":43.36,"sma_20":30590.0,"sma_60":30999.17,"sma_120":31275.42},{"date":"2024-12-26","open":28133,"high":28918,"low":28041,"close":28549,"volume":377,"rsi_14":48.76,"sma_20":30595.0,"sma_60":30982.5,"sma_120":31270.42},{"date":"2024-12-27","open":28879,"high":29209,"low":28690,"close":28737,"volume":190,"rsi_14":47.2,"sma_20":30572.5,"sma_60":30956.67,"sma_120":31262.08},{"date":"2024-12-30","open":29162,"high":29162,"low":28454,"close":28784,"volume":67,"rsi_14":64.52,"sma_20":30552.5,"sma_60":30934.17,"sma_120":31256.67},{"date":"2025-01-02","open":28784,"high":29115,"low":28407,"close":29115,"volume":850,"rsi_14":61.63,"sma_20":30572.5,"sma_60":30916.67,"sma_120":31253.33},{"date":"2025-01-03","open":29115,"high":29539,"low":29020,"close":29445,"volume":1431,"rsi_14":68.18,"sma_20":30587.5,"sma_60":30905.83,"sma_120":31253.33},{"date":"2025-01-06","open":29823,"high":29823,"low":28784,"close":29256,"volume":1095,"rsi_14":52.94,"sma_20":30577.5,"sma_60":30891.67,"sma_120":31252.08},{"date":"2025-01-07","open":29209,"high":29256,"low":28690,"close":28973,"volume":1939,"rsi_14":46.48,"sma_20":30557.5,"sma_60":30872.5,"sma_120":31247.08},{"date":"2025-01-08","open":28973,"high":28973,"low":28784,"close":28926,"volume":184,"rsi_14":45.83,"sma_20":30550.0,"sma_60":30853.33,"sma_120":31240.83},{"date":"2025-01-09","open":28926,"high":29020,"low":28549,"close":28973,"volume":779,"rsi_14":51.52,"sma_20":30627.5,"sma_60":30832.5,"sma_120":31234.58},{"date":"2025-01-10","open":28973,"high":29256,"low":28690,"close":28973,"volume":560,"rsi_14":45.76,"sma_20":30670.0,"sma_60":30809.17,"sma_120":31228.33},{"date":"2025-01-13","open":28643,"high":28879,"low":28407,"close":28407,"volume":1424,"rsi_14":43.55,"sma_20":30695.0,"sma_60":30779.17,"sma_120":31218.33},{"date":"2025-01-14","open":28407,"high":28407,"low":28313,"close":28313,"volume":220,"rsi_14":42.19,"sma_20":30655.0,"sma_60":30749.17,"sma_120":31207.5},{"date":"2025-01-15","open":28265,"high":28313,"low":28124,"close":28313,"volume":452,"rsi_14":43.55,"sma_20":30607.5,"sma_60":30723.33,"sma_120":31195.42},{"date":"2025-01-16","open":28265,"high":28690,"low":28218,"close":28549,"volume":1455,"rsi_14":46.97,"sma_20":30572.5,"sma_60":30687.5,"sma_120":31180.0},{"date":"2025-01-17","open":28643,"high":28690,"low":28313,"close":28643,"volume":435,"rsi_14":39.66,"sma_20":30560.0,"sma_60":30659.17,"sma_120":31167.5},{"date":"2025-01-20","open":28643,"high":28643,"low":28124,"close":28360,"volume":1590,"rsi_14":42.59,"sma_20":30515.0,"sma_60":30634.17,"sma_120":31149.58},{"date":"2025-01-21","open":28549,"high":28596,"low":28407,"close":28454,"volume":459,"rsi_14":43.64,"sma_20":30497.5,"sma_60":30608.33,"sma_120":31136.67},{"date":"2025-01-22","open":28407,"high":28690,"low":28360,"close":28454,"volume":119,"rsi_14":35.42,"sma_20":30480.0,"sma_60":30577.5,"sma_120":31122.5},{"date":"2025-01-23","open":28501,"high":28501,"low":28313,"close":28454,"volume":561,"rsi_14":24.39,"sma_20":30467.5,"sma_60":30560.83,"sma_120":31112.5},{"date":"2025-01-24","open":28690,"high":28690,"low":28313,"close":28643,"volume":711,"rsi_14":34.15,"sma_20":30462.5,"sma_60":30551.67,"sma_120":31101.25},{"date":"2025-01-31","open":28313,"high":28596,"low":28313,"close":28549,"volume":264,"rsi_14":37.84,"sma_20":30427.5,"sma_60":30540.83,"sma_120":31087.08},{"date":"2025-02-03","open":28313,"high":28596,"low":28313,"close":28501,"volume":199,"rsi_14":37.84,"sma_20":30415.0,"sma_60":30528.33,"sma_120":31075.83},{"date":"2025-02-04","open":29068,"high":29068,"low":28549,"close":28690,"volume":690,"rsi_14":42.5,"sma_20":30410.0,"sma_60":30520.83,"sma_120":31065.0},{"date":"2025-02-05","open":28737,"high":28737,"low":28313,"close":28690,"volume":1640,"rsi_14":42.5,"sma_20":30387.5,"sma_60":30512.5,"sma_120":31054.17},{"date":"2025-02-06","open":28690,"high":29115,"low":28643,"close":29020,"volume":2697,"rsi_14":68.57,"sma_20":30365.0,"sma_60":30514.17,"sma_120":31053.75},{"date":"2025-02-07","open":28879,"high":29162,"low":28879,"close":29068,"volume":420,"rsi_14":73.53,"sma_20":30355.0,"sma_60":30522.5,"sma_120":31067.08},{"date":"2025-02-10","open":29115,"high":29115,"low":28926,"close":29068,"volume":260,"rsi_14":73.53,"sma_20":30360.0,"sma_60":30520.83,"sma_120":31077.08},{"date":"2025-02-11","open":29256,"high":29256,"low":28832,"close":29115,"volume":127,"rsi_14":70.0,"sma_20":30370.0,"sma_60":30526.67,"sma_120":31086.25},{"date":"2025-02-12","open":29115,"high":29162,"low":28501,"close":29162,"volume":2083,"rsi_14":68.97,"sma_20":30380.0,"sma_60":30535.0,"sma_120":31096.67},{"date":"2025-02-13","open":29162,"high":29162,"low":28973,"close":29115,"volume":382,"rsi_14":83.33,"sma_20":30387.5,"sma_60":30544.17,"sma_120":31102.92},{"date":"2025-02-14","open":29115,"high":29539,"low":28690,"close":29115,"volume":238,"rsi_14":81.82,"sma_20":30425.0,"sma_60":30555.0,"sma_120":31098.33},{"date":"2025-02-17","open":29115,"high":29115,"low":28784,"close":29115,"volume":38,"rsi_14":81.82,"sma_20":30467.5,"sma_60":30565.0,"sma_120":31095.0},{"date":"2025-02-18","open":29115,"high":29162,"low":28926,"close":29068,"volume":153,"rsi_14":78.26,"sma_20":30507.5,"sma_60":30569.17,"sma_120":31086.67},{"date":"2025-02-19","open":29068,"high":29870,"low":28690,"close":29256,"volume":2053,"rsi_14":78.26,"sma_20":30545.0,"sma_60":30576.67,"sma_120":31077.92},{"date":"2025-02-20","open":29256,"high":29728,"low":28926,"close":29256,"volume":1396,"rsi_14":85.71,"sma_20":30577.5,"sma_60":30585.83,"sma_120":31071.67},{"date":"2025-02-21","open":29304,"high":29539,"low":28926,"close":29304,"volume":1869,"rsi_14":90.48,"sma_20":30627.5,"sma_60":30594.17,"sma_120":31064.17},{"date":"2025-02-24","open":29256,"high":29587,"low":28879,"close":29115,"volume":1327,"rsi_14":71.43,"sma_20":30662.5,"sma_60":30599.17,"sma_120":31054.58},{"date":"2025-02-25","open":29020,"high":29681,"low":28973,"close":29256,"volume":1249,"rsi_14":75.0,"sma_20":30705.0,"sma_60":30605.0,"sma_120":31047.08},{"date":"2025-02-26","open":29398,"high":29398,"low":29068,"close":29068,"volume":448,"rsi_14":52.38,"sma_20":30737.5,"sma_60":30606.67,"sma_120":31037.92},{"date":"2025-02-27","open":29068,"high":29445,"low":28926,"close":29256,"volume":1589,"rsi_14":58.33,"sma_20":30770.0,"sma_60":30607.5,"sma_120":31030.83},{"date":"2025-02-28","open":29256,"high":29634,"low":29020,"close":29351,"volume":1374,"rsi_14":61.54,"sma_20":30812.5,"sma_60":30611.67,"sma_120":31025.0},{"date":"2025-03-04","open":29068,"high":29634,"low":28879,"close":29068,"volume":1632,"rsi_14":48.39,"sma_20":30842.5,"sma_60":30610.0,"sma_120":31016.67},{"date":"2025-03-05","open":29068,"high":29587,"low":28879,"close":29256,"volume":877,"rsi_14":52.94,"sma_20":30872.5,"sma_60":30611.67,"sma_120":31007.92},{"date":"2025-03-06","open":29256,"high":29256,"low":28973,"close":29209,"volume":950,"rsi_14":52.94,"sma_20":30900.0,"sma_60":30620.0,"sma_120":30995.0},{"date":"2025-03-07","open":29209,"high":29587,"low":28973,"close":29209,"volume":1059,"rsi_14":52.94,"sma_20":30910.0,"sma_60":30620.83,"sma_120":30983.33},{"date":"2025-03-10","open":29162,"high":29492,"low":28737,"close":28737,"volume":1597},{"date":"2025-03-11","open":28737,"high":29115,"low":28313,"close":28360,"volume":2378},{"date":"2025-03-12","open":28407,"high":28737,"low":28171,"close":28454,"volume":1650},{"date":"2025-03-13","open":28454,"high":29634,"low":28454,"close":29209,"volume":4074},{"date":"2025-03-14","open":28926,"high":29539,"low":28926,"close":29209,"volume":1610},{"date":"2025-03-17","open":28973,"high":29539,"low":28879,"close":29068,"volume":1529},{"date":"2025-03-18","open":29068,"high":29492,"low":28926,"close":29162,"volume":978},{"date":"2025-03-19","open":29115,"high":29445,"low":28832,"close":28879,"volume":1428},{"date":"2025-03-20","open":29020,"high":29398,"low":28926,"close":29115,"volume":1130},{"date":"2025-03-21","open":29256,"high":29351,"low":28832,"close":29020,"volume":732},{"date":"2025-03-24","open":28926,"high":29398,"low":28926,"close":28973,"volume":558},{"date":"2025-03-25","open":28973,"high":29398,"low":28832,"close":29068,"volume":1502},{"date":"2025-03-26","open":29020,"high":29020,"low":28832,"close":28832,"volume":157},{"date":"2025-03-27","open":28784,"high":29209,"low":28501,"close":28784,"volume":1172},{"date":"2025-03-28","open":28832,"high":29068,"low":28313,"close":28407,"volume":1015},{"date":"2025-03-31","open":28360,"high":28407,"low":27841,"close":28171,"volume":1110},{"date":"2025-04-01","open":28313,"high":28832,"low":28029,"close":28832,"volume":1987},{"date":"2025-04-02","open":28784,"high":29068,"low":28313,"close":28313,"volume":880},{"date":"2025-04-03","open":28360,"high":28690,"low":28077,"close":28501,"volume":812},{"date":"2025-04-04","open":28077,"high":28454,"low":28077,"close":28407,"volume":556},{"date":"2025-04-07","open":27746,"high":28360,"low":27746,"close":27841,"volume":704},{"date":"2025-04-08","open":27699,"high":28313,"low":27699,"close":28218,"volume":758},{"date":"2025-04-09","open":28313,"high":28313,"low":28171,"close":28171,"volume":381},{"date":"2025-04-10","open":28454,"high":28690,"low":28360,"close":28501,"volume":1758},{"date":"2025-04-11","open":28643,"high":29115,"low":28643,"close":29068,"volume":559},{"date":"2025-04-14","open":29162,"high":29162,"low":28596,"close":28596,"volume":3235},{"date":"2025-04-15","open":28596,"high":29162,"low":28596,"close":29020,"volume":1360},{"date":"2025-04-16","open":29020,"high":29256,"low":28454,"close":29068,"volume":2376},{"date":"2025-04-17","open":29068,"high":29068,"low":29068,"close":29068,"volume":356},{"date":"2025-04-18","open":29068,"high":30247,"low":29068,"close":30059,"volume":4410},{"date":"2025-04-21","open":30059,"high":33503,"low":30059,"close":32560,"volume":22438},{"date":"2025-04-22","open":32276,"high":37845,"low":31144,"close":37231,"volume":60997},{"date":"2025-04-23","open":36806,"high":39166,"low":36335,"close":37561,"volume":23590},{"date":"2025-04-24","open":37561,"high":38505,"low":36004,"close":36806,"volume":4477},{"date":"2025-04-25","open":36806,"high":37278,"low":34494,"close":34919,"volume":5236},{"date":"2025-04-28","open":34070,"high":40534,"low":33928,"close":37184,"volume":27409},{"date":"2025-04-29","open":37090,"high":38505,"low":36618,"close":36806,"volume":7902},{"date":"2025-04-30","open":36806,"high":36806,"low":34919,"close":35957,"volume":6481},{"date":"2025-05-02","open":35910,"high":36335,"low":35060,"close":35863,"volume":5522},{"date":"2025-05-07","open":35202,"high":36806,"low":35060,"close":36806,"volume":3851},{"date":"2025-05-08","open":37656,"high":37750,"low":35957,"close":36476,"volume":4580},{"date":"2025-05-09","open":36476,"high":37137,"low":36240,"close":36240,"volume":1450},{"date":"2025-05-12","open":37278,"high":37278,"low":34022,"close":36429,"volume":4353},{"date":"2025-05-13","open":35768,"high":36429,"low":35202,"close":35815,"volume":1314},{"date":"2025-05-14","open":35768,"high":35768,"low":35060,"close":35344,"volume":1793},{"date":"2025-05-15","open":35344,"high":35957,"low":32560,"close":35344,"volume":11231},{"date":"2025-05-16","open":34683,"high":35108,"low":34070,"close":34070,"volume":1437},{"date":"2025-05-19","open":34117,"high":35438,"low":33881,"close":33881,"volume":842},{"date":"2025-05-20","open":34070,"high":38694,"low":34070,"close":35391,"volume":11379},{"date":"2025-05-21","open":35391,"high":36901,"low":34825,"close":36806,"volume":2723},{"date":"2025-05-22","open":36806,"high":37137,"low":35060,"close":35060,"volume":756},{"date":"2025-05-23","open":35060,"high":36476,"low":34919,"close":36146,"volume":1648},{"date":"2025-05-26","open":35296,"high":36806,"low":35296,"close":35344,"volume":308},{"date":"2025-05-27","open":34966,"high":37231,"low":34305,"close":34305,"volume":1452},{"date":"2025-05-28","open":34494,"high":35344,"low":34258,"close":34305,"volume":1516},{"date":"2025-05-29","open":34872,"high":35863,"low":33409,"close":34966,"volume":1746},{"date":"2025-05-30","open":34919,"high":36051,"low":33975,"close":34353,"volume":45706},{"date":"2025-06-02","open":34683,"high":34683,"low":33503,"close":33739,"volume":882},{"date":"2025-06-04","open":34447,"high":34447,"low":33786,"close":34117,"volume":1394},{"date":"2025-06-05","open":34117,"high":34305,"low":33598,"close":33692,"volume":271},{"date":"2025-06-09","open":33692,"high":34400,"low":33503,"close":34022,"volume":1904},{"date":"2025-06-10","open":34258,"high":34919,"low":34022,"close":34117,"volume":255},{"date":"2025-06-11","open":34683,"high":34683,"low":34070,"close":34211,"volume":363},{"date":"2025-06-12","open":34589,"high":34683,"low":34258,"close":34494,"volume":257},{"date":"2025-06-13","open":34872,"high":34872,"low":33786,"close":33975,"volume":487},{"date":"2025-06-16","open":34636,"high":34636,"low":33315,"close":34022,"volume":235},{"date":"2025-06-17","open":34022,"high":34353,"low":33173,"close":33315,"volume":1873},{"date":"2025-06-18","open":33315,"high":33315,"low":32371,"close":32701,"volume":2925},{"date":"2025-06-19","open":32701,"high":33550,"low":32371,"close":33267,"volume":3451},{"date":"2025-06-20","open":33267,"high":33975,"low":32607,"close":33173,"volume":1673},{"date":"2025-06-23","open":33409,"high":34022,"low":32088,"close":33079,"volume":3668},{"date":"2025-06-24","open":32937,"high":32937,"low":32748,"close":32748,"volume":900},{"date":"2025-06-25","open":32748,"high":33645,"low":32465,"close":32937,"volume":3624},{"date":"2025-06-26","open":32701,"high":33267,"low":32465,"close":32654,"volume":538},{"date":"2025-06-27","open":33133,"high":34234,"low":32989,"close":33037,"volume":489},{"date":"2025-06-30","open":33228,"high":33228,"low":32558,"close":32702,"volume":587},{"date":"2025-07-01","open":32893,"high":33228,"low":32702,"close":32702,"volume":692},{"date":"2025-07-02","open":33085,"high":39932,"low":33085,"close":37202,"volume":17175},{"date":"2025-07-03","open":37202,"high":37202,"low":34713,"close":36341,"volume":4657},{"date":"2025-07-04","open":36197,"high":36724,"low":35335,"close":35383,"volume":2034},{"date":"2025-07-07","open":35431,"high":36149,"low":35335,"close":35958,"volume":1216},{"date":"2025-07-08","open":35479,"high":36197,"low":35431,"close":35527,"volume":453},{"date":"2025-07-09","open":35527,"high":36628,"low":35527,"close":36388,"volume":1672},{"date":"2025-07-10","open":36772,"high":36772,"low":36293,"close":36484,"volume":875},{"date":"2025-07-11","open":36532,"high":36772,"low":36053,"close":36724,"volume":700},{"date":"2025-07-14","open":36724,"high":36772,"low":35910,"close":35910,"volume":570},{"date":"2025-07-15","open":36341,"high":36580,"low":35239,"close":35958,"volume":1837},{"date":"2025-07-16","open":36341,"high":36341,"low":35144,"close":35431,"volume":773},{"date":"2025-07-17","open":35431,"high":35670,"low":35287,"close":35431,"volume":193},{"date":"2025-07-18","open":35431,"high":36101,"low":35239,"close":35718,"volume":295},{"date":"2025-07-21","open":36341,"high":36341,"low":34761,"close":35814,"volume":341},{"date":"2025-07-22","open":35958,"high":35958,"low":35287,"close":35718,"volume":739},{"date":"2025-07-23","open":36341,"high":36341,"low":34234,"close":34617,"volume":814},{"date":"2025-07-24","open":34904,"high":35862,"low":34904,"close":35192,"volume":233},{"date":"2025-07-25","open":35000,"high":35958,"low":34473,"close":34473,"volume":4303},{"date":"2025-07-28","open":35192,"high":36053,"low":34042,"close":35622,"volume":1622},{"date":"2025-07-29","open":36149,"high":36676,"low":34856,"close":35144,"volume":2512},{"date":"2025-07-30","open":34952,"high":36436,"low":33755,"close":34761,"volume":3225},{"date":"2025-07-31","open":34473,"high":34904,"low":34042,"close":34617,"volume":467},{"date":"2025-08-01","open":34617,"high":34617,"low":33803,"close":34138,"volume":808},{"date":"2025-08-04","open":35766,"high":35958,"low":34090,"close":34521,"volume":94},{"date":"2025-08-05","open":34521,"high":35383,"low":34042,"close":34282,"volume":76},{"date":"2025-08-06","open":34521,"high":35048,"low":33564,"close":33611,"volume":635},{"date":"2025-08-07","open":33611,"high":33851,"low":33276,"close":33468,"volume":1399},{"date":"2025-08-08","open":33516,"high":33516,"low":33372,"close":33516,"volume":236},{"date":"2025-08-11","open":34042,"high":34713,"low":33037,"close":33085,"volume":659},{"date":"2025-08-12","open":33659,"high":33659,"low":32798,"close":33468,"volume":789},{"date":"2025-08-13","open":33564,"high":34378,"low":32798,"close":32893,"volume":961},{"date":"2025-08-14","open":33420,"high":33420,"low":32845,"close":32941,"volume":482},{"date":"2025-08-18","open":33181,"high":33181,"low":32558,"close":32798,"volume":1294},{"date":"2025-08-19","open":32798,"high":32798,"low":32079,"close":32798,"volume":162},{"date":"2025-08-20","open":32702,"high":33181,"low":31696,"close":32845,"volume":573},{"date":"2025-08-21","open":33133,"high":33133,"low":32031,"close":32462,"volume":387},{"date":"2025-08-22","open":32462,"high":33133,"low":32414,"close":32558,"volume":220},{"date":"2025-08-25","open":33228,"high":33228,"low":31696,"close":32127,"volume":1335},{"date":"2025-08-26","open":31744,"high":33085,"low":31744,"close":32175,"volume":753},{"date":"2025-08-27","open":32319,"high":33659,"low":32127,"close":32989,"volume":422},{"date":"2025-08-28","open":33181,"high":33181,"low":32893,"close":32941,"volume":66},{"date":"2025-08-29","open":32941,"high":33899,"low":32462,"close":33755,"volume":882},{"date":"2025-09-01","open":33803,"high":33803,"low":32702,"close":33181,"volume":820},{"date":"2025-09-02","open":33133,"high":33181,"low":32989,"close":32989,"volume":60},{"date":"2025-09-03","open":32606,"high":33611,"low":31840,"close":33324,"volume":995},{"date":"2025-09-04","open":33228,"high":33803,"low":33228,"close":33611,"volume":502},{"date":"2025-09-05","open":34378,"high":34378,"low":33276,"close":33611,"volume":118},{"date":"2025-09-08","open":34952,"high":34952,"low":33276,"close":33851,"volume":771},{"date":"2025-09-09","open":33420,"high":34713,"low":33037,"close":33516,"volume":1443},{"date":"2025-09-10","open":33133,"high":33516,"low":33133,"close":33420,"volume":609},{"date":"2025-09-11","open":33133,"high":33372,"low":33133,"close":33228,"volume":107},{"date":"2025-09-12","open":33228,"high":33228,"low":31936,"close":32989,"volume":1216},{"date":"2025-09-15","open":32750,"high":32989,"low":32702,"close":32989,"volume":279},{"date":"2025-09-16","open":33324,"high":33516,"low":32654,"close":33133,"volume":93},{"date":"2025-09-17","open":32702,"high":33516,"low":32510,"close":32558,"volume":1086},{"date":"2025-09-18","open":32556,"high":33617,"low":32556,"close":32798,"volume":219},{"date":"2025-09-19","open":34500,"high":34500,"low":33700,"close":33850,"volume":611},{"date":"2025-09-22","open":32462,"high":32989,"low":32462,"close":32798,"volume":602},{"date":"2025-09-23","open":32941,"high":32941,"low":32462,"close":32941,"volume":275},{"date":"2025-09-24","open":32989,"high":32989,"low":32558,"close":32941,"volume":798},{"date":"2025-09-25","open":32941,"high":33133,"low":32654,"close":33133,"volume":492},{"date":"2025-09-26","open":33133,"high":33133,"low":32702,"close":33133,"volume":264},{"date":"2025-09-29","open":33133,"high":34904,"low":32606,"close":34234,"volume":2151},{"date":"2025-09-30","open":34234,"high":34234,"low":33659,"close":34042,"volume":118465},{"date":"2025-10-01","open":33995,"high":34138,"low":33085,"close":33085,"volume":375},{"date":"2025-10-02","open":33085,"high":33995,"low":32893,"close":33468,"volume":272},{"date":"2025-10-10","open":32989,"high":33947,"low":32750,"close":33037,"volume":636},{"date":"2025-10-13","open":33659,"high":33659,"low":32702,"close":32989,"volume":351},{"date":"2025-10-14","open":32654,"high":34330,"low":32127,"close":32941,"volume":634},{"date":"2025-10-15","open":33468,"high":33468,"low":32558,"close":32845,"volume":363},{"date":"2025-10-16","open":32798,"high":34378,"low":32462,"close":33037,"volume":416},{"date":"2025-10-17","open":32750,"high":33372,"low":32367,"close":32367,"volume":180},{"date":"2025-10-20","open":32750,"high":32893,"low":32367,"close":32606,"volume":132},{"date":"2025-10-21","open":32414,"high":32798,"low":31984,"close":32414,"volume":386},{"date":"2025-10-22","open":32462,"high":33420,"low":32223,"close":33228,"volume":322},{"date":"2025-10-23","open":34186,"high":34186,"low":32558,"close":32702,"volume":444},{"date":"2025-10-24","open":33420,"high":33420,"low":31026,"close":32127,"volume":872},{"date":"2025-10-27","open":31696,"high":31984,"low":31601,"close":31840,"volume":725},{"date":"2025-10-28","open":31744,"high":32271,"low":31744,"close":31984,"volume":533},{"date":"2025-10-29","open":32319,"high":32319,"low":31840,"close":32031,"volume":316},{"date":"2025-10-30","open":31696,"high":32031,"low":31553,"close":31984,"volume":213},{"date":"2025-10-31","open":31984,"high":32031,"low":31122,"close":31601,"volume":868},{"date":"2025-11-03","open":31744,"high":32031,"low":31217,"close":31217,"volume":102,"rsi_14":31.25,"sma_20":34020.0,"sma_60":34415.0,"sma_120":35523.33},{"date":"2025-11-04","open":31313,"high":31696,"low":31313,"close":31505,"volume":107,"rsi_14":36.0,"sma_20":33887.5,"sma_60":34362.5,"sma_120":35475.42},{"date":"2025-11-05","open":31505,"high":31505,"low":31026,"close":31026,"volume":154,"rsi_14":30.19,"sma_20":33780.0,"sma_60":34305.83,"sma_120":35425.42},{"date":"2025-11-06","open":31026,"high":33659,"low":31026,"close":32510,"volume":2627,"rsi_14":51.22,"sma_20":33730.0,"sma_60":34286.67,"sma_120":35386.67},{"date":"2025-11-07","open":32510,"high":32893,"low":32223,"close":32654,"volume":145,"rsi_14":50.41,"sma_20":33710.0,"sma_60":34272.5,"sma_120":35354.58},{"date":"2025-11-10","open":32654,"high":32654,"low":31840,"close":32079,"volume":726,"rsi_14":47.29,"sma_20":33662.5,"sma_60":34247.5,"sma_120":35321.67},{"date":"2025-11-11","open":32175,"high":32558,"low":31888,"close":31936,"volume":542,"rsi_14":38.26,"sma_20":33610.0,"sma_60":34227.5,"sma_120":35287.5},{"date":"2025-11-12","open":32271,"high":32271,"low":31984,"close":32079,"volume":203,"rsi_14":43.93,"sma_20":33570.0,"sma_60":34203.33,"sma_120":35265.83},{"date":"2025-11-13","open":32367,"high":32367,"low":31792,"close":31984,"volume":101,"rsi_14":48.45,"sma_20":33515.0,"sma_60":34187.5,"sma_120":35245.0},{"date":"2025-11-14","open":31984,"high":32127,"low":31744,"close":32031,"volume":579,"rsi_14":52.17,"sma_20":33497.5,"sma_60":34171.67,"sma_120":35211.25},{"date":"2025-11-17","open":31696,"high":31696,"low":31170,"close":31265,"volume":1664,"rsi_14":42.86,"sma_20":33427.5,"sma_60":34145.0,"sma_120":35158.33},{"date":"2025-11-18","open":31217,"high":31936,"low":30356,"close":30595,"volume":2824,"rsi_14":37.29,"sma_20":33332.5,"sma_60":34106.67,"sma_120":35115.0},{"date":"2025-11-19","open":30930,"high":30930,"low":29925,"close":30021,"volume":1901,"rsi_14":34.11,"sma_20":33165.0,"sma_60":34057.5,"sma_120":35057.08},{"date":"2025-11-20","open":30021,"high":30021,"low":29111,"close":29111,"volume":7362,"rsi_14":31.43,"sma_20":32977.5,"sma_60":33999.17,"sma_120":34998.33},{"date":"2025-11-21","open":29111,"high":29350,"low":28632,"close":28632,"volume":2925,"rsi_14":30.99,"sma_20":32795.0,"sma_60":33930.83,"sma_120":34944.58},{"date":"2025-11-24","open":28632,"high":30308,"low":28345,"close":28393,"volume":2558,"rsi_14":26.95,"sma_20":32615.0,"sma_60":33865.83,"sma_120":34888.75},{"date":"2025-11-25","open":28536,"high":29063,"low":28440,"close":28728,"volume":1211,"rsi_14":32.61,"sma_20":32445.0,"sma_60":33805.83,"sma_120":34830.0},{"date":"2025-11-26","open":28824,"high":29494,"low":28632,"close":28967,"volume":968,"rsi_14":16.96,"sma_20":32285.0,"sma_60":33735.83,"sma_120":34778.75},{"date":"2025-11-27","open":29111,"high":29111,"low":28680,"close":28680,"volume":789,"rsi_14":13.91,"sma_20":32112.5,"sma_60":33661.67,"sma_120":34730.42},{"date":"2025-11-28","open":28680,"high":29685,"low":28488,"close":29398,"volume":3050,"rsi_14":26.27,"sma_20":31997.5,"sma_60":33585.83,"sma_120":34685.0},{"date":"2025-12-01","open":29302,"high":30068,"low":29302,"close":29398,"volume":839,"rsi_14":26.96,"sma_20":31902.5,"sma_60":33520.0,"sma_120":34643.33},{"date":"2025-12-02","open":29781,"high":29781,"low":29398,"close":29542,"volume":511,"rsi_14":26.96,"sma_20":31800.0,"sma_60":33460.0,"sma_120":34600.0},{"date":"2025-12-03","open":29685,"high":29685,"low":29254,"close":29637,"volume":292,"rsi_14":28.7,"sma_20":31727.5,"sma_60":33395.83,"sma_120":34556.67},{"date":"2025-12-04","open":29398,"high":30021,"low":29398,"close":29637,"volume":310,"rsi_14":28.07,"sma_20":31577.5,"sma_60":33326.67,"sma_120":34512.5},{"date":"2025-12-05","open":29398,"high":30547,"low":29398,"close":29877,"volume":617,"rsi_14":35.92,"sma_20":31432.5,"sma_60":33261.67,"sma_120":34467.92},{"date":"2025-12-08","open":29877,"high":30834,"low":29590,"close":29925,"volume":533,"rsi_14":42.22,"sma_20":31320.0,"sma_60":33193.33,"sma_120":34428.33},{"date":"2025-12-09","open":30164,"high":30451,"low":29877,"close":30021,"volume":248,"rsi_14":50.0,"sma_20":31220.0,"sma_60":33132.5,"sma_120":34389.17},{"date":"2025-12-10","open":30260,"high":30260,"low":29781,"close":29829,"volume":237,"rsi_14":61.54,"sma_20":31102.5,"sma_60":33070.0,"sma_120":34354.58},{"date":"2025-12-11","open":29829,"high":30308,"low":29590,"close":29973,"volume":264,"rsi_14":74.14,"sma_20":30997.5,"sma_60":33013.33,"sma_120":34326.67},{"date":"2025-12-12","open":29685,"high":30451,"low":29637,"close":29973,"volume":441,"rsi_14":81.13,"sma_20":30890.0,"sma_60":32960.83,"sma_120":34293.75},{"date":"2025-12-15","open":29973,"high":30451,"low":29829,"close":30356,"volume":1600,"rsi_14":81.48,"sma_20":30842.5,"sma_60":32915.0,"sma_120":34265.0},{"date":"2025-12-16","open":30930,"high":31026,"low":29973,"close":29973,"volume":678,"rsi_14":68.42,"sma_20":30810.0,"sma_60":32860.0,"sma_120":34233.75},{"date":"2025-12-17","open":30308,"high":30451,"low":29973,"close":30021,"volume":204,"rsi_14":76.92,"sma_20":30810.0,"sma_60":32815.83,"sma_120":34205.83},{"date":"2025-12-18","open":29398,"high":30930,"low":29398,"close":29542,"volume":1579,"rsi_14":53.19,"sma_20":30832.5,"sma_60":32763.33,"sma_120":34172.08},{"date":"2025-12-19","open":29542,"high":30547,"low":29542,"close":29685,"volume":707,"rsi_14":56.0,"sma_20":30887.5,"sma_60":32715.83,"sma_120":34142.08},{"date":"2025-12-22","open":29542,"high":30404,"low":29302,"close":29350,"volume":1699,"rsi_14":46.3,"sma_20":30937.5,"sma_60":32655.83,"sma_120":34110.0},{"date":"2025-12-23","open":29637,"high":30068,"low":28632,"close":28728,"volume":3262,"rsi_14":35.38,"sma_20":30937.5,"sma_60":32582.5,"sma_120":34075.42},{"date":"2025-12-24","open":29111,"high":29254,"low":28488,"close":28871,"volume":2616,"rsi_14":38.24,"sma_20":30932.5,"sma_60":32511.67,"sma_120":34042.08},{"date":"2025-12-26","open":28871,"high":28871,"low":28584,"close":28776,"volume":1048,"rsi_14":32.31,"sma_20":30937.5,"sma_60":32435.83,"sma_120":33968.75},{"date":"2025-12-29","open":29462,"high":29462,"low":29168,"close":29266,"volume":979,"rsi_14":29.41,"sma_20":30895.0,"sma_60":32356.67,"sma_120":33901.25},{"date":"2025-12-30","open":29413,"high":29413,"low":28629,"close":28727,"volume":2901,"rsi_14":23.38,"sma_20":30825.0,"sma_60":32249.17,"sma_120":33837.5},{"date":"2026-01-02","open":28825,"high":29413,"low":28629,"close":28727,"volume":697,"rsi_14":24.66,"sma_20":30747.5,"sma_60":32145.0,"sma_120":33768.75},{"date":"2026-01-05","open":28825,"high":29217,"low":28580,"close":28629,"volume":1345,"rsi_14":20.83,"sma_20":30660.0,"sma_60":32055.83,"sma_120":33702.92},{"date":"2026-01-06","open":28629,"high":28923,"low":28432,"close":28531,"volume":1023,"rsi_14":20.27,"sma_20":30567.5,"sma_60":31958.33,"sma_120":33628.75},{"date":"2026-01-07","open":28432,"high":28629,"low":28187,"close":28580,"volume":2555,"rsi_14":11.94,"sma_20":30465.0,"sma_60":31869.17,"sma_120":33554.17},{"date":"2026-01-08","open":28482,"high":28629,"low":28334,"close":28482,"volume":754,"rsi_14":13.11,"sma_20":30355.0,"sma_60":31779.17,"sma_120":33476.67},{"date":"2026-01-09","open":28482,"high":28531,"low":28138,"close":28383,"volume":1569,"rsi_14":11.29,"sma_20":30235.0,"sma_60":31688.33,"sma_120":33405.42},{"date":"2026-01-12","open":28432,"high":29315,"low":28334,"close":28972,"volume":2257,"rsi_14":29.69,"sma_20":30155.0,"sma_60":31609.17,"sma_120":33338.75},{"date":"2026-01-13","open":29021,"high":29413,"low":28580,"close":28629,"volume":1111,"rsi_14":23.53,"sma_20":30050.0,"sma_60":31520.83,"sma_120":33273.75},{"date":"2026-01-14","open":28629,"high":28874,"low":28236,"close":28482,"volume":1022,"rsi_14":25.0,"sma_20":29937.5,"sma_60":31441.67,"sma_120":33207.5},{"date":"2026-01-15","open":28482,"high":28629,"low":28285,"close":28531,"volume":733,"rsi_14":32.69,"sma_20":29807.5,"sma_60":31359.17,"sma_120":33139.17},{"date":"2026-01-16","open":28531,"high":28531,"low":27991,"close":28383,"volume":1557,"rsi_14":24.32,"sma_20":30817.5,"sma_60":30583.33,"sma_120":30953.33},{"date":"2026-01-19","open":28383,"high":28383,"low":27844,"close":28138,"volume":2324,"rsi_14":25.45,"sma_20":29557.5,"sma_60":31177.5,"sma_120":32997.08},{"date":"2026-01-20","open":28138,"high":28138,"low":27795,"close":28138,"volume":2371,"rsi_14":27.45,"sma_20":29450.0,"sma_60":31086.67,"sma_120":32935.0},{"date":"2026-01-21","open":27893,"high":28334,"low":27795,"close":27991,"volume":1631,"rsi_14":32.56,"sma_20":29327.5,"sma_60":31003.33,"sma_120":32866.67},{"date":"2026-01-22","open":27795,"high":28727,"low":27795,"close":28187,"volume":2463,"rsi_14":38.3,"sma_20":29232.5,"sma_60":30928.33,"sma_120":32806.25},{"date":"2026-01-23","open":28383,"high":28383,"low":28138,"close":28138,"volume":627,"rsi_14":39.13,"sma_20":29167.5,"sma_60":30850.0,"sma_120":32735.42},{"date":"2026-01-26","open":28187,"high":28482,"low":28187,"close":28236,"volume":1086,"rsi_14":43.48,"sma_20":29100.0,"sma_60":30772.5,"sma_120":32669.58},{"date":"2026-01-27","open":28334,"high":28334,"low":28040,"close":28040,"volume":1316,"rsi_14":38.78,"sma_20":29027.5,"sma_60":30692.5,"sma_120":32605.42},{"date":"2026-01-28","open":28236,"high":28285,"low":28040,"close":28089,"volume":1256,"rsi_14":41.67,"sma_20":28967.5,"sma_60":30620.0,"sma_120":32542.92},{"date":"2026-01-29","open":27893,"high":28089,"low":27844,"close":27893,"volume":911,"rsi_14":40.0,"sma_20":28925.0,"sma_60":30550.83,"sma_120":32482.92},{"date":"2026-01-30","open":27893,"high":27991,"low":27844,"close":27893,"volume":1260,"rsi_14":21.05,"sma_20":28882.5,"sma_60":30476.67,"sma_120":32419.58},{"date":"2026-02-02","open":27893,"high":27942,"low":27452,"close":27648,"volume":1711,"rsi_14":22.22,"sma_20":28832.5,"sma_60":30406.67,"sma_120":32356.25},{"date":"2026-02-03","open":27795,"high":27795,"low":27452,"close":27599,"volume":1346,"rsi_14":23.53,"sma_20":28785.0,"sma_60":30310.0,"sma_120":32298.33},{"date":"2026-02-04","open":27648,"high":27697,"low":27550,"close":27697,"volume":969,"rsi_14":20.69,"sma_20":30690.0,"sma_60":30535.83,"sma_120":30925.83},{"date":"2026-02-05","open":28040,"high":28040,"low":27648,"close":27648,"volume":1352,"rsi_14":16.67,"sma_20":30557.5,"sma_60":30492.5,"sma_120":30893.33},{"date":"2026-02-06","open":27844,"high":27844,"low":27501,"close":27746,"volume":673,"rsi_14":18.6,"sma_20":30427.5,"sma_60":30478.33,"sma_120":30867.92},{"date":"2026-02-09","open":27746,"high":27893,"low":27697,"close":27697,"volume":723,"rsi_14":17.44,"sma_20":30297.5,"sma_60":30451.67,"sma_120":30838.75},{"date":"2026-02-10","open":27893,"high":27893,"low":27746,"close":27844,"volume":474,"rsi_14":21.18,"sma_20":30175.0,"sma_60":30431.67,"sma_120":30812.08},{"date":"2026-02-11","open":27942,"high":28040,"low":27550,"close":28040,"volume":910,"rsi_14":22.09,"sma_20":30062.5,"sma_60":30395.0,"sma_120":30787.5},{"date":"2026-02-12","open":28089,"high":28285,"low":28040,"close":28138,"volume":1407,"rsi_14":25.0,"sma_20":29957.5,"sma_60":30357.5,"sma_120":30761.67},{"date":"2026-02-13","open":28236,"high":28285,"low":28138,"close":28285,"volume":1159,"rsi_14":24.1,"sma_20":29850.0,"sma_60":30322.5,"sma_120":30737.08},{"date":"2026-02-19","open":28334,"high":29413,"low":28334,"close":28727,"volume":3446,"rsi_14":30.0,"sma_20":29765.0,"sma_60":30300.83,"sma_120":30711.25},{"date":"2026-02-20","open":28727,"high":29217,"low":28727,"close":29119,"volume":858,"rsi_14":38.04,"sma_20":29697.5,"sma_60":30280.0,"sma_120":30691.25},{"date":"2026-02-23","open":29511,"high":30638,"low":29413,"close":30099,"volume":7120,"rsi_14":47.22,"sma_20":29690.0,"sma_60":30283.33,"sma_120":30681.25},{"date":"2026-02-24","open":29658,"high":30393,"low":29609,"close":30295,"volume":2151,"rsi_14":49.55,"sma_20":29685.0,"sma_60":30290.0,"sma_120":30670.83},{"date":"2026-02-25","open":30295,"high":30786,"low":30050,"close":30344,"volume":1495,"rsi_14":95.08,"sma_20":28920.0,"sma_60":29675.0,"sma_120":31740.42},{"date":"2026-02-26","open":29903,"high":30687,"low":29903,"close":30099,"volume":540,"rsi_14":72.73,"sma_20":29677.5,"sma_60":30303.33,"sma_120":30651.25},{"date":"2026-02-27","open":29756,"high":30099,"low":29266,"close":29413,"volume":1937,"rsi_14":72.73,"sma_20":29085.0,"sma_60":29683.33,"sma_120":31672.5},{"date":"2026-03-03","open":29266,"high":29266,"low":28580,"close":28727,"volume":849,"rsi_14":62.22,"sma_20":29117.5,"sma_60":29660.0,"sma_120":31622.92},{"date":"2026-03-04","open":28629,"high":28629,"low":27256,"close":27256,"volume":7450,"rsi_14":45.76,"sma_20":29085.0,"sma_60":29611.67,"sma_120":31565.83},{"date":"2026-03-05","open":27844,"high":28334,"low":26962,"close":27256,"volume":7911,"rsi_14":46.15,"sma_20":29052.5,"sma_60":29560.83,"sma_120":31510.42},{"date":"2026-03-06","open":27452,"high":27501,"low":27256,"close":27452,"volume":306,"rsi_14":46.61,"sma_20":29042.5,"sma_60":29511.67,"sma_120":31453.75},{"date":"2026-03-09","open":27452,"high":27452,"low":26472,"close":26668,"volume":2734,"rsi_14":39.23,"sma_20":28995.0,"sma_60":29449.17,"sma_120":31387.92},{"date":"2026-03-10","open":26668,"high":27942,"low":26521,"close":26913,"volume":2469,"rsi_14":40.6,"sma_20":28955.0,"sma_60":29386.67,"sma_120":31324.17},{"date":"2026-03-11","open":26913,"high":27599,"low":26717,"close":27354,"volume":631,"rsi_14":43.17,"sma_20":28940.0,"sma_60":29330.83,"sma_120":31262.08},{"date":"2026-03-12","open":27550,"high":27648,"low":27060,"close":27403,"volume":342,"rsi_14":39.69,"sma_20":28922.5,"sma_60":29274.17,"sma_120":31203.33},{"date":"2026-03-13","open":27109,"high":27403,"low":26962,"close":27403,"volume":702,"rsi_14":35.77,"sma_20":28907.5,"sma_60":29220.83,"sma_120":31145.42},{"date":"2026-03-16","open":27403,"high":27403,"low":26962,"close":27109,"volume":1452,"rsi_14":22.02,"sma_20":28870.0,"sma_60":29823.33,"sma_120":30301.25},{"date":"2026-03-17","open":27207,"high":27403,"low":27207,"close":27207,"volume":1168,"rsi_14":20.56,"sma_20":28827.5,"sma_60":29785.83,"sma_120":30267.5},{"date":"2026-03-18","open":27207,"high":27354,"low":26962,"close":27256,"volume":1018,"rsi_14":20.56,"sma_20":28782.5,"sma_60":29749.17,"sma_120":30236.25},{"date":"2026-03-19","open":27207,"high":27501,"low":27109,"close":27452,"volume":459,"rsi_14":24.53,"sma_20":28740.0,"sma_60":29711.67,"sma_120":30199.58},{"date":"2026-03-20","open":27403,"high":27746,"low":27305,"close":27648,"volume":336,"rsi_14":31.25,"sma_20":28685.0,"sma_60":29675.83,"sma_120":30167.5},{"date":"2026-03-23","open":27550,"high":27550,"low":26864,"close":27011,"volume":531,"rsi_14":31.58,"sma_20":28577.5,"sma_60":29634.17,"sma_120":30134.17},{"date":"2026-03-24","open":27403,"high":27403,"low":27011,"close":27305,"volume":810,"rsi_14":50.7,"sma_20":28435.0,"sma_60":29595.83,"sma_120":30102.08},{"date":"2026-03-25","open":27256,"high":27550,"low":27060,"close":27452,"volume":384,"rsi_14":52.7,"sma_20":28290.0,"sma_60":29560.0,"sma_120":30068.75},{"date":"2026-03-26","open":27256,"high":27550,"low":27256,"close":27354,"volume":265,"rsi_14":48.61,"sma_20":28137.5,"sma_60":29522.5,"sma_120":30041.67},{"date":"2026-03-27","open":27403,"high":27599,"low":26913,"close":27354,"volume":3138,"rsi_14":62.5,"sma_20":27997.5,"sma_60":29481.67,"sma_120":30016.67},{"date":"2026-03-30","open":27354,"high":27354,"low":26962,"close":27158,"volume":276,"rsi_14":54.55,"sma_20":27882.5,"sma_60":29439.17,"sma_120":29990.0},{"date":"2026-03-31","open":26913,"high":27256,"low":26864,"close":27060,"volume":709,"rsi_14":43.75,"sma_20":27797.5,"sma_60":29395.83,"sma_120":29962.08},{"date":"2026-04-01","open":27158,"high":27354,"low":26815,"close":27158,"volume":596,"rsi_14":44.9,"sma_20":27792.5,"sma_60":29350.83,"sma_120":29935.83},{"date":"2026-04-02","open":27256,"high":27452,"low":26864,"close":26864,"volume":365,"rsi_14":40.0,"sma_20":27772.5,"sma_60":29300.83,"sma_120":29906.67},{"date":"2026-04-03","open":27109,"high":27207,"low":27011,"close":27011,"volume":469,"rsi_14":48.08,"sma_20":27750.0,"sma_60":29247.5,"sma_120":29880.83},{"date":"2026-04-06","open":27207,"high":27207,"low":26913,"close":27011,"volume":347,"rsi_14":46.0,"sma_20":27767.5,"sma_60":29193.33,"sma_120":29857.92},{"date":"2026-04-07","open":27109,"high":27109,"low":26619,"close":26913,"volume":916,"rsi_14":43.14,"sma_20":27767.5,"sma_60":29137.5,"sma_120":29829.17},{"date":"2026-04-08","open":27060,"high":27452,"low":26717,"close":27109,"volume":1704,"rsi_14":43.14,"sma_20":27755.0,"sma_60":29084.17,"sma_120":29805.42},{"date":"2026-04-09","open":27060,"high":27501,"low":27060,"close":27109,"volume":366,"rsi_14":38.3,"sma_20":27740.0,"sma_60":29030.0,"sma_120":29782.5},{"date":"2026-04-10","open":27207,"high":27403,"low":27158,"close":27207,"volume":259,"rsi_14":55.56,"sma_20":27730.0,"sma_60":28978.33,"sma_120":29761.25},{"date":"2026-04-13","open":27207,"high":27501,"low":27011,"close":27158,"volume":2433,"rsi_14":45.16,"sma_20":27732.5,"sma_60":28925.83,"sma_120":29740.42},{"date":"2026-04-14","open":27158,"high":27452,"low":27109,"close":27207,"volume":315,"rsi_14":41.38,"sma_20":27732.5,"sma_60":28874.17,"sma_120":29719.58},{"date":"2026-04-15","open":27256,"high":27501,"low":27256,"close":27354,"volume":621,"rsi_14":50.0,"sma_20":27737.5,"sma_60":28825.83,"sma_120":29697.5},{"date":"2026-04-16","open":27256,"high":27648,"low":27256,"close":27501,"volume":853,"rsi_14":54.55,"sma_20":27740.0,"sma_60":28776.67,"sma_120":29676.67},{"date":"2026-04-17","open":27501,"high":27746,"low":27501,"close":27501,"volume":1043,"rsi_14":62.07,"sma_20":27732.5,"sma_60":28727.5,"sma_120":29656.67},{"date":"2026-04-20","open":27501,"high":28629,"low":27354,"close":27991,"volume":2231,"rsi_14":75.68,"sma_20":27782.5,"sma_60":28685.83,"sma_120":29640.0},{"date":"2026-04-21","open":27991,"high":28383,"low":27844,"close":28138,"volume":1145,"rsi_14":76.32,"sma_20":27825.0,"sma_60":28650.0,"sma_120":29624.58},{"date":"2026-04-22","open":27795,"high":28531,"low":27795,"close":28138,"volume":881,"rsi_14":90.62,"sma_20":27860.0,"sma_60":28611.67,"sma_120":29608.33},{"date":"2026-04-23","open":28138,"high":28580,"low":28040,"close":28138,"volume":361,"rsi_14":89.66,"sma_20":27900.0,"sma_60":28576.67,"sma_120":29591.67},{"date":"2026-04-24","open":28040,"high":28531,"low":28040,"close":28383,"volume":381,"rsi_14":91.18,"sma_20":27952.5,"sma_60":28542.5,"sma_120":29575.0},{"date":"2026-04-27","open":28383,"high":28432,"low":28040,"close":28040,"volume":642,"rsi_14":79.49,"sma_20":27997.5,"sma_60":28500.83,"sma_120":29556.25},{"date":"2026-04-28","open":28138,"high":28923,"low":28138,"close":28678,"volume":4061,"rsi_14":83.33,"sma_20":28080.0,"sma_60":28331.67,"sma_120":29475.83},{"date":"2026-04-29","open":28678,"high":28972,"low":28383,"close":28678,"volume":1827,"rsi_14":83.33,"sma_20":28157.5,"sma_60":28357.5,"sma_120":29525.0},{"date":"2026-04-30","open":28383,"high":28629,"low":28236,"close":28482,"volume":484,"rsi_14":75.56,"sma_20":28320.0,"sma_60":27930.0,"sma_120":28337.5},{"date":"2026-05-04","open":28187,"high":28432,"low":28187,"close":28285,"volume":730,"rsi_14":71.7,"sma_20":28305.0,"sma_60":28365.83,"sma_120":29386.25},{"date":"2026-05-06","open":28432,"high":28432,"low":28040,"close":28187,"volume":823,"rsi_14":68.52,"sma_20":28365.0,"sma_60":28375.83,"sma_120":29342.92},{"date":"2026-05-07","open":28138,"high":28334,"low":27550,"close":27599,"volume":885,"rsi_14":53.97,"sma_20":28400.0,"sma_60":28374.17,"sma_120":29293.33},{"date":"2026-05-08","open":27648,"high":27648,"low":27207,"close":27452,"volume":936,"rsi_14":49.21,"sma_20":28417.5,"sma_60":28370.83,"sma_120":29247.5},{"date":"2026-05-11","open":27746,"high":27746,"low":27158,"close":27158,"volume":681,"rsi_14":44.93,"sma_20":28420.0,"sma_60":28360.83,"sma_120":29200.42},{"date":"2026-05-12","open":27158,"high":27599,"low":26815,"close":27060,"volume":975,"rsi_14":34.43,"sma_20":28412.5,"sma_60":28350.0,"sma_120":29151.25},{"date":"2026-05-13","open":27060,"high":27060,"low":26619,"close":26668,"volume":1328,"rsi_14":27.27,"sma_20":28387.5,"sma_60":28330.0,"sma_120":29099.58},{"date":"2026-05-14","open":26668,"high":26815,"low":26472,"close":26668,"volume":1269,"rsi_14":27.27,"sma_20":28360.0,"sma_60":28306.67,"sma_120":29047.5},{"date":"2026-05-15","open":26815,"high":26815,"low":26423,"close":26521,"volume":2348,"rsi_14":26.09,"sma_20":28317.5,"sma_60":28279.17,"sma_120":29000.83},{"date":"2026-05-18","open":26668,"high":26668,"low":26423,"close":26619,"volume":650,"rsi_14":22.73,"sma_20":28272.5,"sma_60":28250.83,"sma_120":28960.83},{"date":"2026-05-19","open":26619,"high":26766,"low":26570,"close":26717,"volume":117,"rsi_14":27.87,"sma_20":28232.5,"sma_60":28216.67,"sma_120":28926.67},{"date":"2026-05-20","open":26766,"high":26815,"low":26521,"close":26570,"volume":224,"rsi_14":7.84,"sma_20":28160.0,"sma_60":28173.33,"sma_120":28899.17},{"date":"2026-05-21","open":26864,"high":26864,"low":26374,"close":26423,"volume":843,"rsi_14":7.41,"sma_20":28072.5,"sma_60":28110.83,"sma_120":28874.58},{"date":"2026-05-22","open":26668,"high":26668,"low":26472,"close":26472,"volume":529,"rsi_14":9.8,"sma_20":27987.5,"sma_60":28045.83,"sma_120":28852.5},{"date":"2026-05-26","open":26472,"high":26766,"low":26374,"close":26521,"volume":612,"rsi_14":12.5,"sma_20":27905.0,"sma_60":27980.83,"sma_120":28827.92},{"date":"2026-05-27","open":26717,"high":26717,"low":26128,"close":26227,"volume":599,"rsi_14":11.54,"sma_20":27795.0,"sma_60":27915.0,"sma_120":28798.75},{"date":"2026-05-28","open":26521,"high":26521,"low":25883,"close":25981,"volume":433,"rsi_14":13.33,"sma_20":27690.0,"sma_60":27856.67,"sma_120":28770.0},{"date":"2026-05-29","open":25883,"high":25981,"low":25295,"close":25344,"volume":1377,"rsi_14":10.91,"sma_20":27520.0,"sma_60":27799.17,"sma_120":28729.58},{"date":"2026-06-01","open":25393,"high":25393,"low":24854,"close":25099,"volume":682,"rsi_14":11.11,"sma_20":27337.5,"sma_60":27762.5,"sma_120":28687.08},{"date":"2026-06-02","open":25883,"high":26177,"low":24511,"close":24609,"volume":897,"rsi_14":9.68,"sma_20":27140.0,"sma_60":27717.5,"sma_120":28639.17},{"date":"2026-06-04","open":24756,"high":25001,"low":24707,"close":24854,"volume":302,"rsi_14":18.64,"sma_20":26965.0,"sma_60":27673.33,"sma_120":28592.5},{"date":"2026-06-05","open":25442,"high":25442,"low":24805,"close":24854,"volume":334,"rsi_14":18.64,"sma_20":26795.0,"sma_60":27642.5,"sma_120":28545.83},{"date":"2026-06-08","open":24511,"high":24511,"low":23726,"close":23923,"volume":1488,"rsi_14":14.67,"sma_20":26607.5,"sma_60":27591.67,"sma_120":28489.17},{"date":"2026-06-09","open":23923,"high":24462,"low":23775,"close":24315,"volume":229,"rsi_14":20.99,"sma_20":26447.5,"sma_60":27540.0,"sma_120":28435.42},{"date":"2026-06-10","open":24511,"high":24756,"low":24168,"close":24217,"volume":553,"rsi_14":18.52,"sma_20":26297.5,"sma_60":27485.83,"sma_120":28380.0},{"date":"2026-06-11","open":24168,"high":24560,"low":23824,"close":24462,"volume":530,"rsi_14":24.1,"sma_20":26165.0,"sma_60":27435.83,"sma_120":28328.33},{"date":"2026-06-12","open":24511,"high":24854,"low":24462,"close":24609,"volume":507,"rsi_14":27.71,"sma_20":26060.0,"sma_60":27393.33,"sma_120":28276.67},{"date":"2026-06-15","open":24658,"high":24707,"low":24511,"close":24609,"volume":478,"rsi_14":26.83,"sma_20":25955.0,"sma_60":27349.17,"sma_120":28225.0},{"date":"2026-06-16","open":24609,"high":24707,"low":24217,"close":24609,"volume":492,"rsi_14":25.93,"sma_20":25857.5,"sma_60":27304.17,"sma_120":28170.0},{"date":"2026-06-17","open":24560,"high":24805,"low":24462,"close":24462,"volume":1444,"rsi_14":40.0,"sma_20":25172.5,"sma_60":26973.33,"sma_120":27838.75},{"date":"2026-06-18","open":24413,"high":26913,"low":24364,"close":25148,"volume":4551,"rsi_14":40.23,"sma_20":25667.5,"sma_60":27210.83,"sma_120":28069.58},{"date":"2026-06-19","open":25197,"high":25638,"low":24021,"close":25197,"volume":1400,"rsi_14":48.0,"sma_20":25597.5,"sma_60":27180.0,"sma_120":28026.67},{"date":"2026-06-22","open":25001,"high":25687,"low":24707,"close":24707,"volume":885,"rsi_14":45.0,"sma_20":25510.0,"sma_60":27135.83,"sma_120":27978.33},{"date":"2026-06-23","open":24217,"high":25148,"low":24217,"close":24315,"volume":1707,"rsi_14":46.15,"sma_20":25400.0,"sma_60":27082.5,"sma_120":27929.58},{"date":"2026-06-24","open":23775,"high":25295,"low":23775,"close":25197,"volume":1501,"rsi_14":53.85,"sma_20":25332.5,"sma_60":27045.83,"sma_120":27893.75},{"date":"2026-06-25","open":25883,"high":25883,"low":24805,"close":25491,"volume":997,"rsi_14":56.7,"sma_20":25295.0,"sma_60":27014.17,"sma_120":27859.17},{"date":"2026-06-26","open":25589,"high":26276,"low":24903,"close":25050,"volume":363,"rsi_14":63.22,"sma_20":25247.5,"sma_60":26978.33,"sma_120":27821.67},{"date":"2026-06-29","open":25000,"high":26800,"low":25000,"close":26550,"volume":1166,"rsi_14":67.68,"sma_20":25282.5,"sma_60":26960.83,"sma_120":27794.17},{"date":"2026-06-30","open":27000,"high":27000,"low":26000,"close":26450,"volume":353,"rsi_14":67.68,"sma_20":25325.0,"sma_60":26940.0,"sma_120":27770.42},{"date":"2026-07-01","open":26500,"high":26600,"low":26000,"close":26100,"volume":438,"rsi_14":61.39,"sma_20":25375.0,"sma_60":26918.33,"sma_120":27743.75},{"date":"2026-07-02","open":26100,"high":26700,"low":25700,"close":26050,"volume":858,"rsi_14":59.6,"sma_20":25410.0,"sma_60":26893.33,"sma_120":27717.5},{"date":"2026-07-03","open":25700,"high":26450,"low":25200,"close":26050,"volume":619,"rsi_14":59.6,"sma_20":25445.0,"sma_60":26868.33,"sma_120":27692.08},{"date":"2026-07-06","open":26550,"high":26550,"low":25200,"close":26350,"volume":1043,"rsi_14":61.9,"sma_20":25542.5,"sma_60":26850.0,"sma_120":27668.75},{"date":"2026-07-07","open":25750,"high":26450,"low":25700,"close":26300,"volume":120,"rsi_14":63.11,"sma_20":25617.5,"sma_60":26827.5,"sma_120":27645.83},{"date":"2026-07-08","open":25700,"high":26600,"low":25550,"close":25700,"volume":642,"rsi_14":50.5,"sma_20":25667.5,"sma_60":26795.0,"sma_120":27618.75},{"date":"2026-07-09","open":26450,"high":26500,"low":25300,"close":25450,"volume":81,"rsi_14":47.62,"sma_20":25692.5,"sma_60":26756.67,"sma_120":27584.58},{"date":"2026-07-10","open":25950,"high":25950,"low":25400,"close":25500,"volume":62,"rsi_14":53.12,"sma_20":25712.5,"sma_60":26720.0,"sma_120":27553.75},{"date":"2026-07-13","open":26000,"high":26800,"low":25550,"close":25700,"volume":252,"rsi_14":59.78,"sma_20":25742.5,"sma_60":26685.83,"sma_120":27525.83},{"date":"2026-07-14","open":25300,"high":26650,"low":25000,"close":25350,"volume":1423,"rsi_14":45.68,"sma_20":25755.0,"sma_60":26643.33,"sma_120":27494.58},{"date":"2026-07-15","open":25850,"high":26600,"low":25450,"close":25700,"volume":198,"rsi_14":46.34,"sma_20":25792.5,"sma_60":26604.17,"sma_120":27467.5},{"date":"2026-07-16","open":26400,"high":26400,"low":25450,"close":25550,"volume":190,"rsi_14":50.0,"sma_20":25787.5,"sma_60":26562.5,"sma_120":27441.25},{"date":"2026-07-20","open":25500,"high":25600,"low":25150,"close":25150,"volume":157,"rsi_14":28.12,"sma_20":25760.0,"sma_60":26505.83,"sma_120":27411.67},{"date":"2026-07-21","open":25050,"high":25050,"low":24800,"close":24900,"volume":181,"rsi_14":26.87,"sma_20":25745.0,"sma_60":26442.5,"sma_120":27381.25},{"date":"2026-07-22","open":24650,"high":25600,"low":24650,"close":25050,"volume":183,"rsi_14":33.33,"sma_20":25757.5,"sma_60":26381.67,"sma_120":27350.42},{"date":"2026-07-23","open":25100,"high":25600,"low":25100,"close":25450,"volume":35,"rsi_14":41.43,"sma_20":25745.0,"sma_60":26327.5,"sma_120":27323.33},{"date":"2026-07-24","open":25450,"high":26300,"low":25150,"close":25700,"volume":477,"rsi_14":45.33,"sma_20":25730.0,"sma_60":26273.33,"sma_120":27297.5},{"date":"2026-07-27","open":25700,"high":26000,"low":25150,"close":25800,"volume":157,"rsi_14":42.25,"sma_20":25742.5,"sma_60":26226.67,"sma_120":27274.17},{"date":"2026-07-28","open":25400,"high":25800,"low":24650,"close":25050,"volume":661,"rsi_14":35.29,"sma_20":25667.5,"sma_60":26156.67,"sma_120":27244.17},{"date":"2026-07-29","open":25050,"high":26150,"low":24250,"close":24350,"volume":1218,"rsi_14":34.48,"sma_20":25562.5,"sma_60":26075.0,"sma_120":27210.0},{"date":"2026-07-30","open":24900,"high":24900,"low":24250,"close":24500,"volume":219,"rsi_14":38.82,"sma_20":25482.5,"sma_60":25999.17,"sma_120":27177.08},{"date":"2026-07-31","open":25000,"high":25000,"low":24400,"close":24400,"volume":191,"rsi_14":37.21,"sma_20":25400.0,"sma_60":25925.0,"sma_120":27145.42},{"date":"2026-08-03","open":24200,"high":24650,"low":24100,"close":24550,"volume":736,"rsi_14":36.47,"sma_20":25325.0,"sma_60":25855.0,"sma_120":27115.42},{"date":"2026-08-04","open":24550,"high":25200,"low":24100,"close":24950,"volume":515,"rsi_14":45.35,"sma_20":25255.0,"sma_60":25801.67,"sma_120":27087.92},{"date":"2026-08-05","open":25800,"high":25800,"low":25150,"close":25500,"volume":773,"rsi_14":47.78,"sma_20":25215.0,"sma_60":25760.0,"sma_120":27065.42},{"date":"2026-08-06","open":25450,"high":25900,"low":24950,"close":25850,"volume":2720,"rsi_14":53.19,"sma_20":25222.5,"sma_60":25729.17,"sma_120":27045.0},{"date":"2026-08-07","open":26150,"high":26200,"low":25450,"close":26050,"volume":2133,"rsi_14":60.0,"sma_20":25252.5,"sma_60":25703.33,"sma_120":27026.67},{"date":"2026-08-10","open":26050,"high":26400,"low":25550,"close":26200,"volume":810,"rsi_14":64.77,"sma_20":25287.5,"sma_60":25686.67,"sma_120":27008.33},{"date":"2026-08-11","open":26050,"high":26550,"low":26050,"close":26250,"volume":430,"rsi_14":63.95,"sma_20":25315.0,"sma_60":25670.83,"sma_120":26988.75},{"date":"2026-08-12","open":26250,"high":26500,"low":26050,"close":26450,"volume":407,"rsi_14":62.2,"sma_20":25370.0,"sma_60":25660.83,"sma_120":26970.0},{"date":"2026-08-13","open":26100,"high":26450,"low":26100,"close":26300,"volume":70,"rsi_14":57.5,"sma_20":25400.0,"sma_60":25646.67,"sma_120":26948.75},{"date":"2026-08-14","open":26400,"high":27400,"low":26100,"close":27250,"volume":2847,"rsi_14":64.95,"sma_20":25485.0,"sma_60":25646.67,"sma_120":26931.67},{"date":"2026-08-18","open":26900,"high":27750,"low":25100,"close":26150,"volume":3516,"rsi_14":60.58,"sma_20":25535.0,"sma_60":25630.83,"sma_120":26902.08},{"date":"2026-08-19","open":26150,"high":27050,"low":25500,"close":26450,"volume":6492,"rsi_14":71.88,"sma_20":25612.5,"sma_60":25622.5,"sma_120":26866.67},{"date":"2026-08-20","open":26700,"high":27300,"low":25600,"close":26050,"volume":1606,"rsi_14":65.35,"sma_20":25662.5,"sma_60":25606.67,"sma_120":26826.25},{"date":"2026-08-21","open":26000,"high":26100,"low":25400,"close":25900,"volume":996,"rsi_14":64.71,"sma_20":25685.0,"sma_60":25587.5,"sma_120":26784.17},{"date":"2026-08-24","open":25350,"high":26250,"low":25350,"close":25700,"volume":799,"rsi_14":61.17,"sma_20":25685.0,"sma_60":25570.0,"sma_120":26742.5},{"date":"2026-08-25","open":26300,"high":26300,"low":25350,"close":25600,"volume":1975,"rsi_14":56.7,"sma_20":25675.0,"sma_60":25555.0,"sma_120":26705.83},{"date":"2026-08-26","open":25700,"high":27150,"low":25200,"close":26450,"volume":2522,"rsi_14":59.22,"sma_20":25745.0,"sma_60":25565.0,"sma_120":26682.08},{"date":"2026-08-27","open":26700,"high":26700,"low":25900,"close":26300,"volume":2115,"rsi_14":54.55,"sma_20":25842.5,"sma_60":25576.67,"sma_120":26669.58},{"date":"2026-08-28","open":26000,"high":26800,"low":25900,"close":26600,"volume":2370,"rsi_14":55.45,"sma_20":25947.5,"sma_60":25601.67,"sma_120":26659.58},{"date":"2026-08-31","open":26600,"high":26700,"low":26100,"close":26550,"volume":2428,"rsi_14":53.54,"sma_20":26055.0,"sma_60":25621.67,"sma_120":26647.5},{"date":"2026-09-01","open":26250,"high":26950,"low":26000,"close":26750,"volume":1057,"rsi_14":54.9,"sma_20":26165.0,"sma_60":25645.0,"sma_120":26643.75},{"date":"2026-09-02","open":26400,"high":27050,"low":26050,"close":26950,"volume":19406,"rsi_14":54.9,"sma_20":26265.0,"sma_60":25687.5,"sma_120":26639.58},{"date":"2026-09-03","open":27100,"high":28150,"low":26800,"close":27000,"volume":6235,"rsi_14":57.0,"sma_20":26340.0,"sma_60":25724.17,"sma_120":26632.08},{"date":"2026-09-04","open":27500,"high":27800,"low":27000,"close":27650,"volume":1986,"rsi_14":54.26,"sma_20":26430.0,"sma_60":25773.33,"sma_120":26629.58},{"date":"2026-09-07","open":27750,"high":28850,"low":27650,"close":28850,"volume":6172,"rsi_14":78.12,"sma_20":26570.0,"sma_60":25838.33,"sma_120":26637.08},{"date":"2026-09-08","open":28550,"high":28850,"low":26700,"close":28050,"volume":1817,"rsi_14":65.09,"sma_20":26662.5,"sma_60":25887.5,"sma_120":26640.42},{"date":"2026-09-09","open":28000,"high":28800,"low":27550,"close":28700,"volume":957,"rsi_14":73.87,"sma_20":26785.0,"sma_60":25947.5,"sma_120":26648.33},{"date":"2026-09-10","open":28700,"high":28900,"low":27200,"close":27200,"volume":1255,"rsi_14":59.42,"sma_20":26822.5,"sma_60":25982.5,"sma_120":26643.33},{"date":"2026-09-11","open":27600,"high":27600,"low":26250,"close":27300,"volume":931,"rsi_14":61.76,"sma_20":26872.5,"sma_60":26021.67,"sma_120":26637.5},{"date":"2026-09-14","open":27050,"high":27550,"low":26900,"close":27000,"volume":728,"rsi_14":60.0,"sma_20":26860.0,"sma_60":26044.17,"sma_120":26627.5},{"date":"2026-09-15","open":26850,"high":27600,"low":26550,"close":27200,"volume":785,"rsi_14":55.91,"sma_20":26912.5,"sma_60":26069.17,"sma_120":26624.58},{"date":"2026-09-16","open":27200,"high":27650,"low":26950,"close":27600,"volume":763,"rsi_14":59.85,"sma_20":26970.0,"sma_60":26109.17,"sma_120":26622.5},{"date":"2026-09-17","open":27100,"high":27600,"low":26850,"close":26950,"volume":646,"rsi_14":52.52,"sma_20":27015.0,"sma_60":26145.0,"sma_120":26613.75},{"date":"2026-09-18","open":27400,"high":27800,"low":26900,"close":27600,"volume":858,"rsi_14":56.95,"sma_20":27100.0,"sma_60":26176.67,"sma_120":26611.25},{"date":"2026-09-21","open":27450,"high":27700,"low":27450,"close":27600,"volume":310,"rsi_14":55.78,"sma_20":27195.0,"sma_60":26203.33,"sma_120":26608.75},{"date":"2026-09-22","open":27600,"high":28000,"low":26700,"close":27600,"volume":684,"rsi_14":54.55,"sma_20":27295.0,"sma_60":26237.5,"sma_120":26607.92},{"date":"2026-09-23","open":28100,"high":28900,"low":26500,"close":28500,"volume":4369,"rsi_14":59.38,"sma_20":27397.5,"sma_60":26270.0,"sma_120":26615.42},{"date":"2026-09-28","open":28500,"high":28800,"low":27950,"close":28550,"volume":880,"rsi_14":56.08,"sma_20":27510.0,"sma_60":26305.0,"sma_120":26622.5},{"date":"2026-09-29","open":28950,"high":29100,"low":27900,"close":28300,"volume":659,"rsi_14":45.74,"sma_20":27595.0,"sma_60":26341.67,"sma_120":26630.0},{"date":"2026-09-30","open":28450,"high":28450,"low":27000,"close":28200,"volume":1825,"rsi_14":51.3,"sma_20":27677.5,"sma_60":26377.5,"sma_120":26635.42},{"date":"2026-10-01","open":28150,"high":28450,"low":27750,"close":28350,"volume":1150,"rsi_14":46.67,"sma_20":27757.5,"sma_60":26415.83,"sma_120":26642.08},{"date":"2026-10-02","open":27800,"high":28500,"low":27650,"close":28150,"volume":833,"rsi_14":62.03,"sma_20":27817.5,"sma_60":26445.83,"sma_120":26647.92},{"date":"2026-10-06","open":28200,"high":28900,"low":27750,"close":28250,"volume":138,"rsi_14":62.03,"sma_20":27880.0,"sma_60":26478.33,"sma_120":26652.92},{"date":"2026-10-07","open":28150,"high":28350,"low":27500,"close":27700,"volume":755,"rsi_14":58.33,"sma_20":27882.5,"sma_60":26511.67,"sma_120":26653.33},{"date":"2026-10-08","open":27800,"high":28200,"low":27150,"close":27200,"volume":563,"rsi_14":50.0,"sma_20":27800.0,"sma_60":26540.83,"sma_120":26648.75},{"date":"2026-10-12","open":27800,"high":27800,"low":26100,"close":26650,"volume":790,"rsi_14":39.78,"sma_20":27730.0,"sma_60":26560.0,"sma_120":26640.0},{"date":"2026-10-13","open":26600,"high":27100,"low":25750,"close":26750,"volume":538,"rsi_14":47.56,"sma_20":27632.5,"sma_60":26577.5,"sma_120":26631.67},{"date":"2026-10-14","open":27100,"high":27100,"low":26750,"close":26950,"volume":147,"rsi_14":41.1,"sma_20":27620.0,"sma_60":26604.17,"sma_120":26623.75},{"date":"2026-10-15","open":26850,"high":27900,"low":26100,"close":27050,"volume":1028,"rsi_14":42.67,"sma_20":27607.5,"sma_60":26626.67,"sma_120":26615.42},{"date":"2026-10-16","open":27650,"high":28750,"low":27650,"close":28450,"volume":2622,"rsi_14":58.25,"sma_20":27680.0,"sma_60":26675.0,"sma_120":26618.75},{"date":"2026-10-19","open":28350,"high":28800,"low":27500,"close":28800,"volume":192,"rsi_14":53.26,"sma_20":27760.0,"sma_60":26735.83,"sma_120":26620.83},{"date":"2026-10-20","open":28250,"high":28650,"low":27450,"close":27850,"volume":789,"rsi_14":43.64,"sma_20":27772.5,"sma_60":26785.0,"sma_120":26613.75},{"date":"2026-10-21","open":27850,"high":28650,"low":27050,"close":27600,"volume":362,"rsi_14":43.64,"sma_20":27805.0,"sma_60":26827.5,"sma_120":26604.58},{"date":"2026-10-22","open":27600,"high":27800,"low":26500,"close":27000,"volume":658,"rsi_14":40.0,"sma_20":27775.0,"sma_60":26853.33,"sma_120":26590.42},{"date":"2026-10-23","open":27399,"high":27747,"low":26602,"close":27250,"volume":1156}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.59,"ttm_eps":null,"close":29148.1191},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.76,"pbr":0.59,"ttm_eps":null,"close":29517.0859},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.01,"pbr":0.58,"ttm_eps":null,"close":28784.4922},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.93,"pbr":0.56,"ttm_eps":null,"close":28171.0527},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.35,"pbr":0.64,"ttm_eps":null,"close":32701.7637},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.48,"pbr":0.65,"ttm_eps":null,"close":34042.3906},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.39,"pbr":0.54,"ttm_eps":null,"close":28726.6152},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.77,"pbr":0.5,"ttm_eps":null,"close":27059.8828},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.57,"pbr":0.5,"ttm_eps":null,"close":26450.0}],"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":"삼화왕관","phase":"above-fold","symbol_resolved":true}