{"status":"ok","report":{"price_analysis":{"current":9280.0,"change_1d":-1.8,"change_7d":-4.0,"change_30d":-5.4,"high_30d":10250.0,"low_30d":8990.0,"position_in_range":23.0,"support":9116.0,"resistance":10124.0},"summary":"녹십자홀딩스(005250)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 4363.80억. 현재가 9,280원, 전일 대비 -1.8%, 30일 -5.4%. ROE 0.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.04만, 기관 순매수 1853.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.1%입니다. 시가총액 4363.80억. 매출 2.49조, 영업이익 289.83억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.25,"roe":0.08,"eps":-5087.953659122427,"revenue":2487389698412.0,"operating_income":28983207773.0,"net_income":-151125406282.0,"market_cap":436379815360,"profit_margin":-6.08,"roa":0.03,"operating_margin":1.17,"gross_margin":28.78,"debt_ratio":1.3976998441794053,"total_assets":4177752335876.0,"total_equity":1742400053125.0,"total_debt":2435352282751.0,"dividend_yield":2.15,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.8로 중립 구간입니다. MACD(-96.88)가 시그널선(-89.29)을 하회합니다(데드크로스). 현재가가 SMA20(9559)과 SMA60(9806) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9139~9979 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":41.791044776119406,"macd":-96.88493623990507,"macd_signal":-89.29475508284104,"sma_20":9559.0,"sma_60":9805.666666666666,"bb_upper":9978.661768570833,"bb_lower":9139.338231429167,"atr_14":338.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.04만, 기관 순매수 1853.00. 30일 누적: 외국인 1.44만, 기관 -1.11만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-10394.0,"institutional_flow":1853.0,"data":[{"date":"2026-10-23","foreign_net":-293.0,"institution_net":2252.0,"retail_net":-1959.0},{"date":"2026-10-22","foreign_net":-8374.0,"institution_net":-829.0,"retail_net":9203.0},{"date":"2026-10-21","foreign_net":-2621.0,"institution_net":1219.0,"retail_net":1402.0},{"date":"2026-10-20","foreign_net":-2565.0,"institution_net":-236.0,"retail_net":2801.0},{"date":"2026-10-19","foreign_net":3459.0,"institution_net":-553.0,"retail_net":-2906.0},{"date":"2026-10-16","foreign_net":38292.0,"institution_net":-5778.0,"retail_net":-32514.0},{"date":"2026-10-15","foreign_net":10049.0,"institution_net":828.0,"retail_net":-10877.0},{"date":"2026-10-14","foreign_net":1611.0,"institution_net":-242.0,"retail_net":-1369.0},{"date":"2026-10-13","foreign_net":17091.0,"institution_net":448.0,"retail_net":-17539.0},{"date":"2026-10-12","foreign_net":5666.0,"institution_net":-801.0,"retail_net":-4865.0},{"date":"2026-10-08","foreign_net":-5538.0,"institution_net":-3540.0,"retail_net":9078.0},{"date":"2026-10-07","foreign_net":-370.0,"institution_net":3814.0,"retail_net":-3444.0},{"date":"2026-10-06","foreign_net":-6537.0,"institution_net":-179.0,"retail_net":6716.0},{"date":"2026-10-02","foreign_net":-8709.0,"institution_net":-31.0,"retail_net":8740.0},{"date":"2026-10-01","foreign_net":15495.0,"institution_net":-86.0,"retail_net":-15409.0},{"date":"2026-09-30","foreign_net":17.0,"institution_net":1087.0,"retail_net":-1104.0},{"date":"2026-09-29","foreign_net":-4956.0,"institution_net":-1765.0,"retail_net":6721.0},{"date":"2026-09-28","foreign_net":18729.0,"institution_net":1817.0,"retail_net":-20546.0},{"date":"2026-09-23","foreign_net":-8839.0,"institution_net":-146.0,"retail_net":8985.0},{"date":"2026-09-22","foreign_net":-8380.0,"institution_net":-801.0,"retail_net":9181.0},{"date":"2026-09-21","foreign_net":15618.0,"institution_net":-2192.0,"retail_net":-13426.0},{"date":"2026-09-18","foreign_net":-12611.0,"institution_net":-1042.0,"retail_net":13653.0},{"date":"2026-09-17","foreign_net":5585.0,"institution_net":1157.0,"retail_net":-6742.0},{"date":"2026-09-16","foreign_net":-24887.0,"institution_net":-359.0,"retail_net":25246.0},{"date":"2026-09-15","foreign_net":-6517.0,"institution_net":-8.0,"retail_net":6525.0},{"date":"2026-09-14","foreign_net":-11648.0,"institution_net":-275.0,"retail_net":11923.0},{"date":"2026-09-11","foreign_net":2832.0,"institution_net":575.0,"retail_net":-3407.0},{"date":"2026-09-10","foreign_net":-395.0,"institution_net":-8319.0,"retail_net":8714.0},{"date":"2026-09-09","foreign_net":-4489.0,"institution_net":1476.0,"retail_net":3013.0},{"date":"2026-09-08","foreign_net":-2279.0,"institution_net":1448.0,"retail_net":831.0}],"periods":{"d1":{"foreign_net":-293.0,"institution_net":2252.0,"retail_net":-1959.0},"d3":{"foreign_net":-11288.0,"institution_net":2642.0,"retail_net":8646.0},"d7":{"foreign_net":37947.0,"institution_net":-3097.0,"retail_net":-34850.0},"d14":{"foreign_net":41161.0,"institution_net":-3628.0,"retail_net":-37533.0},"d30":{"foreign_net":14436.0,"institution_net":-11061.0,"retail_net":-3375.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -5,088, PBR 0.25x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -5,088원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +11.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.5,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":145.5,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.8,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.4,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 1.0x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":0.96,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.35,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.1,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","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":"적자 (EPS -5,088, PBR 0.25x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +11.5%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.4,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":28.78,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.17,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 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 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.25,"per_5y_high":5.5,"per_5y_low":2.7,"per_5y_avg":3.73,"per_percentile":null,"pbr_5y_high":0.64,"pbr_5y_low":0.41,"pbr_5y_avg":0.55,"pbr_percentile":0.0,"per_5y_median":2.99,"pbr_5y_median":0.57,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.52},{"quarter":"2024-Q3","per":null,"pbr":0.58},{"quarter":"2024-Q4","per":null,"pbr":0.64},{"quarter":"2025-Q1","per":5.5,"pbr":0.49},{"quarter":"2025-Q2","per":2.99,"pbr":0.59},{"quarter":"2025-Q3","per":2.7,"pbr":0.57},{"quarter":"2025-Q4","per":null,"pbr":0.62},{"quarter":"2026-Q1","per":null,"pbr":0.54},{"quarter":"2026-Q2","per":null,"pbr":0.41},{"quarter":"현재","per":null,"pbr":0.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13306.377,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14733.0791,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16955.623,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12726.5078,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15731.9209,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15369.7051,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15585.0771,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10250.0,"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":"Holding Company","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":5.5,"eps":2315.7613,"close":12726.51,"source":"reported"},{"date":"2025-04","per":5.92,"eps":2315.7613,"close":13705.47,"source":"reported"},{"date":"2025-05","per":6.21,"eps":2315.7613,"close":14390.74,"source":"reported"},{"date":"2025-06","per":2.99,"eps":5264.9815,"close":15731.92,"source":"reported"},{"date":"2025-07","per":2.98,"eps":5264.9815,"close":15663.39,"source":"reported"},{"date":"2025-08","per":2.82,"eps":5264.9815,"close":14821.49,"source":"reported"},{"date":"2025-09","per":2.7,"eps":5684.7339,"close":15369.71,"source":"reported"},{"date":"2025-10","per":2.71,"eps":5684.7339,"close":15428.44,"source":"reported"},{"date":"2025-11","per":2.79,"eps":5684.7339,"close":15849.4,"source":"reported"}],"trailing_per_history_meta":{"avg":3.85,"std":1.45,"upper_1sd":5.3,"lower_1sd":2.4,"current":2.79,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.15,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.35,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.15,"summary":"배당수익률 2.15%","metrics":[{"name":"배당수익률","value":2.15,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:08.982496+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0007503609774661806,"dividend_yield":null,"eps":27.8,"revenue":596271887133.0,"operating_income":6624294602.0,"net_income":1307429007.0,"market_cap":null,"profit_margin":0.002192672562992014,"operating_margin":0.011109520245623174,"roa":0.00031295033833685966,"gross_margin":0.2878425827439973,"total_equity":1742400053125.0,"total_assets":4177752335876.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.7,"roe":-0.017205348839582715,"dividend_yield":2.15,"eps":-992.59,"revenue":534770573373.0,"operating_income":3061859062.0,"net_income":-29580969803.0,"market_cap":656000000000.0,"profit_margin":-0.055315253448636206,"operating_margin":0.005725556368383732,"roa":-0.007183449879231546,"gross_margin":0.28961742779734573,"total_equity":1719289162853.0,"total_assets":4117933625252.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08043807569125835,"dividend_yield":null,"eps":-4760.593354186106,"revenue":619486554119.0,"operating_income":-6730569359.0,"net_income":-141874203667.0,"market_cap":null,"profit_margin":-0.2290190202251698,"operating_margin":-0.010864754552375795,"roa":-0.03486561602677107,"gross_margin":0.28225360180523273,"total_equity":1763769240472.0,"total_assets":4069172435045.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010087682662104275,"dividend_yield":null,"eps":637.4296950636788,"revenue":736860683787.0,"operating_income":26027623468.0,"net_income":19022338181.0,"market_cap":null,"profit_margin":0.025815379486984105,"operating_margin":0.03532231267141898,"roa":0.004439690798113652,"gross_margin":0.24413582132033107,"total_equity":1885699502866.0,"total_assets":4284608781558.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.033755635582215705,"dividend_yield":null,"eps":2109.65,"revenue":600551774521.0,"operating_income":21683104587.0,"net_income":62871491080.0,"market_cap":null,"profit_margin":0.10468954342886805,"operating_margin":0.03610530433332653,"roa":0.015152707704211246,"gross_margin":0.31509680740670754,"total_equity":1862547986302.0,"total_assets":4149191834706.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00997401680114658,"dividend_yield":null,"eps":610.590550008366,"revenue":494577268500.0,"operating_income":-4752741076.0,"net_income":18160860495.0,"market_cap":null,"profit_margin":0.03671996602286221,"operating_margin":-0.009609703839431513,"roa":0.004553454535081852,"gross_margin":0.2805720827098628,"total_equity":1820817114817.0,"total_assets":3988369787176.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03744282063231588,"dividend_yield":null,"eps":2327.063665629553,"revenue":565097705091.0,"operating_income":-24713573042.0,"net_income":69350662802.0,"market_cap":null,"profit_margin":0.1227233134681235,"operating_margin":-0.04373327447511094,"roa":0.01889369234671361,"gross_margin":0.2691803795991431,"total_equity":1852175173527.0,"total_assets":3670572248630.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0036224022956316063,"dividend_yield":null,"eps":217.67725474080365,"revenue":609984373809.0,"operating_income":34473039266.0,"net_income":6487171845.0,"market_cap":null,"profit_margin":0.010634980375794481,"operating_margin":0.05651462684320221,"roa":0.0016756254284943273,"gross_margin":0.2996103337070493,"total_equity":1790847983070.0,"total_assets":3871492837650.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.014001909459664638,"dividend_yield":null,"eps":-839.570169975829,"revenue":559774272162.0,"operating_income":10622642678.0,"net_income":-25020693940.0,"market_cap":null,"profit_margin":-0.04469782764999773,"operating_margin":0.018976653994783422,"roa":-0.006616207226111426,"gross_margin":0.30152827115489944,"total_equity":1786948702395.0,"total_assets":3781727670387.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03431149674255389,"dividend_yield":null,"eps":-2077.2817056239637,"revenue":469998872155.0,"operating_income":-31098233276.0,"net_income":-61906713271.0,"market_cap":null,"profit_margin":-0.1317167272916006,"operating_margin":-0.06616661255677264,"roa":-0.01656646494270968,"gross_margin":0.24829901016127046,"total_equity":1804255691190.0,"total_assets":3736869240667.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.011040721397511338,"dividend_yield":null,"eps":-697.0580960194806,"revenue":541567123547.0,"operating_income":-17415666167.0,"net_income":-20773579032.0,"market_cap":null,"profit_margin":-0.038358272001341606,"operating_margin":-0.03215790879796376,"roa":-0.005557839818911826,"gross_margin":0.2597790835151949,"total_equity":1881541819965.0,"total_assets":3737707402310.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0005827204321366505,"dividend_yield":null,"eps":-37.424203882837524,"revenue":541723600330.0,"operating_income":20744351442.0,"net_income":-1115308267.0,"market_cap":null,"profit_margin":-0.002058814248300409,"operating_margin":0.03829323926327602,"roa":-0.0002989233420235403,"gross_margin":0.3156005084065967,"total_equity":1913968011917.0,"total_assets":3731084563186.0}],"current_price":9280.0,"change_pct":-1.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24900.0},{"date":"2016-10-25","close":24150.0},{"date":"2016-10-26","close":24100.0},{"date":"2016-10-27","close":24550.0},{"date":"2016-10-28","close":23300.0},{"date":"2016-10-31","close":22200.0},{"date":"2016-11-01","close":21800.0},{"date":"2016-11-02","close":20400.0},{"date":"2016-11-03","close":21150.0},{"date":"2016-11-04","close":22100.0},{"date":"2016-11-07","close":21850.0},{"date":"2016-11-08","close":22100.0},{"date":"2016-11-09","close":21600.0},{"date":"2016-11-10","close":23700.0},{"date":"2016-11-11","close":23500.0},{"date":"2016-11-14","close":23250.0},{"date":"2016-11-15","close":23800.0},{"date":"2016-11-16","close":23750.0},{"date":"2016-11-17","close":23700.0},{"date":"2016-11-18","close":23450.0},{"date":"2016-11-21","close":22750.0},{"date":"2016-11-22","close":22350.0},{"date":"2016-11-23","close":20450.0},{"date":"2016-11-24","close":21700.0},{"date":"2016-11-25","close":21450.0},{"date":"2016-11-28","close":21700.0},{"date":"2016-11-29","close":21750.0},{"date":"2016-11-30","close":22500.0},{"date":"2016-12-01","close":22000.0},{"date":"2016-12-02","close":21900.0},{"date":"2016-12-05","close":21200.0},{"date":"2016-12-06","close":21100.0},{"date":"2016-12-07","close":20250.0},{"date":"2016-12-08","close":20500.0},{"date":"2016-12-09","close":21000.0},{"date":"2016-12-12","close":21650.0},{"date":"2016-12-13","close":23050.0},{"date":"2016-12-14","close":23050.0},{"date":"2016-12-15","close":23400.0},{"date":"2016-12-16","close":22900.0},{"date":"2016-12-19","close":23000.0},{"date":"2016-12-20","close":23000.0},{"date":"2016-12-21","close":23050.0},{"date":"2016-12-22","close":22850.0},{"date":"2016-12-23","close":22850.0},{"date":"2016-12-26","close":23400.0},{"date":"2016-12-27","close":23450.0},{"date":"2016-12-28","close":23900.0},{"date":"2016-12-29","close":23800.0},{"date":"2017-01-02","close":22900.0},{"date":"2017-01-03","close":22750.0},{"date":"2017-01-04","close":23450.0},{"date":"2017-01-05","close":24350.0},{"date":"2017-01-06","close":24300.0},{"date":"2017-01-09","close":23450.0},{"date":"2017-01-10","close":22900.0},{"date":"2017-01-11","close":22400.0},{"date":"2017-01-12","close":21900.0},{"date":"2017-01-13","close":22850.0},{"date":"2017-01-16","close":23300.0},{"date":"2017-01-17","close":22950.0},{"date":"2017-01-18","close":23600.0},{"date":"2017-01-19","close":23950.0},{"date":"2017-01-20","close":23800.0},{"date":"2017-01-23","close":23050.0},{"date":"2017-01-24","close":21950.0},{"date":"2017-01-25","close":21350.0},{"date":"2017-01-26","close":21450.0},{"date":"2017-01-31","close":21350.0},{"date":"2017-02-01","close":21900.0},{"date":"2017-02-02","close":21700.0},{"date":"2017-02-03","close":21800.0},{"date":"2017-02-06","close":21950.0},{"date":"2017-02-07","close":22550.0},{"date":"2017-02-08","close":22150.0},{"date":"2017-02-09","close":22450.0},{"date":"2017-02-10","close":22450.0},{"date":"2017-02-13","close":22700.0},{"date":"2017-02-14","close":22700.0},{"date":"2017-02-15","close":24000.0},{"date":"2017-02-16","close":24300.0},{"date":"2017-02-17","close":25500.0},{"date":"2017-02-20","close":25800.0},{"date":"2017-02-21","close":26700.0},{"date":"2017-02-22","close":26200.0},{"date":"2017-02-23","close":26400.0},{"date":"2017-02-24","close":26850.0},{"date":"2017-02-27","close":26650.0},{"date":"2017-02-28","close":26600.0},{"date":"2017-03-02","close":26000.0},{"date":"2017-03-03","close":25750.0},{"date":"2017-03-06","close":26000.0},{"date":"2017-03-07","close":26550.0},{"date":"2017-03-08","close":25400.0},{"date":"2017-03-09","close":25400.0},{"date":"2017-03-10","close":26850.0},{"date":"2017-03-13","close":26650.0},{"date":"2017-03-14","close":26600.0},{"date":"2017-03-15","close":25600.0},{"date":"2017-03-16","close":25400.0},{"date":"2017-03-17","close":26150.0},{"date":"2017-03-20","close":25350.0},{"date":"2017-03-21","close":28000.0},{"date":"2017-03-22","close":27600.0},{"date":"2017-03-23","close":26750.0},{"date":"2017-03-24","close":26950.0},{"date":"2017-03-27","close":27900.0},{"date":"2017-03-28","close":28100.0},{"date":"2017-03-29","close":28600.0},{"date":"2017-03-30","close":28500.0},{"date":"2017-03-31","close":28650.0},{"date":"2017-04-03","close":29150.0},{"date":"2017-04-04","close":29150.0},{"date":"2017-04-05","close":29550.0},{"date":"2017-04-06","close":30450.0},{"date":"2017-04-07","close":31250.0},{"date":"2017-04-10","close":30500.0},{"date":"2017-04-11","close":30300.0},{"date":"2017-04-12","close":30250.0},{"date":"2017-04-13","close":30100.0},{"date":"2017-04-14","close":30050.0},{"date":"2017-04-17","close":30700.0},{"date":"2017-04-18","close":31400.0},{"date":"2017-04-19","close":31800.0},{"date":"2017-04-20","close":31850.0},{"date":"2017-04-21","close":32000.0},{"date":"2017-04-24","close":31000.0},{"date":"2017-04-25","close":32200.0},{"date":"2017-04-26","close":32400.0},{"date":"2017-04-27","close":32750.0},{"date":"2017-04-28","close":32600.0},{"date":"2017-05-02","close":33000.0},{"date":"2017-05-04","close":32700.0},{"date":"2017-05-08","close":33000.0},{"date":"2017-05-10","close":33500.0},{"date":"2017-05-11","close":33550.0},{"date":"2017-05-12","close":32400.0},{"date":"2017-05-15","close":33200.0},{"date":"2017-05-16","close":32500.0},{"date":"2017-05-17","close":32900.0},{"date":"2017-05-18","close":33350.0},{"date":"2017-05-19","close":33750.0},{"date":"2017-05-22","close":33900.0},{"date":"2017-05-23","close":33700.0},{"date":"2017-05-24","close":35100.0},{"date":"2017-05-25","close":35500.0},{"date":"2017-05-26","close":35600.0},{"date":"2017-05-29","close":35300.0},{"date":"2017-05-30","close":35000.0},{"date":"2017-05-31","close":35500.0},{"date":"2017-06-01","close":35100.0},{"date":"2017-06-02","close":35450.0},{"date":"2017-06-05","close":36500.0},{"date":"2017-06-07","close":35350.0},{"date":"2017-06-08","close":34300.0},{"date":"2017-06-09","close":33450.0},{"date":"2017-06-12","close":31650.0},{"date":"2017-06-13","close":32050.0},{"date":"2017-06-14","close":30850.0},{"date":"2017-06-15","close":30850.0},{"date":"2017-06-16","close":30450.0},{"date":"2017-06-19","close":31850.0},{"date":"2017-06-20","close":31550.0},{"date":"2017-06-21","close":32350.0},{"date":"2017-06-22","close":31350.0},{"date":"2017-06-23","close":31950.0},{"date":"2017-06-26","close":32050.0},{"date":"2017-06-27","close":31750.0},{"date":"2017-06-28","close":31100.0},{"date":"2017-06-29","close":31800.0},{"date":"2017-06-30","close":31800.0},{"date":"2017-07-03","close":31000.0},{"date":"2017-07-04","close":31700.0},{"date":"2017-07-05","close":32400.0},{"date":"2017-07-06","close":32550.0},{"date":"2017-07-07","close":33100.0},{"date":"2017-07-10","close":32300.0},{"date":"2017-07-11","close":31800.0},{"date":"2017-07-12","close":31150.0},{"date":"2017-07-13","close":29700.0},{"date":"2017-07-14","close":30050.0},{"date":"2017-07-17","close":30950.0},{"date":"2017-07-18","close":31350.0},{"date":"2017-07-19","close":31950.0},{"date":"2017-07-20","close":31850.0},{"date":"2017-07-21","close":31300.0},{"date":"2017-07-24","close":32100.0},{"date":"2017-07-25","close":32700.0},{"date":"2017-07-26","close":34600.0},{"date":"2017-07-27","close":33650.0},{"date":"2017-07-28","close":33700.0},{"date":"2017-07-31","close":32800.0},{"date":"2017-08-01","close":32150.0},{"date":"2017-08-02","close":31500.0},{"date":"2017-08-03","close":31050.0},{"date":"2017-08-04","close":31000.0},{"date":"2017-08-07","close":31000.0},{"date":"2017-08-08","close":31300.0},{"date":"2017-08-09","close":31600.0},{"date":"2017-08-10","close":31900.0},{"date":"2017-08-11","close":31500.0},{"date":"2017-08-14","close":30850.0},{"date":"2017-08-16","close":30550.0},{"date":"2017-08-17","close":30600.0},{"date":"2017-08-18","close":30900.0},{"date":"2017-08-21","close":31050.0},{"date":"2017-08-22","close":31150.0},{"date":"2017-08-23","close":30800.0},{"date":"2017-08-24","close":30900.0},{"date":"2017-08-25","close":31150.0},{"date":"2017-08-28","close":32100.0},{"date":"2017-08-29","close":33550.0},{"date":"2017-08-30","close":33950.0},{"date":"2017-08-31","close":33750.0},{"date":"2017-09-01","close":34950.0},{"date":"2017-09-04","close":34850.0},{"date":"2017-09-05","close":34050.0},{"date":"2017-09-06","close":34400.0},{"date":"2017-09-07","close":34950.0},{"date":"2017-09-08","close":34850.0},{"date":"2017-09-11","close":36450.0},{"date":"2017-09-12","close":36450.0},{"date":"2017-09-13","close":34900.0},{"date":"2017-09-14","close":36350.0},{"date":"2017-09-15","close":36450.0},{"date":"2017-09-18","close":35050.0},{"date":"2017-09-19","close":35400.0},{"date":"2017-09-20","close":38250.0},{"date":"2017-09-21","close":37850.0},{"date":"2017-09-22","close":36500.0},{"date":"2017-09-25","close":35500.0},{"date":"2017-09-26","close":37500.0},{"date":"2017-09-27","close":37950.0},{"date":"2017-09-28","close":38750.0},{"date":"2017-09-29","close":38200.0},{"date":"2017-10-10","close":38550.0},{"date":"2017-10-11","close":38500.0},{"date":"2017-10-12","close":39000.0},{"date":"2017-10-13","close":39350.0},{"date":"2017-10-16","close":37250.0},{"date":"2017-10-17","close":37600.0},{"date":"2017-10-18","close":37650.0},{"date":"2017-10-19","close":37900.0},{"date":"2017-10-20","close":38150.0},{"date":"2017-10-23","close":37650.0},{"date":"2017-10-24","close":38450.0},{"date":"2017-10-25","close":38800.0},{"date":"2017-10-26","close":39100.0},{"date":"2017-10-27","close":38300.0},{"date":"2017-10-30","close":38450.0},{"date":"2017-10-31","close":37850.0},{"date":"2017-11-01","close":37550.0},{"date":"2017-11-02","close":36500.0},{"date":"2017-11-03","close":37900.0},{"date":"2017-11-06","close":38200.0},{"date":"2017-11-07","close":37700.0},{"date":"2017-11-08","close":38200.0},{"date":"2017-11-09","close":37500.0},{"date":"2017-11-10","close":37850.0},{"date":"2017-11-13","close":38200.0},{"date":"2017-11-14","close":39550.0},{"date":"2017-11-15","close":41200.0},{"date":"2017-11-16","close":40900.0},{"date":"2017-11-17","close":39300.0},{"date":"2017-11-20","close":40300.0},{"date":"2017-11-21","close":41300.0},{"date":"2017-11-22","close":39400.0},{"date":"2017-11-23","close":40300.0},{"date":"2017-11-24","close":40600.0},{"date":"2017-11-27","close":40550.0},{"date":"2017-11-28","close":39650.0},{"date":"2017-11-29","close":39950.0},{"date":"2017-11-30","close":39200.0},{"date":"2017-12-01","close":39500.0},{"date":"2017-12-04","close":38950.0},{"date":"2017-12-05","close":38300.0},{"date":"2017-12-06","close":38400.0},{"date":"2017-12-07","close":36900.0},{"date":"2017-12-08","close":35900.0},{"date":"2017-12-11","close":37600.0},{"date":"2017-12-12","close":37300.0},{"date":"2017-12-13","close":38850.0},{"date":"2017-12-14","close":37450.0},{"date":"2017-12-15","close":38450.0},{"date":"2017-12-18","close":38400.0},{"date":"2017-12-19","close":37550.0},{"date":"2017-12-20","close":37900.0},{"date":"2017-12-21","close":37100.0},{"date":"2017-12-22","close":38500.0},{"date":"2017-12-26","close":38350.0},{"date":"2017-12-27","close":39250.0},{"date":"2017-12-28","close":39250.0},{"date":"2018-01-02","close":34312.9336},{"date":"2018-01-03","close":33791.7227},{"date":"2018-01-04","close":31967.498},{"date":"2018-01-05","close":32054.3613},{"date":"2018-01-08","close":32271.5312},{"date":"2018-01-09","close":32358.4004},{"date":"2018-01-10","close":32271.5312},{"date":"2018-01-11","close":32662.4434},{"date":"2018-01-12","close":33487.6836},{"date":"2018-01-15","close":34443.2383},{"date":"2018-01-16","close":34399.8047},{"date":"2018-01-17","close":33878.6016},{"date":"2018-01-18","close":33791.7227},{"date":"2018-01-19","close":33444.25},{"date":"2018-01-22","close":33791.7227},{"date":"2018-01-23","close":34095.7656},{"date":"2018-01-24","close":34573.543},{"date":"2018-01-25","close":34530.1055},{"date":"2018-01-26","close":35572.5273},{"date":"2018-01-29","close":36745.2422},{"date":"2018-01-30","close":37613.9258},{"date":"2018-01-31","close":36918.9805},{"date":"2018-02-01","close":35833.1289},{"date":"2018-02-02","close":35225.0547},{"date":"2018-02-05","close":33748.2891},{"date":"2018-02-06","close":33922.0273},{"date":"2018-02-07","close":32575.5703},{"date":"2018-02-08","close":32966.4805},{"date":"2018-02-09","close":33183.6445},{"date":"2018-02-12","close":33704.8555},{"date":"2018-02-13","close":34226.0625},{"date":"2018-02-14","close":35181.6172},{"date":"2018-02-19","close":35572.5273},{"date":"2018-02-20","close":35529.0938},{"date":"2018-02-21","close":34747.2734},{"date":"2018-02-22","close":34616.9688},{"date":"2018-02-23","close":36006.8672},{"date":"2018-02-26","close":36484.6406},{"date":"2018-02-27","close":36832.1133},{"date":"2018-02-28","close":35702.832},{"date":"2018-03-02","close":36354.3398},{"date":"2018-03-05","close":35398.7969},{"date":"2018-03-06","close":35789.6992},{"date":"2018-03-07","close":35702.832},{"date":"2018-03-08","close":35225.0547},{"date":"2018-03-09","close":36310.9023},{"date":"2018-03-12","close":36745.2422},{"date":"2018-03-13","close":36528.0703},{"date":"2018-03-14","close":36875.5469},{"date":"2018-03-15","close":36788.6797},{"date":"2018-03-16","close":36832.1133},{"date":"2018-03-19","close":36093.7383},{"date":"2018-03-20","close":35876.5664},{"date":"2018-03-21","close":35876.5664},{"date":"2018-03-22","close":35225.0547},{"date":"2018-03-23","close":33704.8555},{"date":"2018-03-26","close":34269.5078},{"date":"2018-03-27","close":35355.3555},{"date":"2018-03-28","close":35051.3086},{"date":"2018-03-29","close":34530.1055},{"date":"2018-03-30","close":34921.0078},{"date":"2018-04-02","close":34660.4141},{"date":"2018-04-03","close":34616.9688},{"date":"2018-04-04","close":34530.1055},{"date":"2018-04-05","close":34008.8984},{"date":"2018-04-06","close":34486.6719},{"date":"2018-04-09","close":34616.9688},{"date":"2018-04-10","close":35572.5273},{"date":"2018-04-11","close":35919.9922},{"date":"2018-04-12","close":34834.1445},{"date":"2018-04-13","close":34921.0078},{"date":"2018-04-16","close":35833.1289},{"date":"2018-04-17","close":35702.832},{"date":"2018-04-18","close":34008.8984},{"date":"2018-04-19","close":34008.8984},{"date":"2018-04-20","close":34269.5078},{"date":"2018-04-23","close":33531.1211},{"date":"2018-04-24","close":33617.9883},{"date":"2018-04-25","close":33444.25},{"date":"2018-04-26","close":33400.8203},{"date":"2018-04-27","close":33531.1211},{"date":"2018-04-30","close":33183.6445},{"date":"2018-05-02","close":34226.0625},{"date":"2018-05-03","close":33617.9883},{"date":"2018-05-04","close":32966.4805},{"date":"2018-05-08","close":32705.8711},{"date":"2018-05-09","close":32966.4805},{"date":"2018-05-10","close":32575.5703},{"date":"2018-05-11","close":32836.1758},{"date":"2018-05-14","close":33053.3516},{"date":"2018-05-15","close":33009.9102},{"date":"2018-05-16","close":33270.5195},{"date":"2018-05-17","close":32966.4805},{"date":"2018-05-18","close":33009.9102},{"date":"2018-05-21","close":33574.5547},{"date":"2018-05-23","close":32488.6973},{"date":"2018-05-24","close":32662.4434},{"date":"2018-05-25","close":32792.7383},{"date":"2018-05-28","close":32532.1387},{"date":"2018-05-29","close":32923.0469},{"date":"2018-05-30","close":33183.6445},{"date":"2018-05-31","close":32966.4805},{"date":"2018-06-01","close":33270.5195},{"date":"2018-06-04","close":32401.834},{"date":"2018-06-05","close":31663.457},{"date":"2018-06-07","close":31576.5879},{"date":"2018-06-08","close":31359.416},{"date":"2018-06-11","close":32184.6641},{"date":"2018-06-12","close":33313.9492},{"date":"2018-06-14","close":33096.7773},{"date":"2018-06-15","close":32879.6094},{"date":"2018-06-18","close":32445.2695},{"date":"2018-06-19","close":29535.1855},{"date":"2018-06-20","close":29708.9219},{"date":"2018-06-21","close":28709.9375},{"date":"2018-06-22","close":29491.75},{"date":"2018-06-25","close":28623.0723},{"date":"2018-06-26","close":29100.8457},{"date":"2018-06-27","close":29795.7871},{"date":"2018-06-28","close":28623.0723},{"date":"2018-06-29","close":28883.6738},{"date":"2018-07-02","close":28145.293},{"date":"2018-07-03","close":27624.0859},{"date":"2018-07-04","close":27841.2539},{"date":"2018-07-05","close":26929.1367},{"date":"2018-07-06","close":27537.2148},{"date":"2018-07-09","close":27797.8203},{"date":"2018-07-10","close":27450.3457},{"date":"2018-07-11","close":27102.873},{"date":"2018-07-12","close":27189.7441},{"date":"2018-07-13","close":28666.5059},{"date":"2018-07-16","close":27537.2148},{"date":"2018-07-17","close":27406.9141},{"date":"2018-07-18","close":27363.4805},{"date":"2018-07-19","close":26929.1367},{"date":"2018-07-20","close":26929.1367},{"date":"2018-07-23","close":26885.7012},{"date":"2018-07-24","close":27797.8203},{"date":"2018-07-25","close":27710.9551},{"date":"2018-07-26","close":27016.0078},{"date":"2018-07-27","close":26581.668},{"date":"2018-07-30","close":26017.0234},{"date":"2018-07-31","close":25886.7207},{"date":"2018-08-01","close":26625.1016},{"date":"2018-08-02","close":26060.459},{"date":"2018-08-03","close":26190.7598},{"date":"2018-08-06","close":26538.2324},{"date":"2018-08-07","close":26668.5352},{"date":"2018-08-08","close":26668.5352},{"date":"2018-08-09","close":26885.7012},{"date":"2018-08-10","close":27406.9141},{"date":"2018-08-13","close":27363.4805},{"date":"2018-08-14","close":27406.9141},{"date":"2018-08-16","close":26885.7012},{"date":"2018-08-17","close":28753.373},{"date":"2018-08-20","close":26494.7988},{"date":"2018-08-21","close":26451.3633},{"date":"2018-08-22","close":26017.0234},{"date":"2018-08-23","close":25452.3809},{"date":"2018-08-24","close":25973.5898},{"date":"2018-08-27","close":26103.8945},{"date":"2018-08-28","close":26060.459},{"date":"2018-08-29","close":26277.6289},{"date":"2018-08-30","close":25973.5898},{"date":"2018-08-31","close":26625.1016},{"date":"2018-09-03","close":26668.5352},{"date":"2018-09-04","close":26407.9316},{"date":"2018-09-05","close":26407.9316},{"date":"2018-09-06","close":26103.8945},{"date":"2018-09-07","close":26321.0605},{"date":"2018-09-10","close":26190.7598},{"date":"2018-09-11","close":26451.3633},{"date":"2018-09-12","close":27363.4805},{"date":"2018-09-13","close":26842.2695},{"date":"2018-09-14","close":27102.873},{"date":"2018-09-17","close":26668.5352},{"date":"2018-09-18","close":26798.8359},{"date":"2018-09-19","close":26364.4961},{"date":"2018-09-20","close":26625.1016},{"date":"2018-09-21","close":27059.4414},{"date":"2018-09-27","close":25495.8125},{"date":"2018-09-28","close":25061.4727},{"date":"2018-10-01","close":24844.3047},{"date":"2018-10-02","close":23628.1484},{"date":"2018-10-04","close":23193.8066},{"date":"2018-10-05","close":22629.1602},{"date":"2018-10-08","close":22542.2949},{"date":"2018-10-10","close":21760.4824},{"date":"2018-10-11","close":20370.5898},{"date":"2018-10-12","close":20978.666},{"date":"2018-10-15","close":20804.9316},{"date":"2018-10-16","close":20761.498},{"date":"2018-10-17","close":20804.9316},{"date":"2018-10-18","close":20631.1934},{"date":"2018-10-19","close":20718.0625},{"date":"2018-10-22","close":20153.4219},{"date":"2018-10-23","close":19588.7773},{"date":"2018-10-24","close":19892.8164},{"date":"2018-10-25","close":19241.3066},{"date":"2018-10-26","close":18806.9629},{"date":"2018-10-29","close":18285.7539},{"date":"2018-10-30","close":18893.834},{"date":"2018-10-31","close":18025.1465},{"date":"2018-11-01","close":18676.6602},{"date":"2018-11-02","close":19892.8164},{"date":"2018-11-05","close":19936.25},{"date":"2018-11-06","close":21195.8398},{"date":"2018-11-07","close":20500.8906},{"date":"2018-11-08","close":21065.5352},{"date":"2018-11-09","close":20500.8906},{"date":"2018-11-12","close":20370.5898},{"date":"2018-11-13","close":20631.1934},{"date":"2018-11-14","close":20848.3672},{"date":"2018-11-15","close":20674.627},{"date":"2018-11-16","close":20935.2324},{"date":"2018-11-19","close":21413.0078},{"date":"2018-11-20","close":21673.6133},{"date":"2018-11-21","close":21630.1797},{"date":"2018-11-22","close":21065.5352},{"date":"2018-11-23","close":20587.7617},{"date":"2018-11-26","close":21239.2734},{"date":"2018-11-27","close":21065.5352},{"date":"2018-11-28","close":21065.5352},{"date":"2018-11-29","close":21239.2734},{"date":"2018-11-30","close":21022.1016},{"date":"2018-12-03","close":21803.918},{"date":"2018-12-04","close":21326.1406},{"date":"2018-12-05","close":21108.9688},{"date":"2018-12-06","close":20848.3672},{"date":"2018-12-07","close":20327.1562},{"date":"2018-12-10","close":19936.25},{"date":"2018-12-11","close":19458.4766},{"date":"2018-12-12","close":20109.9883},{"date":"2018-12-13","close":20370.5898},{"date":"2018-12-14","close":20978.666},{"date":"2018-12-17","close":21239.2734},{"date":"2018-12-18","close":21413.0078},{"date":"2018-12-19","close":21413.0078},{"date":"2018-12-20","close":21630.1797},{"date":"2018-12-21","close":22021.0879},{"date":"2018-12-24","close":21717.0469},{"date":"2018-12-26","close":21499.877},{"date":"2018-12-27","close":21412.123},{"date":"2018-12-28","close":22026.4062},{"date":"2019-01-02","close":21412.123},{"date":"2019-01-03","close":20973.3516},{"date":"2019-01-04","close":21587.6328},{"date":"2019-01-07","close":21543.7539},{"date":"2019-01-08","close":21982.5273},{"date":"2019-01-09","close":22026.4062},{"date":"2019-01-10","close":22070.2812},{"date":"2019-01-11","close":21456.002},{"date":"2019-01-14","close":21236.6152},{"date":"2019-01-15","close":21104.9844},{"date":"2019-01-16","close":20797.8438},{"date":"2019-01-17","close":20929.4707},{"date":"2019-01-18","close":21280.4902},{"date":"2019-01-21","close":20929.4707},{"date":"2019-01-22","close":20973.3516},{"date":"2019-01-23","close":21236.6152},{"date":"2019-01-24","close":21104.9844},{"date":"2019-01-25","close":20797.8438},{"date":"2019-01-28","close":20973.3516},{"date":"2019-01-29","close":20797.8438},{"date":"2019-01-30","close":20929.4707},{"date":"2019-01-31","close":20973.3516},{"date":"2019-02-01","close":21236.6152},{"date":"2019-02-07","close":20841.7168},{"date":"2019-02-08","close":21061.1055},{"date":"2019-02-11","close":22333.5469},{"date":"2019-02-12","close":21982.5273},{"date":"2019-02-13","close":22903.9512},{"date":"2019-02-14","close":22903.9512},{"date":"2019-02-15","close":22772.3184},{"date":"2019-02-18","close":22991.709},{"date":"2019-02-19","close":23035.584},{"date":"2019-02-20","close":23211.0898},{"date":"2019-02-21","close":22947.8301},{"date":"2019-02-22","close":22903.9512},{"date":"2019-02-25","close":22728.4414},{"date":"2019-02-26","close":22640.6875},{"date":"2019-02-27","close":23211.0898},{"date":"2019-02-28","close":22947.8301},{"date":"2019-03-04","close":23518.2324},{"date":"2019-03-05","close":23430.4785},{"date":"2019-03-06","close":22816.1953},{"date":"2019-03-07","close":22421.3027},{"date":"2019-03-08","close":21850.8945},{"date":"2019-03-11","close":22201.9121},{"date":"2019-03-12","close":22289.668},{"date":"2019-03-13","close":22947.8301},{"date":"2019-03-14","close":22991.709},{"date":"2019-03-15","close":22903.9512},{"date":"2019-03-18","close":22333.5469},{"date":"2019-03-19","close":22114.1621},{"date":"2019-03-20","close":22070.2812},{"date":"2019-03-21","close":21587.6328},{"date":"2019-03-22","close":21017.2266},{"date":"2019-03-25","close":20534.5762},{"date":"2019-03-26","close":20797.8438},{"date":"2019-03-27","close":21104.9844},{"date":"2019-03-28","close":20929.4707},{"date":"2019-03-29","close":21148.8594},{"date":"2019-04-01","close":21104.9844},{"date":"2019-04-02","close":21236.6152},{"date":"2019-04-03","close":22158.0371},{"date":"2019-04-04","close":22201.9121},{"date":"2019-04-05","close":21894.7715},{"date":"2019-04-08","close":21763.1426},{"date":"2019-04-09","close":21324.3672},{"date":"2019-04-10","close":22114.1621},{"date":"2019-04-11","close":22158.0371},{"date":"2019-04-12","close":22728.4414},{"date":"2019-04-15","close":22991.709},{"date":"2019-04-16","close":22903.9512},{"date":"2019-04-17","close":23167.2148},{"date":"2019-04-18","close":23211.0898},{"date":"2019-04-19","close":22421.3027},{"date":"2019-04-22","close":22114.1621},{"date":"2019-04-23","close":21631.5098},{"date":"2019-04-24","close":21587.6328},{"date":"2019-04-25","close":21763.1426},{"date":"2019-04-26","close":20929.4707},{"date":"2019-04-29","close":21456.002},{"date":"2019-04-30","close":21368.2441},{"date":"2019-05-02","close":21631.5098},{"date":"2019-05-03","close":21061.1055},{"date":"2019-05-07","close":20622.332},{"date":"2019-05-08","close":20622.332},{"date":"2019-05-09","close":19788.6641},{"date":"2019-05-10","close":20139.6797},{"date":"2019-05-13","close":19700.9082},{"date":"2019-05-14","close":19613.1543},{"date":"2019-05-15","close":20095.8047},{"date":"2019-05-16","close":19613.1543},{"date":"2019-05-17","close":19262.1348},{"date":"2019-05-20","close":18823.3613},{"date":"2019-05-21","close":18867.2383},{"date":"2019-05-22","close":18516.2207},{"date":"2019-05-23","close":18560.0977},{"date":"2019-05-24","close":18998.8711},{"date":"2019-05-27","close":19218.2559},{"date":"2019-05-28","close":19306.0137},{"date":"2019-05-29","close":19086.627},{"date":"2019-05-30","close":18998.8711},{"date":"2019-05-31","close":18779.4844},{"date":"2019-06-03","close":18867.2383},{"date":"2019-06-04","close":18560.0977},{"date":"2019-06-05","close":18516.2207},{"date":"2019-06-07","close":18823.3613},{"date":"2019-06-10","close":19569.2754},{"date":"2019-06-11","close":19920.2949},{"date":"2019-06-12","close":19744.7871},{"date":"2019-06-13","close":20402.9453},{"date":"2019-06-14","close":19657.0312},{"date":"2019-06-17","close":19788.6641},{"date":"2019-06-18","close":20008.0488},{"date":"2019-06-19","close":19832.5371},{"date":"2019-06-20","close":19920.2949},{"date":"2019-06-21","close":19525.3965},{"date":"2019-06-24","close":19262.1348},{"date":"2019-06-25","close":19262.1348},{"date":"2019-06-26","close":19262.1348},{"date":"2019-06-27","close":19349.8887},{"date":"2019-06-28","close":19042.75},{"date":"2019-07-01","close":19218.2559},{"date":"2019-07-02","close":19218.2559},{"date":"2019-07-03","close":19349.8887},{"date":"2019-07-04","close":19393.7676},{"date":"2019-07-05","close":19832.5371},{"date":"2019-07-08","close":19262.1348},{"date":"2019-07-09","close":19086.627},{"date":"2019-07-10","close":19218.2559},{"date":"2019-07-11","close":20183.5586},{"date":"2019-07-12","close":19700.9082},{"date":"2019-07-15","close":19262.1348},{"date":"2019-07-16","close":19481.5215},{"date":"2019-07-17","close":19130.5039},{"date":"2019-07-18","close":18867.2383},{"date":"2019-07-19","close":19920.2949},{"date":"2019-07-22","close":19306.0137},{"date":"2019-07-23","close":19613.1543},{"date":"2019-07-24","close":19481.5215},{"date":"2019-07-25","close":18296.832},{"date":"2019-07-26","close":17989.6914},{"date":"2019-07-29","close":17068.2695},{"date":"2019-07-30","close":17243.7793},{"date":"2019-07-31","close":17199.9023},{"date":"2019-08-01","close":17112.1484},{"date":"2019-08-02","close":16892.7598},{"date":"2019-08-05","close":15971.3369},{"date":"2019-08-06","close":15927.46},{"date":"2019-08-07","close":16015.2148},{"date":"2019-08-08","close":16585.6211},{"date":"2019-08-09","close":16673.375},{"date":"2019-08-12","close":16497.8672},{"date":"2019-08-13","close":16190.7266},{"date":"2019-08-14","close":16278.4775},{"date":"2019-08-16","close":15576.4404},{"date":"2019-08-19","close":16059.0908},{"date":"2019-08-20","close":16366.2324},{"date":"2019-08-21","close":16673.375},{"date":"2019-08-22","close":16629.4961},{"date":"2019-08-23","close":16717.252},{"date":"2019-08-26","close":16366.2324},{"date":"2019-08-27","close":16190.7266},{"date":"2019-08-28","close":16497.8672},{"date":"2019-08-29","close":16366.2324},{"date":"2019-08-30","close":16234.6006},{"date":"2019-09-02","close":16497.8672},{"date":"2019-09-03","close":16761.1289},{"date":"2019-09-04","close":16892.7598},{"date":"2019-09-05","close":16497.8672},{"date":"2019-09-06","close":16410.1094},{"date":"2019-09-09","close":16541.7441},{"date":"2019-09-10","close":16892.7598},{"date":"2019-09-11","close":16936.6387},{"date":"2019-09-16","close":17243.7793},{"date":"2019-09-17","close":18560.0977},{"date":"2019-09-18","close":18911.1152},{"date":"2019-09-19","close":18516.2207},{"date":"2019-09-20","close":18779.4844},{"date":"2019-09-23","close":18691.7305},{"date":"2019-09-24","close":18647.8516},{"date":"2019-09-25","close":18428.4688},{"date":"2019-09-26","close":18252.957},{"date":"2019-09-27","close":17901.9375},{"date":"2019-09-30","close":18296.832},{"date":"2019-10-01","close":18252.957},{"date":"2019-10-02","close":17901.9375},{"date":"2019-10-04","close":17331.5312},{"date":"2019-10-07","close":17594.7969},{"date":"2019-10-08","close":17419.2891},{"date":"2019-10-10","close":17156.0273},{"date":"2019-10-11","close":17463.166},{"date":"2019-10-14","close":17638.6719},{"date":"2019-10-15","close":17726.4316},{"date":"2019-10-16","close":17945.8184},{"date":"2019-10-17","close":17989.6914},{"date":"2019-10-18","close":17858.0625},{"date":"2019-10-21","close":17507.0449},{"date":"2019-10-22","close":17989.6914},{"date":"2019-10-23","close":18033.5723},{"date":"2019-10-24","close":17682.5508},{"date":"2019-10-25","close":17594.7969},{"date":"2019-10-28","close":17463.166},{"date":"2019-10-29","close":17550.9199},{"date":"2019-10-30","close":17550.9199},{"date":"2019-10-31","close":18252.957},{"date":"2019-11-01","close":18340.7109},{"date":"2019-11-04","close":18428.4688},{"date":"2019-11-05","close":18340.7109},{"date":"2019-11-06","close":18296.832},{"date":"2019-11-07","close":18516.2207},{"date":"2019-11-08","close":18384.5898},{"date":"2019-11-11","close":18428.4688},{"date":"2019-11-12","close":18340.7109},{"date":"2019-11-13","close":17858.0625},{"date":"2019-11-14","close":18165.2031},{"date":"2019-11-15","close":18560.0977},{"date":"2019-11-18","close":18472.3438},{"date":"2019-11-19","close":18428.4688},{"date":"2019-11-20","close":18428.4688},{"date":"2019-11-21","close":18340.7109},{"date":"2019-11-22","close":18560.0977},{"date":"2019-11-25","close":18735.6094},{"date":"2019-11-26","close":18472.3438},{"date":"2019-11-27","close":19086.627},{"date":"2019-11-28","close":19262.1348},{"date":"2019-11-29","close":19042.75},{"date":"2019-12-02","close":19086.627},{"date":"2019-12-03","close":18954.9941},{"date":"2019-12-04","close":18603.9766},{"date":"2019-12-05","close":18384.5898},{"date":"2019-12-06","close":18603.9766},{"date":"2019-12-09","close":18560.0977},{"date":"2019-12-10","close":18911.1152},{"date":"2019-12-11","close":19218.2559},{"date":"2019-12-12","close":19306.0137},{"date":"2019-12-13","close":19349.8887},{"date":"2019-12-16","close":19393.7676},{"date":"2019-12-17","close":19042.75},{"date":"2019-12-18","close":18603.9766},{"date":"2019-12-19","close":18779.4844},{"date":"2019-12-20","close":18998.8711},{"date":"2019-12-23","close":18911.1152},{"date":"2019-12-24","close":18647.8516},{"date":"2019-12-26","close":19525.3965},{"date":"2019-12-27","close":19503.1367},{"date":"2019-12-30","close":19814.8301},{"date":"2020-01-02","close":19414.0801},{"date":"2020-01-03","close":19146.9141},{"date":"2020-01-06","close":18790.6934},{"date":"2020-01-07","close":19280.4961},{"date":"2020-01-08","close":18300.8887},{"date":"2020-01-09","close":18478.998},{"date":"2020-01-10","close":18434.4688},{"date":"2020-01-13","close":18345.4121},{"date":"2020-01-14","close":18612.582},{"date":"2020-01-15","close":18612.582},{"date":"2020-01-16","close":18345.4121},{"date":"2020-01-17","close":18122.7754},{"date":"2020-01-20","close":18122.7754},{"date":"2020-01-21","close":18211.832},{"date":"2020-01-22","close":18790.6934},{"date":"2020-01-23","close":18790.6934},{"date":"2020-01-28","close":19280.4961},{"date":"2020-01-29","close":18701.6367},{"date":"2020-01-30","close":18657.1094},{"date":"2020-01-31","close":18211.832},{"date":"2020-02-03","close":17543.918},{"date":"2020-02-04","close":17454.8613},{"date":"2020-02-05","close":17365.8047},{"date":"2020-02-06","close":17766.5566},{"date":"2020-02-07","close":17632.9707},{"date":"2020-02-10","close":17811.082},{"date":"2020-02-11","close":18122.7754},{"date":"2020-02-12","close":18078.248},{"date":"2020-02-13","close":17989.1934},{"date":"2020-02-14","close":18078.248},{"date":"2020-02-17","close":18078.248},{"date":"2020-02-18","close":17677.5},{"date":"2020-02-19","close":17677.5},{"date":"2020-02-20","close":17054.1113},{"date":"2020-02-21","close":16564.3047},{"date":"2020-02-24","close":15762.8086},{"date":"2020-02-25","close":15985.4453},{"date":"2020-02-26","close":15985.4453},{"date":"2020-02-27","close":16119.0293},{"date":"2020-02-28","close":15629.2246},{"date":"2020-03-02","close":15940.918},{"date":"2020-03-03","close":15985.4453},{"date":"2020-03-04","close":16297.1406},{"date":"2020-03-05","close":16519.7773},{"date":"2020-03-06","close":16386.1953},{"date":"2020-03-09","close":16386.1953},{"date":"2020-03-10","close":16386.1953},{"date":"2020-03-11","close":15896.3896},{"date":"2020-03-12","close":15228.4756},{"date":"2020-03-13","close":14872.2539},{"date":"2020-03-16","close":14916.7803},{"date":"2020-03-17","close":15183.9473},{"date":"2020-03-18","close":14872.2539},{"date":"2020-03-19","close":13269.2549},{"date":"2020-03-20","close":15584.6973},{"date":"2020-03-23","close":14115.2822},{"date":"2020-03-24","close":14738.6699},{"date":"2020-03-25","close":15139.4189},{"date":"2020-03-26","close":15317.5312},{"date":"2020-03-27","close":15807.3359},{"date":"2020-03-30","close":16519.7773},{"date":"2020-03-31","close":17766.5566},{"date":"2020-04-01","close":18701.6367},{"date":"2020-04-02","close":19681.2461},{"date":"2020-04-03","close":18968.8008},{"date":"2020-04-06","close":19725.7773},{"date":"2020-04-07","close":21996.6855},{"date":"2020-04-08","close":20571.8027},{"date":"2020-04-09","close":20482.7441},{"date":"2020-04-10","close":20304.6328},{"date":"2020-04-13","close":19859.3574},{"date":"2020-04-14","close":19503.1367},{"date":"2020-04-16","close":18924.2734},{"date":"2020-04-17","close":18924.2734},{"date":"2020-04-20","close":19013.332},{"date":"2020-04-21","close":18300.8887},{"date":"2020-04-22","close":18389.9434},{"date":"2020-04-23","close":18612.582},{"date":"2020-04-24","close":19057.8574},{"date":"2020-04-27","close":19057.8574},{"date":"2020-04-28","close":18746.1641},{"date":"2020-04-29","close":18746.1641},{"date":"2020-05-04","close":18033.7188},{"date":"2020-05-06","close":18701.6367},{"date":"2020-05-07","close":18657.1094},{"date":"2020-05-08","close":19146.9141},{"date":"2020-05-11","close":20482.7441},{"date":"2020-05-12","close":20349.1641},{"date":"2020-05-13","close":20749.9102},{"date":"2020-05-14","close":20571.8027},{"date":"2020-05-15","close":21150.6602},{"date":"2020-05-18","close":21195.1895},{"date":"2020-05-19","close":20482.7441},{"date":"2020-05-20","close":20037.4688},{"date":"2020-05-21","close":20304.6328},{"date":"2020-05-22","close":20037.4688},{"date":"2020-05-25","close":20037.4688},{"date":"2020-05-26","close":20260.1055},{"date":"2020-05-27","close":20794.4395},{"date":"2020-05-28","close":20260.1055},{"date":"2020-05-29","close":19057.8574},{"date":"2020-06-01","close":19681.2461},{"date":"2020-06-02","close":20349.1641},{"date":"2020-06-03","close":20081.9961},{"date":"2020-06-04","close":20037.4688},{"date":"2020-06-05","close":20438.2168},{"date":"2020-06-08","close":20215.5781},{"date":"2020-06-09","close":21150.6602},{"date":"2020-06-10","close":21417.8281},{"date":"2020-06-11","close":21595.9375},{"date":"2020-06-12","close":21462.3535},{"date":"2020-06-15","close":20215.5781},{"date":"2020-06-16","close":21595.9375},{"date":"2020-06-17","close":21684.9922},{"date":"2020-06-18","close":22174.7949},{"date":"2020-06-19","close":21373.2988},{"date":"2020-06-22","close":21818.5762},{"date":"2020-06-23","close":21729.5195},{"date":"2020-06-24","close":21640.4648},{"date":"2020-06-25","close":21551.4102},{"date":"2020-06-26","close":21328.7715},{"date":"2020-06-29","close":21328.7715},{"date":"2020-06-30","close":21373.2988},{"date":"2020-07-01","close":21373.2988},{"date":"2020-07-02","close":21551.4102},{"date":"2020-07-03","close":21417.8281},{"date":"2020-07-06","close":21684.9922},{"date":"2020-07-07","close":21462.3535},{"date":"2020-07-08","close":20749.9102},{"date":"2020-07-09","close":20749.9102},{"date":"2020-07-10","close":20883.4941},{"date":"2020-07-13","close":22709.127},{"date":"2020-07-14","close":22397.4336},{"date":"2020-07-15","close":21640.4648},{"date":"2020-07-16","close":21595.9375},{"date":"2020-07-17","close":21551.4102},{"date":"2020-07-20","close":23733.2656},{"date":"2020-07-21","close":23911.377},{"date":"2020-07-22","close":25024.5684},{"date":"2020-07-23","close":23955.9062},{"date":"2020-07-24","close":23733.2656},{"date":"2020-07-27","close":24000.4336},{"date":"2020-07-28","close":24089.4863},{"date":"2020-07-29","close":24134.0137},{"date":"2020-07-30","close":23911.377},{"date":"2020-07-31","close":23555.1562},{"date":"2020-08-03","close":24000.4336},{"date":"2020-08-04","close":24312.127},{"date":"2020-08-05","close":27874.3418},{"date":"2020-08-06","close":26583.0391},{"date":"2020-08-07","close":26983.7891},{"date":"2020-08-10","close":26716.623},{"date":"2020-08-11","close":26850.209},{"date":"2020-08-12","close":26004.1777},{"date":"2020-08-13","close":25336.2637},{"date":"2020-08-14","close":25781.541},{"date":"2020-08-18","close":24534.7637},{"date":"2020-08-19","close":25781.541},{"date":"2020-08-20","close":24757.4023},{"date":"2020-08-21","close":24267.5977},{"date":"2020-08-24","close":24534.7637},{"date":"2020-08-25","close":24579.293},{"date":"2020-08-26","close":24178.543},{"date":"2020-08-27","close":23688.7383},{"date":"2020-08-28","close":24044.959},{"date":"2020-08-31","close":24490.2363},{"date":"2020-09-01","close":24356.6523},{"date":"2020-09-02","close":24000.4336},{"date":"2020-09-03","close":23822.3223},{"date":"2020-09-04","close":23243.4609},{"date":"2020-09-07","close":23777.793},{"date":"2020-09-08","close":25870.5957},{"date":"2020-09-09","close":23911.377},{"date":"2020-09-10","close":23599.6836},{"date":"2020-09-11","close":23555.1562},{"date":"2020-09-14","close":23599.6836},{"date":"2020-09-15","close":23866.8477},{"date":"2020-09-16","close":23555.1562},{"date":"2020-09-17","close":23065.3516},{"date":"2020-09-18","close":22709.127},{"date":"2020-09-21","close":22575.5449},{"date":"2020-09-22","close":21417.8281},{"date":"2020-09-23","close":20928.0215},{"date":"2020-09-24","close":19903.8828},{"date":"2020-09-25","close":19814.8301},{"date":"2020-09-28","close":20393.6875},{"date":"2020-09-29","close":20749.9102},{"date":"2020-10-05","close":20705.3848},{"date":"2020-10-06","close":20705.3848},{"date":"2020-10-07","close":20972.5508},{"date":"2020-10-08","close":20705.3848},{"date":"2020-10-12","close":20705.3848},{"date":"2020-10-13","close":20171.0508},{"date":"2020-10-14","close":20215.5781},{"date":"2020-10-15","close":19903.8828},{"date":"2020-10-16","close":19592.1895},{"date":"2020-10-19","close":19681.2461},{"date":"2020-10-20","close":19681.2461},{"date":"2020-10-21","close":19636.7188},{"date":"2020-10-22","close":19814.8301},{"date":"2020-10-23","close":20794.4395},{"date":"2020-10-26","close":20482.7441},{"date":"2020-10-27","close":19859.3574},{"date":"2020-10-28","close":19948.4141},{"date":"2020-10-29","close":19992.9395},{"date":"2020-10-30","close":20037.4688},{"date":"2020-11-02","close":20972.5508},{"date":"2020-11-03","close":24000.4336},{"date":"2020-11-04","close":31169.3945},{"date":"2020-11-05","close":34197.2812},{"date":"2020-11-06","close":33128.6094},{"date":"2020-11-09","close":33618.418},{"date":"2020-11-10","close":32772.3906},{"date":"2020-11-11","close":32950.5039},{"date":"2020-11-12","close":32059.9453},{"date":"2020-11-13","close":30991.2832},{"date":"2020-11-16","close":30278.8379},{"date":"2020-11-17","close":36512.7188},{"date":"2020-11-18","close":37047.0508},{"date":"2020-11-19","close":35310.4688},{"date":"2020-11-20","close":35444.0547},{"date":"2020-11-23","close":37002.5195},{"date":"2020-11-24","close":36067.4375},{"date":"2020-11-25","close":32727.8691},{"date":"2020-11-26","close":33039.5547},{"date":"2020-11-27","close":32638.8066},{"date":"2020-11-30","close":31703.7285},{"date":"2020-12-01","close":32059.9453},{"date":"2020-12-02","close":32816.918},{"date":"2020-12-03","close":32149.0},{"date":"2020-12-04","close":31659.1973},{"date":"2020-12-07","close":33084.0781},{"date":"2020-12-08","close":31881.8359},{"date":"2020-12-09","close":31080.3379},{"date":"2020-12-10","close":31481.0918},{"date":"2020-12-11","close":32327.1133},{"date":"2020-12-14","close":34286.3359},{"date":"2020-12-15","close":33173.1406},{"date":"2020-12-16","close":33618.418},{"date":"2020-12-17","close":33930.1094},{"date":"2020-12-18","close":32861.4453},{"date":"2020-12-21","close":33306.7227},{"date":"2020-12-22","close":32549.7559},{"date":"2020-12-23","close":30991.2832},{"date":"2020-12-24","close":30323.3652},{"date":"2020-12-28","close":29521.8672},{"date":"2020-12-29","close":32460.4922},{"date":"2020-12-30","close":37523.9688},{"date":"2021-01-04","close":48464.6875},{"date":"2021-01-05","close":44802.7148},{"date":"2021-01-06","close":44847.918},{"date":"2021-01-07","close":44983.5547},{"date":"2021-01-08","close":43129.9531},{"date":"2021-01-11","close":40959.8945},{"date":"2021-01-12","close":40010.4922},{"date":"2021-01-13","close":39196.7227},{"date":"2021-01-14","close":39603.6094},{"date":"2021-01-15","close":42677.8594},{"date":"2021-01-18","close":39332.3477},{"date":"2021-01-19","close":39603.6094},{"date":"2021-01-20","close":39241.9336},{"date":"2021-01-21","close":38744.625},{"date":"2021-01-22","close":42044.9297},{"date":"2021-01-25","close":44169.7773},{"date":"2021-01-26","close":44712.293},{"date":"2021-01-27","close":44305.4062},{"date":"2021-01-28","close":40553.0117},{"date":"2021-01-29","close":39784.4453},{"date":"2021-02-01","close":39151.5078},{"date":"2021-02-02","close":38744.625},{"date":"2021-02-03","close":39648.8164},{"date":"2021-02-04","close":39287.1406},{"date":"2021-02-05","close":38518.5742},{"date":"2021-02-08","close":38382.9492},{"date":"2021-02-09","close":37885.6445},{"date":"2021-02-10","close":37840.4336},{"date":"2021-02-15","close":37840.4336},{"date":"2021-02-16","close":39513.1875},{"date":"2021-02-17","close":37614.3867},{"date":"2021-02-18","close":35399.1172},{"date":"2021-02-19","close":35037.4375},{"date":"2021-02-22","close":33952.4102},{"date":"2021-02-23","close":32731.752},{"date":"2021-02-24","close":31827.5547},{"date":"2021-02-25","close":33455.1055},{"date":"2021-02-26","close":33545.5195},{"date":"2021-03-02","close":33138.6367},{"date":"2021-03-03","close":33816.7812},{"date":"2021-03-04","close":33545.5195},{"date":"2021-03-05","close":33681.1523},{"date":"2021-03-08","close":32596.1211},{"date":"2021-03-09","close":31194.623},{"date":"2021-03-10","close":30064.3828},{"date":"2021-03-11","close":30471.2695},{"date":"2021-03-12","close":31465.8828},{"date":"2021-03-15","close":30742.5254},{"date":"2021-03-16","close":31601.5098},{"date":"2021-03-17","close":32731.752},{"date":"2021-03-18","close":33364.6836},{"date":"2021-03-19","close":33500.3125},{"date":"2021-03-22","close":33500.3125},{"date":"2021-03-23","close":32279.6543},{"date":"2021-03-24","close":33138.6367},{"date":"2021-03-25","close":31963.1895},{"date":"2021-03-26","close":31872.7656},{"date":"2021-03-29","close":32189.2363},{"date":"2021-03-30","close":32053.6035},{"date":"2021-03-31","close":31511.0879},{"date":"2021-04-01","close":31375.4609},{"date":"2021-04-02","close":31104.2051},{"date":"2021-04-05","close":30516.4785},{"date":"2021-04-06","close":29431.4473},{"date":"2021-04-07","close":29793.127},{"date":"2021-04-08","close":29928.7539},{"date":"2021-04-09","close":32324.8594},{"date":"2021-04-12","close":33635.9414},{"date":"2021-04-13","close":34359.2969},{"date":"2021-04-14","close":34223.6641},{"date":"2021-04-15","close":36167.6797},{"date":"2021-04-16","close":36484.1445},{"date":"2021-04-19","close":36845.8281},{"date":"2021-04-20","close":36529.3555},{"date":"2021-04-21","close":36032.0508},{"date":"2021-04-22","close":35760.7891},{"date":"2021-04-23","close":35941.6328},{"date":"2021-04-26","close":35986.8398},{"date":"2021-04-27","close":36077.2617},{"date":"2021-04-28","close":34630.5547},{"date":"2021-04-29","close":33500.3125},{"date":"2021-04-30","close":33093.4258},{"date":"2021-05-03","close":33048.2188},{"date":"2021-05-04","close":32686.543},{"date":"2021-05-06","close":33319.4727},{"date":"2021-05-07","close":33997.6172},{"date":"2021-05-10","close":36348.5195},{"date":"2021-05-11","close":35986.8398},{"date":"2021-05-12","close":34766.1836},{"date":"2021-05-13","close":33319.4727},{"date":"2021-05-14","close":33093.4258},{"date":"2021-05-17","close":34449.7148},{"date":"2021-05-18","close":35082.6484},{"date":"2021-05-20","close":34088.0391},{"date":"2021-05-21","close":33726.3672},{"date":"2021-05-24","close":31465.8828},{"date":"2021-05-25","close":31194.623},{"date":"2021-05-26","close":31285.043},{"date":"2021-05-27","close":31556.2988},{"date":"2021-05-28","close":31330.2539},{"date":"2021-05-31","close":30968.5762},{"date":"2021-06-01","close":30968.5762},{"date":"2021-06-02","close":30109.5957},{"date":"2021-06-03","close":30697.3184},{"date":"2021-06-04","close":30516.4785},{"date":"2021-06-07","close":30516.4785},{"date":"2021-06-08","close":30380.8516},{"date":"2021-06-09","close":30200.0137},{"date":"2021-06-10","close":30516.4785},{"date":"2021-06-11","close":30787.7363},{"date":"2021-06-14","close":31104.2051},{"date":"2021-06-15","close":30516.4785},{"date":"2021-06-16","close":30471.2695},{"date":"2021-06-17","close":30154.8027},{"date":"2021-06-18","close":30200.0137},{"date":"2021-06-21","close":29928.7539},{"date":"2021-06-22","close":29883.543},{"date":"2021-06-23","close":30426.0605},{"date":"2021-06-24","close":30200.0137},{"date":"2021-06-25","close":30697.3184},{"date":"2021-06-28","close":30471.2695},{"date":"2021-06-29","close":30742.5254},{"date":"2021-06-30","close":30832.9473},{"date":"2021-07-01","close":31872.7656},{"date":"2021-07-02","close":31601.5098},{"date":"2021-07-05","close":32053.6035},{"date":"2021-07-06","close":31556.2988},{"date":"2021-07-07","close":31285.043},{"date":"2021-07-08","close":30652.1094},{"date":"2021-07-09","close":30154.8027},{"date":"2021-07-12","close":31013.7852},{"date":"2021-07-13","close":30471.2695},{"date":"2021-07-14","close":30606.8984},{"date":"2021-07-15","close":30561.6875},{"date":"2021-07-16","close":30787.7363},{"date":"2021-07-19","close":30426.0605},{"date":"2021-07-20","close":30245.2227},{"date":"2021-07-21","close":29928.7539},{"date":"2021-07-22","close":29928.7539},{"date":"2021-07-23","close":30019.1738},{"date":"2021-07-26","close":29793.127},{"date":"2021-07-27","close":29250.6113},{"date":"2021-07-28","close":28572.4668},{"date":"2021-07-29","close":28617.6758},{"date":"2021-07-30","close":28482.0469},{"date":"2021-08-02","close":28482.0469},{"date":"2021-08-03","close":28256.0},{"date":"2021-08-04","close":29160.1934},{"date":"2021-08-05","close":29657.4941},{"date":"2021-08-06","close":30109.5957},{"date":"2021-08-09","close":29341.0293},{"date":"2021-08-10","close":29160.1934},{"date":"2021-08-11","close":29476.6602},{"date":"2021-08-12","close":28843.7246},{"date":"2021-08-13","close":28165.5801},{"date":"2021-08-17","close":28210.791},{"date":"2021-08-18","close":27939.5312},{"date":"2021-08-19","close":27125.7598},{"date":"2021-08-20","close":25769.4707},{"date":"2021-08-23","close":27487.4375},{"date":"2021-08-24","close":28210.791},{"date":"2021-08-25","close":28301.209},{"date":"2021-08-26","close":28888.9336},{"date":"2021-08-27","close":29928.7539},{"date":"2021-08-30","close":29793.127},{"date":"2021-08-31","close":31330.2539},{"date":"2021-09-01","close":30606.8984},{"date":"2021-09-02","close":30471.2695},{"date":"2021-09-03","close":31058.9941},{"date":"2021-09-06","close":31194.623},{"date":"2021-09-07","close":30606.8984},{"date":"2021-09-08","close":29973.9629},{"date":"2021-09-09","close":29973.9629},{"date":"2021-09-10","close":29069.7734},{"date":"2021-09-13","close":30516.4785},{"date":"2021-09-14","close":29702.707},{"date":"2021-09-15","close":29657.4941},{"date":"2021-09-16","close":29521.8672},{"date":"2021-09-17","close":29793.127},{"date":"2021-09-23","close":29612.2891},{"date":"2021-09-24","close":28888.9336},{"date":"2021-09-27","close":29069.7734},{"date":"2021-09-28","close":28210.791},{"date":"2021-09-29","close":28888.9336},{"date":"2021-09-30","close":28527.2578},{"date":"2021-10-01","close":27623.0645},{"date":"2021-10-05","close":26492.8262},{"date":"2021-10-06","close":25091.3262},{"date":"2021-10-07","close":26311.9863},{"date":"2021-10-08","close":26447.6152},{"date":"2021-10-12","close":25679.0508},{"date":"2021-10-13","close":26131.1484},{"date":"2021-10-14","close":27170.9707},{"date":"2021-10-15","close":27623.0645},{"date":"2021-10-18","close":27758.6934},{"date":"2021-10-19","close":27487.4375},{"date":"2021-10-20","close":27035.3418},{"date":"2021-10-21","close":26718.8711},{"date":"2021-10-22","close":26899.7109},{"date":"2021-10-25","close":26266.7773},{"date":"2021-10-26","close":26899.7109},{"date":"2021-10-27","close":26673.6641},{"date":"2021-10-28","close":27035.3418},{"date":"2021-10-29","close":26492.8262},{"date":"2021-11-01","close":26944.918},{"date":"2021-11-02","close":27080.5508},{"date":"2021-11-03","close":26809.291},{"date":"2021-11-04","close":26583.2422},{"date":"2021-11-05","close":26266.7773},{"date":"2021-11-08","close":26040.7305},{"date":"2021-11-09","close":25995.5195},{"date":"2021-11-10","close":25453.0059},{"date":"2021-11-11","close":24865.2773},{"date":"2021-11-12","close":25362.584},{"date":"2021-11-15","close":25543.4238},{"date":"2021-11-16","close":25769.4707},{"date":"2021-11-17","close":25046.1191},{"date":"2021-11-18","close":24594.0234},{"date":"2021-11-19","close":24548.8125},{"date":"2021-11-22","close":24639.2305},{"date":"2021-11-23","close":24141.9258},{"date":"2021-11-24","close":23644.6191},{"date":"2021-11-25","close":24006.2988},{"date":"2021-11-26","close":23870.666},{"date":"2021-11-29","close":23147.3145},{"date":"2021-11-30","close":22243.125},{"date":"2021-12-01","close":22876.0586},{"date":"2021-12-02","close":23508.9902},{"date":"2021-12-03","close":24006.2988},{"date":"2021-12-06","close":24096.7168},{"date":"2021-12-07","close":24684.4414},{"date":"2021-12-08","close":24955.6992},{"date":"2021-12-09","close":24910.4883},{"date":"2021-12-10","close":24413.1836},{"date":"2021-12-13","close":24051.5078},{"date":"2021-12-14","close":24322.7656},{"date":"2021-12-15","close":24187.1367},{"date":"2021-12-16","close":24367.9746},{"date":"2021-12-17","close":25091.3262},{"date":"2021-12-20","close":24367.9746},{"date":"2021-12-21","close":23689.8301},{"date":"2021-12-22","close":23735.041},{"date":"2021-12-23","close":23735.041},{"date":"2021-12-24","close":23735.041},{"date":"2021-12-27","close":24865.2773},{"date":"2021-12-28","close":24865.2773},{"date":"2021-12-29","close":25140.5391},{"date":"2021-12-30","close":24911.1562},{"date":"2022-01-03","close":27500.0},{"date":"2022-01-04","close":24911.1562},{"date":"2022-01-05","close":24360.6348},{"date":"2022-01-06","close":23718.3555},{"date":"2022-01-07","close":23626.6035},{"date":"2022-01-10","close":23488.9727},{"date":"2022-01-11","close":23351.3418},{"date":"2022-01-12","close":23993.6172},{"date":"2022-01-13","close":23443.0957},{"date":"2022-01-14","close":23305.4648},{"date":"2022-01-17","close":23810.1094},{"date":"2022-01-18","close":22800.8203},{"date":"2022-01-19","close":21699.7734},{"date":"2022-01-20","close":22525.5566},{"date":"2022-01-21","close":22020.9121},{"date":"2022-01-24","close":21103.373},{"date":"2022-01-25","close":20369.3418},{"date":"2022-01-26","close":20369.3418},{"date":"2022-01-27","close":19635.3125},{"date":"2022-01-28","close":20231.7129},{"date":"2022-02-03","close":21241.002},{"date":"2022-02-04","close":21470.3867},{"date":"2022-02-07","close":21791.5254},{"date":"2022-02-08","close":21791.5254},{"date":"2022-02-09","close":21791.5254},{"date":"2022-02-10","close":21975.0352},{"date":"2022-02-11","close":21103.373},{"date":"2022-02-14","close":20965.7441},{"date":"2022-02-15","close":20231.7129},{"date":"2022-02-16","close":22250.2988},{"date":"2022-02-17","close":21516.2656},{"date":"2022-02-18","close":21791.5254},{"date":"2022-02-21","close":21791.5254},{"date":"2022-02-22","close":21791.5254},{"date":"2022-02-23","close":21791.5254},{"date":"2022-02-24","close":21011.6191},{"date":"2022-02-25","close":21332.7578},{"date":"2022-02-28","close":21332.7578},{"date":"2022-03-02","close":20461.0977},{"date":"2022-03-03","close":21470.3867},{"date":"2022-03-04","close":21470.3867},{"date":"2022-03-07","close":20323.4668},{"date":"2022-03-08","close":20415.2207},{"date":"2022-03-10","close":20415.2207},{"date":"2022-03-11","close":20415.2207},{"date":"2022-03-14","close":20415.2207},{"date":"2022-03-15","close":20415.2207},{"date":"2022-03-16","close":20415.2207},{"date":"2022-03-17","close":20415.2207},{"date":"2022-03-18","close":22250.2988},{"date":"2022-03-21","close":22250.2988},{"date":"2022-03-22","close":21883.2793},{"date":"2022-03-23","close":22342.0488},{"date":"2022-03-24","close":22020.9121},{"date":"2022-03-25","close":22204.418},{"date":"2022-03-28","close":21929.1582},{"date":"2022-03-29","close":22204.418},{"date":"2022-03-30","close":22112.6641},{"date":"2022-03-31","close":21929.1582},{"date":"2022-04-01","close":21516.2656},{"date":"2022-04-04","close":21562.1426},{"date":"2022-04-05","close":21699.7734},{"date":"2022-04-06","close":21424.5117},{"date":"2022-04-07","close":20782.2344},{"date":"2022-04-08","close":20873.9902},{"date":"2022-04-11","close":20828.1094},{"date":"2022-04-12","close":20277.5898},{"date":"2022-04-13","close":20598.7266},{"date":"2022-04-14","close":20644.6055},{"date":"2022-04-15","close":20415.2207},{"date":"2022-04-18","close":20506.9727},{"date":"2022-04-19","close":20644.6055},{"date":"2022-04-20","close":20690.4805},{"date":"2022-04-21","close":20598.7266},{"date":"2022-04-22","close":20185.834},{"date":"2022-04-25","close":19772.9434},{"date":"2022-04-26","close":19727.0664},{"date":"2022-04-27","close":20139.959},{"date":"2022-04-28","close":20277.5898},{"date":"2022-04-29","close":20323.4668},{"date":"2022-05-02","close":20231.7129},{"date":"2022-05-03","close":20094.082},{"date":"2022-05-04","close":20094.082},{"date":"2022-05-06","close":19497.6816},{"date":"2022-05-09","close":20300.0},{"date":"2022-05-10","close":18396.6367},{"date":"2022-05-11","close":18488.3906},{"date":"2022-05-12","close":18121.375},{"date":"2022-05-13","close":18671.8965},{"date":"2022-05-16","close":18534.2676},{"date":"2022-05-17","close":18809.5293},{"date":"2022-05-18","close":18534.2676},{"date":"2022-05-19","close":18167.252},{"date":"2022-05-20","close":18763.6523},{"date":"2022-05-23","close":19038.9141},{"date":"2022-05-24","close":18442.5117},{"date":"2022-05-25","close":18855.4043},{"date":"2022-05-26","close":19589.4375},{"date":"2022-05-27","close":19681.1895},{"date":"2022-05-30","close":19864.6973},{"date":"2022-05-31","close":20048.2051},{"date":"2022-06-02","close":19910.5742},{"date":"2022-06-03","close":20048.2051},{"date":"2022-06-07","close":19589.4375},{"date":"2022-06-08","close":19405.9277},{"date":"2022-06-09","close":19956.4492},{"date":"2022-06-10","close":19589.4375},{"date":"2022-06-13","close":18488.3906},{"date":"2022-06-14","close":18213.1289},{"date":"2022-06-15","close":17754.3594},{"date":"2022-06-16","close":17570.8516},{"date":"2022-06-17","close":18121.375},{"date":"2022-06-20","close":17387.3438},{"date":"2022-06-21","close":17754.3594},{"date":"2022-06-22","close":17708.4824},{"date":"2022-06-23","close":16974.4531},{"date":"2022-06-24","close":17983.7441},{"date":"2022-06-27","close":17937.8691},{"date":"2022-06-28","close":17662.6074},{"date":"2022-06-29","close":17387.3438},{"date":"2022-06-30","close":17983.7441},{"date":"2022-07-01","close":17295.5918},{"date":"2022-07-04","close":17387.3438},{"date":"2022-07-05","close":17800.2363},{"date":"2022-07-06","close":18029.6191},{"date":"2022-07-07","close":18488.3906},{"date":"2022-07-08","close":18304.8828},{"date":"2022-07-11","close":18534.2676},{"date":"2022-07-12","close":18993.0352},{"date":"2022-07-13","close":18993.0352},{"date":"2022-07-14","close":18809.5293},{"date":"2022-07-15","close":19222.4199},{"date":"2022-07-18","close":18993.0352},{"date":"2022-07-19","close":19268.2969},{"date":"2022-07-20","close":19497.6816},{"date":"2022-07-21","close":19130.666},{"date":"2022-07-22","close":18947.1602},{"date":"2022-07-25","close":19038.9141},{"date":"2022-07-26","close":18993.0352},{"date":"2022-07-27","close":19130.666},{"date":"2022-07-28","close":18901.2812},{"date":"2022-07-29","close":18901.2812},{"date":"2022-08-01","close":18855.4043},{"date":"2022-08-02","close":18580.1426},{"date":"2022-08-03","close":18534.2676},{"date":"2022-08-04","close":18580.1426},{"date":"2022-08-05","close":19038.9141},{"date":"2022-08-08","close":18901.2812},{"date":"2022-08-09","close":19130.666},{"date":"2022-08-10","close":18763.6523},{"date":"2022-08-11","close":18947.1602},{"date":"2022-08-12","close":18901.2812},{"date":"2022-08-16","close":18671.8965},{"date":"2022-08-17","close":18350.7598},{"date":"2022-08-18","close":18167.252},{"date":"2022-08-19","close":18075.5},{"date":"2022-08-22","close":17524.9766},{"date":"2022-08-23","close":17249.7148},{"date":"2022-08-24","close":17249.7148},{"date":"2022-08-25","close":17479.0977},{"date":"2022-08-26","close":17479.0977},{"date":"2022-08-29","close":16928.5742},{"date":"2022-08-30","close":16974.4531},{"date":"2022-08-31","close":17249.7148},{"date":"2022-09-01","close":16928.5742},{"date":"2022-09-02","close":16928.5742},{"date":"2022-09-05","close":16836.8223},{"date":"2022-09-06","close":16790.9453},{"date":"2022-09-07","close":16515.6836},{"date":"2022-09-08","close":16561.5605},{"date":"2022-09-13","close":17020.3301},{"date":"2022-09-14","close":16790.9453},{"date":"2022-09-15","close":16561.5605},{"date":"2022-09-16","close":16515.6836},{"date":"2022-09-19","close":15735.7773},{"date":"2022-09-20","close":15827.5293},{"date":"2022-09-21","close":15873.4062},{"date":"2022-09-22","close":15322.8848},{"date":"2022-09-23","close":14542.9775},{"date":"2022-09-26","close":13946.5771},{"date":"2022-09-27","close":14909.9922},{"date":"2022-09-28","close":14909.9922},{"date":"2022-09-29","close":15093.5},{"date":"2022-09-30","close":14955.8701},{"date":"2022-10-04","close":15368.7607},{"date":"2022-10-05","close":14772.3613},{"date":"2022-10-06","close":15093.5},{"date":"2022-10-07","close":14680.6074},{"date":"2022-10-11","close":13992.4551},{"date":"2022-10-12","close":14221.8389},{"date":"2022-10-13","close":13900.7002},{"date":"2022-10-14","close":14909.9922},{"date":"2022-10-17","close":15047.6221},{"date":"2022-10-18","close":15414.6387},{"date":"2022-10-19","close":15047.6221},{"date":"2022-10-20","close":14726.4834},{"date":"2022-10-21","close":14772.3613},{"date":"2022-10-24","close":14955.8701},{"date":"2022-10-25","close":14818.2383},{"date":"2022-10-26","close":14726.4834},{"date":"2022-10-27","close":15047.6221},{"date":"2022-10-28","close":15368.7607},{"date":"2022-10-31","close":15919.2832},{"date":"2022-11-01","close":15552.2686},{"date":"2022-11-02","close":15689.8994},{"date":"2022-11-03","close":15185.2539},{"date":"2022-11-04","close":15185.2539},{"date":"2022-11-07","close":15414.6387},{"date":"2022-11-08","close":15598.1455},{"date":"2022-11-09","close":15827.5293},{"date":"2022-11-10","close":15827.5293},{"date":"2022-11-11","close":16148.668},{"date":"2022-11-14","close":16240.4229},{"date":"2022-11-15","close":16653.3145},{"date":"2022-11-16","close":16378.0547},{"date":"2022-11-17","close":16561.5605},{"date":"2022-11-18","close":16240.4229},{"date":"2022-11-21","close":16056.915},{"date":"2022-11-22","close":15689.8994},{"date":"2022-11-23","close":15689.8994},{"date":"2022-11-24","close":15965.1621},{"date":"2022-11-25","close":15781.6533},{"date":"2022-11-28","close":15368.7607},{"date":"2022-11-29","close":15689.8994},{"date":"2022-11-30","close":15873.4062},{"date":"2022-12-01","close":16056.915},{"date":"2022-12-02","close":15735.7773},{"date":"2022-12-05","close":15919.2832},{"date":"2022-12-06","close":15735.7773},{"date":"2022-12-07","close":15781.6533},{"date":"2022-12-08","close":15827.5293},{"date":"2022-12-09","close":16286.2998},{"date":"2022-12-12","close":16194.5439},{"date":"2022-12-13","close":17249.7148},{"date":"2022-12-14","close":16882.6992},{"date":"2022-12-15","close":16699.1914},{"date":"2022-12-16","close":16561.5605},{"date":"2022-12-19","close":16790.9453},{"date":"2022-12-20","close":16515.6836},{"date":"2022-12-21","close":16882.6992},{"date":"2022-12-22","close":17203.8359},{"date":"2022-12-23","close":16745.0664},{"date":"2022-12-26","close":16423.9297},{"date":"2022-12-27","close":16286.2998},{"date":"2022-12-28","close":16426.2949},{"date":"2022-12-29","close":15866.3086},{"date":"2023-01-02","close":15492.9834},{"date":"2023-01-03","close":15212.9912},{"date":"2023-01-04","close":15399.6533},{"date":"2023-01-05","close":15399.6533},{"date":"2023-01-06","close":15399.6533},{"date":"2023-01-09","close":15912.9746},{"date":"2023-01-10","close":15679.6475},{"date":"2023-01-11","close":15912.9746},{"date":"2023-01-12","close":15819.6436},{"date":"2023-01-13","close":15679.6475},{"date":"2023-01-16","close":15772.9766},{"date":"2023-01-17","close":15492.9834},{"date":"2023-01-18","close":15492.9834},{"date":"2023-01-19","close":15539.6494},{"date":"2023-01-20","close":15586.3145},{"date":"2023-01-25","close":15688.9805},{"date":"2023-01-26","close":15828.9756},{"date":"2023-01-27","close":15810.3115},{"date":"2023-01-30","close":15670.3125},{"date":"2023-01-31","close":15772.9766},{"date":"2023-02-01","close":16108.9697},{"date":"2023-02-02","close":16332.9648},{"date":"2023-02-03","close":16351.6299},{"date":"2023-02-06","close":16295.6318},{"date":"2023-02-07","close":16258.2998},{"date":"2023-02-08","close":16388.9629},{"date":"2023-02-09","close":16398.2988},{"date":"2023-02-10","close":15950.3076},{"date":"2023-02-13","close":15875.6426},{"date":"2023-02-14","close":15819.6436},{"date":"2023-02-15","close":15287.6553},{"date":"2023-02-16","close":15614.3145},{"date":"2023-02-17","close":15296.9883},{"date":"2023-02-20","close":15502.3174},{"date":"2023-02-21","close":15474.3184},{"date":"2023-02-22","close":15035.6611},{"date":"2023-02-23","close":14988.9951},{"date":"2023-02-24","close":14914.3301},{"date":"2023-02-27","close":14634.3369},{"date":"2023-02-28","close":14839.665},{"date":"2023-03-02","close":14681.0029},{"date":"2023-03-03","close":14727.6689},{"date":"2023-03-06","close":14709.002},{"date":"2023-03-07","close":14876.998},{"date":"2023-03-08","close":14746.334},{"date":"2023-03-09","close":14932.9961},{"date":"2023-03-10","close":14494.3408},{"date":"2023-03-13","close":14233.0127},{"date":"2023-03-14","close":13943.6855},{"date":"2023-03-15","close":13990.3516},{"date":"2023-03-16","close":13663.6924},{"date":"2023-03-17","close":14317.0107},{"date":"2023-03-20","close":14270.3457},{"date":"2023-03-21","close":14149.0137},{"date":"2023-03-22","close":14083.6826},{"date":"2023-03-23","close":14009.0176},{"date":"2023-03-24","close":13887.6865},{"date":"2023-03-27","close":14242.3447},{"date":"2023-03-28","close":14251.6797},{"date":"2023-03-29","close":14195.6797},{"date":"2023-03-30","close":14354.3428},{"date":"2023-03-31","close":14391.6758},{"date":"2023-04-03","close":14195.6797},{"date":"2023-04-04","close":14690.3359},{"date":"2023-04-05","close":14886.3311},{"date":"2023-04-06","close":14820.999},{"date":"2023-04-07","close":15007.6611},{"date":"2023-04-10","close":14960.9951},{"date":"2023-04-11","close":14960.9951},{"date":"2023-04-12","close":15100.9932},{"date":"2023-04-13","close":15623.6484},{"date":"2023-04-14","close":16090.3027},{"date":"2023-04-17","close":15707.6445},{"date":"2023-04-18","close":15380.9873},{"date":"2023-04-19","close":15082.3262},{"date":"2023-04-20","close":14867.6641},{"date":"2023-04-21","close":14802.333},{"date":"2023-04-24","close":14643.6699},{"date":"2023-04-25","close":14522.3389},{"date":"2023-04-26","close":14839.665},{"date":"2023-04-27","close":14625.0039},{"date":"2023-04-28","close":14559.6729},{"date":"2023-05-02","close":14848.999},{"date":"2023-05-03","close":14569.0049},{"date":"2023-05-04","close":14970.3301},{"date":"2023-05-08","close":15334.3213},{"date":"2023-05-09","close":15072.9932},{"date":"2023-05-10","close":15175.6572},{"date":"2023-05-11","close":15184.9912},{"date":"2023-05-12","close":15026.3281},{"date":"2023-05-15","close":15054.3271},{"date":"2023-05-16","close":14886.3311},{"date":"2023-05-17","close":14848.999},{"date":"2023-05-18","close":14653.0029},{"date":"2023-05-19","close":14867.6641},{"date":"2023-05-22","close":14988.9951},{"date":"2023-05-23","close":15100.9932},{"date":"2023-05-24","close":14923.6641},{"date":"2023-05-25","close":14597.0039},{"date":"2023-05-26","close":14531.6719},{"date":"2023-05-30","close":14606.3369},{"date":"2023-05-31","close":14466.3408},{"date":"2023-06-01","close":14634.3369},{"date":"2023-06-02","close":14634.3369},{"date":"2023-06-05","close":14643.6699},{"date":"2023-06-07","close":14653.0029},{"date":"2023-06-08","close":14513.0068},{"date":"2023-06-09","close":14559.6729},{"date":"2023-06-12","close":14298.3447},{"date":"2023-06-13","close":14139.6816},{"date":"2023-06-14","close":14055.6836},{"date":"2023-06-15","close":13962.3525},{"date":"2023-06-16","close":13803.6885},{"date":"2023-06-19","close":13645.0254},{"date":"2023-06-20","close":13673.0254},{"date":"2023-06-21","close":13411.6973},{"date":"2023-06-22","close":13374.3652},{"date":"2023-06-23","close":12861.043},{"date":"2023-06-26","close":13206.3691},{"date":"2023-06-27","close":13057.0381},{"date":"2023-06-28","close":12842.377},{"date":"2023-06-29","close":12963.708},{"date":"2023-06-30","close":13299.7002},{"date":"2023-07-03","close":13290.3672},{"date":"2023-07-04","close":13103.7041},{"date":"2023-07-05","close":13057.0381},{"date":"2023-07-06","close":12982.374},{"date":"2023-07-07","close":12478.3857},{"date":"2023-07-10","close":12375.7217},{"date":"2023-07-11","close":12469.0518},{"date":"2023-07-12","close":12543.7178},{"date":"2023-07-13","close":12898.376},{"date":"2023-07-14","close":13001.041},{"date":"2023-07-17","close":12889.043},{"date":"2023-07-18","close":12702.3799},{"date":"2023-07-19","close":12683.7139},{"date":"2023-07-20","close":12861.043},{"date":"2023-07-21","close":13215.7021},{"date":"2023-07-24","close":12842.377},{"date":"2023-07-25","close":12637.0488},{"date":"2023-07-26","close":12114.3945},{"date":"2023-07-27","close":12655.7148},{"date":"2023-07-28","close":12721.0469},{"date":"2023-07-31","close":12795.7109},{"date":"2023-08-01","close":13038.3721},{"date":"2023-08-02","close":13001.041},{"date":"2023-08-03","close":13421.0312},{"date":"2023-08-04","close":13253.0342},{"date":"2023-08-07","close":13029.04},{"date":"2023-08-08","close":12889.043},{"date":"2023-08-09","close":13869.0205},{"date":"2023-08-10","close":13813.0215},{"date":"2023-08-11","close":13747.6904},{"date":"2023-08-14","close":13607.6934},{"date":"2023-08-16","close":13150.3701},{"date":"2023-08-17","close":12833.0449},{"date":"2023-08-18","close":12851.71},{"date":"2023-08-21","close":13047.7061},{"date":"2023-08-22","close":12926.375},{"date":"2023-08-23","close":12795.7109},{"date":"2023-08-24","close":12907.709},{"date":"2023-08-25","close":12954.375},{"date":"2023-08-28","close":12991.7061},{"date":"2023-08-29","close":12917.042},{"date":"2023-08-30","close":13066.3721},{"date":"2023-08-31","close":13047.7061},{"date":"2023-09-01","close":13001.041},{"date":"2023-09-04","close":13038.3721},{"date":"2023-09-05","close":12749.0459},{"date":"2023-09-06","close":12665.0479},{"date":"2023-09-07","close":12702.3799},{"date":"2023-09-08","close":13411.6973},{"date":"2023-09-11","close":13663.6924},{"date":"2023-09-12","close":13915.6865},{"date":"2023-09-13","close":13943.6855},{"date":"2023-09-14","close":13906.3525},{"date":"2023-09-15","close":14298.3447},{"date":"2023-09-18","close":14139.6816},{"date":"2023-09-19","close":14093.0156},{"date":"2023-09-20","close":13999.6836},{"date":"2023-09-21","close":13551.6953},{"date":"2023-09-22","close":13523.6943},{"date":"2023-09-25","close":13579.6934},{"date":"2023-09-26","close":13019.7061},{"date":"2023-09-27","close":13010.374},{"date":"2023-10-04","close":13113.0371},{"date":"2023-10-05","close":13243.7021},{"date":"2023-10-06","close":13962.3525},{"date":"2023-10-10","close":13402.3643},{"date":"2023-10-11","close":13803.6885},{"date":"2023-10-12","close":13719.6914},{"date":"2023-10-13","close":13113.0371},{"date":"2023-10-16","close":13234.3672},{"date":"2023-10-17","close":13197.0361},{"date":"2023-10-18","close":13141.0371},{"date":"2023-10-19","close":12851.71},{"date":"2023-10-20","close":12487.7188},{"date":"2023-10-23","close":12730.3789},{"date":"2023-10-24","close":12637.0488},{"date":"2023-10-25","close":12777.0449},{"date":"2023-10-26","close":12431.7197},{"date":"2023-10-27","close":12767.7129},{"date":"2023-10-30","close":12805.0449},{"date":"2023-10-31","close":12637.0488},{"date":"2023-11-01","close":12609.0488},{"date":"2023-11-02","close":12795.7109},{"date":"2023-11-03","close":12758.3789},{"date":"2023-11-06","close":13533.0283},{"date":"2023-11-07","close":13374.3652},{"date":"2023-11-08","close":13841.0215},{"date":"2023-11-09","close":13850.3545},{"date":"2023-11-10","close":13691.6904},{"date":"2023-11-13","close":13691.6904},{"date":"2023-11-14","close":13897.0205},{"date":"2023-11-15","close":13953.0186},{"date":"2023-11-16","close":13906.3525},{"date":"2023-11-17","close":14214.3457},{"date":"2023-11-20","close":14093.0156},{"date":"2023-11-21","close":14233.0127},{"date":"2023-11-22","close":14139.6816},{"date":"2023-11-23","close":14205.0137},{"date":"2023-11-24","close":14177.0137},{"date":"2023-11-27","close":14186.3467},{"date":"2023-11-28","close":14195.6797},{"date":"2023-11-29","close":13803.6885},{"date":"2023-11-30","close":13766.3564},{"date":"2023-12-01","close":13589.0264},{"date":"2023-12-04","close":13785.0225},{"date":"2023-12-05","close":14223.6797},{"date":"2023-12-06","close":14121.0146},{"date":"2023-12-07","close":14177.0137},{"date":"2023-12-08","close":14027.6836},{"date":"2023-12-11","close":14289.0107},{"date":"2023-12-12","close":14559.6729},{"date":"2023-12-13","close":14438.3418},{"date":"2023-12-14","close":14606.3369},{"date":"2023-12-15","close":14289.0107},{"date":"2023-12-18","close":14419.6748},{"date":"2023-12-19","close":14559.6729},{"date":"2023-12-20","close":14923.6641},{"date":"2023-12-21","close":14932.9961},{"date":"2023-12-22","close":15110.3262},{"date":"2023-12-26","close":14942.3301},{"date":"2023-12-27","close":15075.4883},{"date":"2023-12-28","close":15551.0557},{"date":"2024-01-02","close":15798.3506},{"date":"2024-01-03","close":16055.1572},{"date":"2024-01-04","close":15341.8066},{"date":"2024-01-05","close":15161.0908},{"date":"2024-01-08","close":14828.1934},{"date":"2024-01-09","close":15123.0449},{"date":"2024-01-10","close":15094.5107},{"date":"2024-01-11","close":14799.6592},{"date":"2024-01-12","close":14647.4775},{"date":"2024-01-15","close":14637.9668},{"date":"2024-01-16","close":14409.6943},{"date":"2024-01-17","close":14038.751},{"date":"2024-01-18","close":14019.7285},{"date":"2024-01-19","close":14019.7285},{"date":"2024-01-22","close":14133.8643},{"date":"2024-01-23","close":14124.3535},{"date":"2024-01-24","close":14067.2852},{"date":"2024-01-25","close":14219.4668},{"date":"2024-01-26","close":14105.3301},{"date":"2024-01-29","close":14267.0234},{"date":"2024-01-30","close":14295.5576},{"date":"2024-01-31","close":14057.7744},{"date":"2024-02-01","close":14618.9434},{"date":"2024-02-02","close":15027.9316},{"date":"2024-02-05","close":15370.3408},{"date":"2024-02-06","close":15379.8516},{"date":"2024-02-07","close":15551.0557},{"date":"2024-02-08","close":15579.5898},{"date":"2024-02-13","close":15589.1016},{"date":"2024-02-14","close":15427.4082},{"date":"2024-02-15","close":15275.2266},{"date":"2024-02-16","close":15379.8516},{"date":"2024-02-19","close":15608.124},{"date":"2024-02-20","close":15931.5098},{"date":"2024-02-21","close":16036.1338},{"date":"2024-02-22","close":15807.8623},{"date":"2024-02-23","close":16131.248},{"date":"2024-02-26","close":16292.9414},{"date":"2024-02-27","close":16216.8506},{"date":"2024-02-28","close":16121.7373},{"date":"2024-02-29","close":15693.7256},{"date":"2024-03-04","close":15855.4189},{"date":"2024-03-05","close":16007.5996},{"date":"2024-03-06","close":16330.9863},{"date":"2024-03-07","close":16131.248},{"date":"2024-03-08","close":16359.5205},{"date":"2024-03-11","close":16188.3164},{"date":"2024-03-12","close":16093.2031},{"date":"2024-03-13","close":15979.0674},{"date":"2024-03-14","close":15845.9072},{"date":"2024-03-15","close":15864.9297},{"date":"2024-03-18","close":15950.5332},{"date":"2024-03-19","close":15864.9297},{"date":"2024-03-20","close":16302.4521},{"date":"2024-03-21","close":16616.3281},{"date":"2024-03-22","close":16835.0879},{"date":"2024-03-25","close":16920.6895},{"date":"2024-03-26","close":16930.2012},{"date":"2024-03-27","close":16816.0664},{"date":"2024-03-28","close":16502.1895},{"date":"2024-03-29","close":16350.0098},{"date":"2024-04-01","close":16464.1445},{"date":"2024-04-02","close":16283.4297},{"date":"2024-04-03","close":15969.5547},{"date":"2024-04-04","close":15484.4756},{"date":"2024-04-05","close":15332.2949},{"date":"2024-04-08","close":15218.1582},{"date":"2024-04-09","close":14942.3301},{"date":"2024-04-11","close":14837.7051},{"date":"2024-04-12","close":15189.625},{"date":"2024-04-15","close":14961.3525},{"date":"2024-04-16","close":14628.4551},{"date":"2024-04-17","close":14466.7617},{"date":"2024-04-18","close":14780.6367},{"date":"2024-04-19","close":14400.1826},{"date":"2024-04-22","close":14942.3301},{"date":"2024-04-23","close":14866.2383},{"date":"2024-04-24","close":14752.1025},{"date":"2024-04-25","close":14504.8076},{"date":"2024-04-26","close":14523.8301},{"date":"2024-04-29","close":14894.7725},{"date":"2024-04-30","close":15265.7148},{"date":"2024-05-02","close":15123.0449},{"date":"2024-05-03","close":14799.6592},{"date":"2024-05-07","close":15151.5791},{"date":"2024-05-08","close":15113.5332},{"date":"2024-05-09","close":14999.3975},{"date":"2024-05-10","close":15075.4883},{"date":"2024-05-13","close":14913.7949},{"date":"2024-05-14","close":14599.9209},{"date":"2024-05-16","close":14771.126},{"date":"2024-05-17","close":14894.7725},{"date":"2024-05-20","close":14552.3643},{"date":"2024-05-21","close":14314.5801},{"date":"2024-05-22","close":14324.0918},{"date":"2024-05-23","close":13981.6836},{"date":"2024-05-24","close":13905.5918},{"date":"2024-05-27","close":13810.4795},{"date":"2024-05-28","close":13753.4102},{"date":"2024-05-29","close":13544.1611},{"date":"2024-05-30","close":13125.6621},{"date":"2024-05-31","close":13268.332},{"date":"2024-06-03","close":13382.4678},{"date":"2024-06-04","close":13458.5596},{"date":"2024-06-05","close":13439.5361},{"date":"2024-06-07","close":13487.0928},{"date":"2024-06-10","close":13268.332},{"date":"2024-06-11","close":13249.3096},{"date":"2024-06-12","close":13315.8887},{"date":"2024-06-13","close":14314.5801},{"date":"2024-06-14","close":13886.5693},{"date":"2024-06-17","close":13877.0586},{"date":"2024-06-18","close":13772.4326},{"date":"2024-06-19","close":13791.457},{"date":"2024-06-20","close":13810.4795},{"date":"2024-06-21","close":13762.9219},{"date":"2024-06-24","close":13610.7412},{"date":"2024-06-25","close":13544.1611},{"date":"2024-06-26","close":13315.8887},{"date":"2024-06-27","close":13306.377},{"date":"2024-06-28","close":13306.377},{"date":"2024-07-01","close":13439.5361},{"date":"2024-07-02","close":13325.4004},{"date":"2024-07-03","close":12374.2646},{"date":"2024-07-04","close":12554.9805},{"date":"2024-07-05","close":12935.4346},{"date":"2024-07-08","close":12935.4346},{"date":"2024-07-09","close":13315.8887},{"date":"2024-07-10","close":13525.1387},{"date":"2024-07-11","close":14324.0918},{"date":"2024-07-12","close":14742.5918},{"date":"2024-07-15","close":15170.6025},{"date":"2024-07-16","close":15046.9541},{"date":"2024-07-17","close":15237.1816},{"date":"2024-07-18","close":15151.5791},{"date":"2024-07-19","close":14989.8867},{"date":"2024-07-22","close":15294.249},{"date":"2024-07-23","close":14514.3184},{"date":"2024-07-24","close":14771.126},{"date":"2024-07-25","close":14542.8525},{"date":"2024-07-26","close":14504.8076},{"date":"2024-07-29","close":14362.1377},{"date":"2024-07-30","close":14438.2285},{"date":"2024-07-31","close":14476.2734},{"date":"2024-08-01","close":15075.4883},{"date":"2024-08-02","close":14609.4326},{"date":"2024-08-05","close":13411.0029},{"date":"2024-08-06","close":13734.3877},{"date":"2024-08-07","close":14381.1602},{"date":"2024-08-08","close":15493.9873},{"date":"2024-08-09","close":16112.2266},{"date":"2024-08-12","close":16112.2266},{"date":"2024-08-13","close":15589.1016},{"date":"2024-08-14","close":15351.3174},{"date":"2024-08-16","close":15921.999},{"date":"2024-08-19","close":15855.4189},{"date":"2024-08-20","close":15703.2373},{"date":"2024-08-21","close":16007.5996},{"date":"2024-08-22","close":16064.668},{"date":"2024-08-23","close":16330.9863},{"date":"2024-08-26","close":16302.4521},{"date":"2024-08-27","close":16188.3164},{"date":"2024-08-28","close":16235.8721},{"date":"2024-08-29","close":15950.5332},{"date":"2024-08-30","close":15836.3965},{"date":"2024-09-02","close":15256.2041},{"date":"2024-09-03","close":14942.3301},{"date":"2024-09-04","close":14343.1143},{"date":"2024-09-05","close":14133.8643},{"date":"2024-09-06","close":13667.8086},{"date":"2024-09-09","close":13753.4102},{"date":"2024-09-10","close":14828.1934},{"date":"2024-09-11","close":14799.6592},{"date":"2024-09-12","close":14637.9668},{"date":"2024-09-13","close":15046.9541},{"date":"2024-09-19","close":15170.6025},{"date":"2024-09-20","close":15027.9316},{"date":"2024-09-23","close":14932.8184},{"date":"2024-09-24","close":15275.2266},{"date":"2024-09-25","close":14818.6816},{"date":"2024-09-26","close":15075.4883},{"date":"2024-09-27","close":14828.1934},{"date":"2024-09-30","close":14733.0791},{"date":"2024-10-02","close":14362.1377},{"date":"2024-10-04","close":14780.6367},{"date":"2024-10-07","close":14599.9209},{"date":"2024-10-08","close":14552.3643},{"date":"2024-10-10","close":14799.6592},{"date":"2024-10-11","close":14989.8867},{"date":"2024-10-14","close":15104.0225},{"date":"2024-10-15","close":15104.0225},{"date":"2024-10-16","close":14837.7051},{"date":"2024-10-17","close":15408.3857},{"date":"2024-10-18","close":15674.7031},{"date":"2024-10-21","close":15693.7256},{"date":"2024-10-22","close":15474.9648},{"date":"2024-10-23","close":15246.6924},{"date":"2024-10-24","close":15360.8291},{"date":"2024-10-25","close":14818.6816},{"date":"2024-10-28","close":14961.3525},{"date":"2024-10-29","close":14989.8867},{"date":"2024-10-30","close":14970.8643},{"date":"2024-10-31","close":15579.5898},{"date":"2024-11-01","close":15427.4082},{"date":"2024-11-04","close":15836.3965},{"date":"2024-11-05","close":15655.6807},{"date":"2024-11-06","close":15845.9072},{"date":"2024-11-07","close":15541.5449},{"date":"2024-11-08","close":15522.5225},{"date":"2024-11-11","close":15294.249},{"date":"2024-11-12","close":14552.3643},{"date":"2024-11-13","close":13886.5693},{"date":"2024-11-14","close":13762.9219},{"date":"2024-11-15","close":13705.8535},{"date":"2024-11-18","close":13629.7637},{"date":"2024-11-19","close":13458.5596},{"date":"2024-11-20","close":13553.6719},{"date":"2024-11-21","close":13525.1387},{"date":"2024-11-22","close":13753.4102},{"date":"2024-11-25","close":14029.2402},{"date":"2024-11-26","close":13848.5244},{"date":"2024-11-27","close":13962.6602},{"date":"2024-11-28","close":14561.876},{"date":"2024-11-29","close":14723.5684},{"date":"2024-12-02","close":14523.8301},{"date":"2024-12-03","close":15123.0449},{"date":"2024-12-04","close":14618.9434},{"date":"2024-12-05","close":14704.5459},{"date":"2024-12-06","close":14818.6816},{"date":"2024-12-09","close":14105.3301},{"date":"2024-12-10","close":14533.3408},{"date":"2024-12-11","close":14885.2607},{"date":"2024-12-12","close":15712.749},{"date":"2024-12-13","close":15741.2832},{"date":"2024-12-16","close":16816.0664},{"date":"2024-12-17","close":16882.6445},{"date":"2024-12-18","close":16530.7246},{"date":"2024-12-19","close":16587.793},{"date":"2024-12-20","close":15979.0674},{"date":"2024-12-23","close":16873.1328},{"date":"2024-12-24","close":16863.6211},{"date":"2024-12-26","close":16730.4629},{"date":"2024-12-27","close":16534.6699},{"date":"2024-12-30","close":16955.623},{"date":"2025-01-02","close":15849.3965},{"date":"2025-01-03","close":16006.0303},{"date":"2025-01-06","close":15790.6592},{"date":"2025-01-07","close":15643.8145},{"date":"2025-01-08","close":15927.7139},{"date":"2025-01-09","close":15868.9756},{"date":"2025-01-10","close":15761.29},{"date":"2025-01-13","close":15105.3857},{"date":"2025-01-14","close":14841.0654},{"date":"2025-01-15","close":14586.5352},{"date":"2025-01-16","close":14890.0137},{"date":"2025-01-17","close":14067.6855},{"date":"2025-01-20","close":14302.6367},{"date":"2025-01-21","close":14351.585},{"date":"2025-01-22","close":14371.1641},{"date":"2025-01-23","close":14077.4756},{"date":"2025-01-24","close":14077.4756},{"date":"2025-01-31","close":14322.2158},{"date":"2025-02-03","close":13813.1553},{"date":"2025-02-04","close":13764.207},{"date":"2025-02-05","close":13999.1582},{"date":"2025-02-06","close":14429.9014},{"date":"2025-02-07","close":14028.5273},{"date":"2025-02-10","close":14263.4785},{"date":"2025-02-11","close":14028.5273},{"date":"2025-02-12","close":13832.7344},{"date":"2025-02-13","close":13891.4727},{"date":"2025-02-14","close":13950.21},{"date":"2025-02-17","close":14165.582},{"date":"2025-02-18","close":13871.8936},{"date":"2025-02-19","close":13960.0},{"date":"2025-02-20","close":14097.0547},{"date":"2025-02-21","close":14106.8438},{"date":"2025-02-24","close":14283.0576},{"date":"2025-02-25","close":14057.8965},{"date":"2025-02-26","close":14380.9531},{"date":"2025-02-27","close":14253.6885},{"date":"2025-02-28","close":13607.5732},{"date":"2025-03-04","close":13754.418},{"date":"2025-03-05","close":13920.8418},{"date":"2025-03-06","close":14028.5273},{"date":"2025-03-07","close":13783.7871},{"date":"2025-03-10","close":13656.5215},{"date":"2025-03-11","close":13460.7295},{"date":"2025-03-12","close":13392.2021},{"date":"2025-03-13","close":13509.6777},{"date":"2025-03-14","close":13607.5732},{"date":"2025-03-17","close":13764.207},{"date":"2025-03-18","close":13901.2617},{"date":"2025-03-19","close":13832.7344},{"date":"2025-03-20","close":13656.5215},{"date":"2025-03-21","close":13441.1504},{"date":"2025-03-24","close":13382.4121},{"date":"2025-03-25","close":13499.8877},{"date":"2025-03-26","close":13441.1504},{"date":"2025-03-27","close":13294.3057},{"date":"2025-03-28","close":13157.251},{"date":"2025-03-31","close":12726.5078},{"date":"2025-04-01","close":12902.7207},{"date":"2025-04-02","close":12677.5596},{"date":"2025-04-03","close":12775.4561},{"date":"2025-04-04","close":12971.248},{"date":"2025-04-07","close":12716.7178},{"date":"2025-04-08","close":12560.084},{"date":"2025-04-09","close":11825.8623},{"date":"2025-04-10","close":12374.0811},{"date":"2025-04-11","close":12403.4502},{"date":"2025-04-14","close":12413.2393},{"date":"2025-04-15","close":12452.3984},{"date":"2025-04-16","close":12628.6113},{"date":"2025-04-17","close":13098.5137},{"date":"2025-04-18","close":13088.7236},{"date":"2025-04-21","close":12971.248},{"date":"2025-04-22","close":13176.8301},{"date":"2025-04-23","close":13264.9365},{"date":"2025-04-24","close":13264.9365},{"date":"2025-04-25","close":13450.9395},{"date":"2025-04-28","close":13548.8359},{"date":"2025-04-29","close":13578.2051},{"date":"2025-04-30","close":13705.4697},{"date":"2025-05-02","close":13607.5732},{"date":"2025-05-07","close":13411.7812},{"date":"2025-05-08","close":13460.7295},{"date":"2025-05-09","close":13548.8359},{"date":"2025-05-12","close":13382.4121},{"date":"2025-05-13","close":13401.9912},{"date":"2025-05-14","close":13627.1523},{"date":"2025-05-15","close":13607.5732},{"date":"2025-05-16","close":13578.2051},{"date":"2025-05-19","close":13225.7783},{"date":"2025-05-20","close":13313.8848},{"date":"2025-05-21","close":13499.8877},{"date":"2025-05-22","close":13940.4209},{"date":"2025-05-23","close":13646.7324},{"date":"2025-05-26","close":13773.9971},{"date":"2025-05-27","close":13676.1006},{"date":"2025-05-28","close":13773.9971},{"date":"2025-05-29","close":14371.1641},{"date":"2025-05-30","close":14390.7432},{"date":"2025-06-02","close":14273.2676},{"date":"2025-06-04","close":14606.1152},{"date":"2025-06-05","close":15820.0283},{"date":"2025-06-09","close":16054.9785},{"date":"2025-06-10","close":16632.5664},{"date":"2025-06-11","close":16838.1484},{"date":"2025-06-12","close":16446.5645},{"date":"2025-06-13","close":16182.2441},{"date":"2025-06-16","close":16642.3555},{"date":"2025-06-17","close":16378.0361},{"date":"2025-06-18","close":16436.7734},{"date":"2025-06-19","close":16006.0303},{"date":"2025-06-20","close":16054.9785},{"date":"2025-06-23","close":15868.9756},{"date":"2025-06-24","close":16436.7734},{"date":"2025-06-25","close":16054.9785},{"date":"2025-06-26","close":15780.8691},{"date":"2025-06-27","close":15673.1836},{"date":"2025-06-30","close":15731.9209},{"date":"2025-07-01","close":15976.6621},{"date":"2025-07-02","close":16084.3477},{"date":"2025-07-03","close":16407.4043},{"date":"2025-07-04","close":15751.501},{"date":"2025-07-07","close":15673.1836},{"date":"2025-07-08","close":15771.0801},{"date":"2025-07-09","close":16192.0332},{"date":"2025-07-10","close":16436.7734},{"date":"2025-07-11","close":16378.0361},{"date":"2025-07-14","close":16495.5117},{"date":"2025-07-15","close":16329.0879},{"date":"2025-07-16","close":16446.5645},{"date":"2025-07-17","close":16759.832},{"date":"2025-07-18","close":16798.9902},{"date":"2025-07-21","close":16681.5137},{"date":"2025-07-22","close":16769.6211},{"date":"2025-07-23","close":16564.0391},{"date":"2025-07-24","close":16299.7197},{"date":"2025-07-25","close":16182.2441},{"date":"2025-07-28","close":15898.3447},{"date":"2025-07-29","close":15810.2383},{"date":"2025-07-30","close":15810.2383},{"date":"2025-07-31","close":15663.3936},{"date":"2025-08-01","close":14831.2764},{"date":"2025-08-04","close":14997.7002},{"date":"2025-08-05","close":15222.8613},{"date":"2025-08-06","close":15408.8643},{"date":"2025-08-07","close":15213.0713},{"date":"2025-08-08","close":15418.6533},{"date":"2025-08-11","close":15320.7568},{"date":"2025-08-12","close":15340.3369},{"date":"2025-08-13","close":15281.5986},{"date":"2025-08-14","close":15232.6504},{"date":"2025-08-18","close":15076.0166},{"date":"2025-08-19","close":14831.2764},{"date":"2025-08-20","close":14674.6426},{"date":"2025-08-21","close":14723.5908},{"date":"2025-08-22","close":14743.1699},{"date":"2025-08-25","close":14743.1699},{"date":"2025-08-26","close":14772.5381},{"date":"2025-08-27","close":14772.5381},{"date":"2025-08-28","close":14870.4346},{"date":"2025-08-29","close":14821.4863},{"date":"2025-09-01","close":14459.2705},{"date":"2025-09-02","close":14488.6396},{"date":"2025-09-03","close":14831.2764},{"date":"2025-09-04","close":15124.9648},{"date":"2025-09-05","close":14968.3311},{"date":"2025-09-08","close":15222.8613},{"date":"2025-09-09","close":15242.4404},{"date":"2025-09-10","close":15359.916},{"date":"2025-09-11","close":15379.4951},{"date":"2025-09-12","close":15359.916},{"date":"2025-09-15","close":15761.29},{"date":"2025-09-16","close":15585.0771},{"date":"2025-09-17","close":15428.4434},{"date":"2025-09-18","close":15330.5469},{"date":"2025-09-19","close":16750.0},{"date":"2025-09-22","close":16152.875},{"date":"2025-09-23","close":16573.8281},{"date":"2025-09-24","close":16054.9785},{"date":"2025-09-25","close":15927.7139},{"date":"2025-09-26","close":15320.7568},{"date":"2025-09-29","close":15369.7051},{"date":"2025-09-30","close":15369.7051},{"date":"2025-10-01","close":15301.1777},{"date":"2025-10-02","close":15369.7051},{"date":"2025-10-10","close":15164.123},{"date":"2025-10-13","close":14997.7002},{"date":"2025-10-14","close":14890.0137},{"date":"2025-10-15","close":15203.2822},{"date":"2025-10-16","close":15095.5957},{"date":"2025-10-17","close":14841.0654},{"date":"2025-10-20","close":15124.9648},{"date":"2025-10-21","close":15046.6475},{"date":"2025-10-22","close":15536.1289},{"date":"2025-10-23","close":15399.0742},{"date":"2025-10-24","close":15428.4434},{"date":"2025-10-27","close":15878.7656},{"date":"2025-10-28","close":15937.5029},{"date":"2025-10-29","close":15947.293},{"date":"2025-10-30","close":15487.1807},{"date":"2025-10-31","close":15428.4434},{"date":"2025-11-03","close":15496.9707},{"date":"2025-11-04","close":15634.0254},{"date":"2025-11-05","close":15555.708},{"date":"2025-11-06","close":15790.6592},{"date":"2025-11-07","close":15506.7598},{"date":"2025-11-10","close":15810.2383},{"date":"2025-11-11","close":15810.2383},{"date":"2025-11-12","close":16299.7197},{"date":"2025-11-13","close":16505.3008},{"date":"2025-11-14","close":16426.9844},{"date":"2025-11-17","close":15986.4512},{"date":"2025-11-18","close":15418.6533},{"date":"2025-11-19","close":15545.9189},{"date":"2025-11-20","close":15663.3936},{"date":"2025-11-21","close":15516.5498},{"date":"2025-11-24","close":15310.9678},{"date":"2025-11-25","close":15056.4375},{"date":"2025-11-26","close":15673.1836},{"date":"2025-11-27","close":15555.708},{"date":"2025-11-28","close":15849.3965},{"date":"2025-12-01","close":15780.8691},{"date":"2025-12-02","close":15996.2412},{"date":"2025-12-03","close":16133.2959},{"date":"2025-12-04","close":16035.3994},{"date":"2025-12-05","close":16006.0303},{"date":"2025-12-08","close":15712.3418},{"date":"2025-12-09","close":15722.1318},{"date":"2025-12-10","close":15722.1318},{"date":"2025-12-11","close":16280.1396},{"date":"2025-12-12","close":16603.1973},{"date":"2025-12-15","close":16485.7227},{"date":"2025-12-16","close":16808.7793},{"date":"2025-12-17","close":16603.1973},{"date":"2025-12-18","close":16554.25},{"date":"2025-12-19","close":16573.8281},{"date":"2025-12-22","close":16456.3535},{"date":"2025-12-23","close":16221.4023},{"date":"2025-12-24","close":16172.4541},{"date":"2025-12-26","close":15976.6621},{"date":"2025-12-29","close":15506.7598},{"date":"2025-12-30","close":15585.0771},{"date":"2026-01-02","close":15594.8662},{"date":"2026-01-05","close":15663.3936},{"date":"2026-01-06","close":15496.9707},{"date":"2026-01-07","close":15369.7051},{"date":"2026-01-08","close":15252.2295},{"date":"2026-01-09","close":14968.3311},{"date":"2026-01-12","close":14831.2764},{"date":"2026-01-13","close":14704.0107},{"date":"2026-01-14","close":14645.2734},{"date":"2026-01-15","close":14958.541},{"date":"2026-01-16","close":14498.4287},{"date":"2026-01-19","close":14263.4785},{"date":"2026-01-20","close":14449.4805},{"date":"2026-01-21","close":14146.0029},{"date":"2026-01-22","close":14361.374},{"date":"2026-01-23","close":14850.8555},{"date":"2026-01-26","close":15017.2793},{"date":"2026-01-27","close":15477.3916},{"date":"2026-01-28","close":15262.0195},{"date":"2026-01-29","close":15496.9707},{"date":"2026-01-30","close":15291.3887},{"date":"2026-02-02","close":14537.5879},{"date":"2026-02-03","close":14782.3281},{"date":"2026-02-04","close":15027.0684},{"date":"2026-02-05","close":14909.5928},{"date":"2026-02-06","close":14606.1152},{"date":"2026-02-09","close":15056.4375},{"date":"2026-02-10","close":15281.5986},{"date":"2026-02-11","close":15408.8643},{"date":"2026-02-12","close":15594.8662},{"date":"2026-02-13","close":15477.3916},{"date":"2026-02-19","close":15986.4512},{"date":"2026-02-20","close":15947.293},{"date":"2026-02-23","close":16368.2471},{"date":"2026-02-24","close":16456.3535},{"date":"2026-02-25","close":16201.8232},{"date":"2026-02-26","close":15614.4463},{"date":"2026-02-27","close":15594.8662},{"date":"2026-03-03","close":15095.5957},{"date":"2026-03-04","close":13441.1504},{"date":"2026-03-05","close":14028.5273},{"date":"2026-03-06","close":13754.418},{"date":"2026-03-09","close":13186.6201},{"date":"2026-03-10","close":13627.1523},{"date":"2026-03-11","close":13764.207},{"date":"2026-03-12","close":13979.5791},{"date":"2026-03-13","close":13793.5762},{"date":"2026-03-16","close":13627.1523},{"date":"2026-03-17","close":13744.6279},{"date":"2026-03-18","close":13793.5762},{"date":"2026-03-19","close":13490.0977},{"date":"2026-03-20","close":13685.8906},{"date":"2026-03-23","close":13245.3574},{"date":"2026-03-24","close":13539.0459},{"date":"2026-03-25","close":13832.7344},{"date":"2026-03-26","close":13803.3662},{"date":"2026-03-27","close":13960.0},{"date":"2026-03-30","close":13840.0},{"date":"2026-03-31","close":13330.0},{"date":"2026-04-01","close":13960.0},{"date":"2026-04-02","close":13530.0},{"date":"2026-04-03","close":13790.0},{"date":"2026-04-06","close":13560.0},{"date":"2026-04-07","close":13390.0},{"date":"2026-04-08","close":13650.0},{"date":"2026-04-09","close":13580.0},{"date":"2026-04-10","close":13800.0},{"date":"2026-04-13","close":13740.0},{"date":"2026-04-14","close":13900.0},{"date":"2026-04-15","close":13990.0},{"date":"2026-04-16","close":14430.0},{"date":"2026-04-17","close":14530.0},{"date":"2026-04-20","close":14370.0},{"date":"2026-04-21","close":14340.0},{"date":"2026-04-22","close":14330.0},{"date":"2026-04-23","close":14170.0},{"date":"2026-04-24","close":14390.0},{"date":"2026-04-27","close":14180.0},{"date":"2026-04-28","close":14210.0},{"date":"2026-04-29","close":13900.0},{"date":"2026-04-30","close":13960.0},{"date":"2026-05-04","close":13950.0},{"date":"2026-05-06","close":13570.0},{"date":"2026-05-07","close":13610.0},{"date":"2026-05-08","close":13500.0},{"date":"2026-05-11","close":13160.0},{"date":"2026-05-12","close":14320.0},{"date":"2026-05-13","close":16380.0},{"date":"2026-05-14","close":16800.0},{"date":"2026-05-15","close":15000.0},{"date":"2026-05-18","close":15470.0},{"date":"2026-05-19","close":15660.0},{"date":"2026-05-20","close":16370.0},{"date":"2026-05-21","close":15190.0},{"date":"2026-05-22","close":14970.0},{"date":"2026-05-26","close":14160.0},{"date":"2026-05-27","close":14560.0},{"date":"2026-05-28","close":13390.0},{"date":"2026-05-29","close":12920.0},{"date":"2026-06-01","close":12110.0},{"date":"2026-06-02","close":11340.0},{"date":"2026-06-04","close":10940.0},{"date":"2026-06-05","close":10440.0},{"date":"2026-06-08","close":9680.0},{"date":"2026-06-09","close":9870.0},{"date":"2026-06-10","close":10180.0},{"date":"2026-06-11","close":11350.0},{"date":"2026-06-12","close":10710.0},{"date":"2026-06-15","close":10970.0},{"date":"2026-06-16","close":11680.0},{"date":"2026-06-17","close":11730.0},{"date":"2026-06-18","close":11250.0},{"date":"2026-06-19","close":10700.0},{"date":"2026-06-22","close":10500.0},{"date":"2026-06-23","close":10040.0},{"date":"2026-06-24","close":10220.0},{"date":"2026-06-25","close":10060.0},{"date":"2026-06-26","close":9730.0},{"date":"2026-06-29","close":10560.0},{"date":"2026-06-30","close":10250.0},{"date":"2026-07-01","close":10380.0},{"date":"2026-07-02","close":10180.0},{"date":"2026-07-03","close":10380.0},{"date":"2026-07-06","close":10210.0},{"date":"2026-07-07","close":10200.0},{"date":"2026-07-08","close":9980.0},{"date":"2026-07-09","close":9830.0},{"date":"2026-07-10","close":10050.0},{"date":"2026-07-13","close":9790.0},{"date":"2026-07-14","close":9540.0},{"date":"2026-07-15","close":9730.0},{"date":"2026-07-16","close":9630.0},{"date":"2026-07-20","close":9280.0},{"date":"2026-07-21","close":9220.0},{"date":"2026-07-22","close":9220.0},{"date":"2026-07-23","close":9650.0},{"date":"2026-07-24","close":9540.0},{"date":"2026-07-27","close":9680.0},{"date":"2026-07-28","close":9320.0},{"date":"2026-07-29","close":9040.0},{"date":"2026-07-30","close":9110.0},{"date":"2026-07-31","close":9300.0},{"date":"2026-08-03","close":9390.0},{"date":"2026-08-04","close":9850.0},{"date":"2026-08-05","close":10060.0},{"date":"2026-08-06","close":10260.0},{"date":"2026-08-07","close":10310.0},{"date":"2026-08-10","close":10630.0},{"date":"2026-08-11","close":10720.0},{"date":"2026-08-12","close":10700.0},{"date":"2026-08-13","close":10440.0},{"date":"2026-08-14","close":10750.0},{"date":"2026-08-18","close":10080.0},{"date":"2026-08-19","close":10000.0},{"date":"2026-08-20","close":10280.0},{"date":"2026-08-21","close":9960.0},{"date":"2026-08-24","close":10300.0},{"date":"2026-08-25","close":10040.0},{"date":"2026-08-26","close":10310.0},{"date":"2026-08-27","close":10010.0},{"date":"2026-08-28","close":10140.0},{"date":"2026-08-31","close":10030.0},{"date":"2026-09-01","close":9970.0},{"date":"2026-09-02","close":9850.0},{"date":"2026-09-03","close":9850.0},{"date":"2026-09-04","close":9900.0},{"date":"2026-09-07","close":9820.0},{"date":"2026-09-08","close":9810.0},{"date":"2026-09-09","close":9810.0},{"date":"2026-09-10","close":9850.0},{"date":"2026-09-11","close":9820.0},{"date":"2026-09-14","close":9680.0},{"date":"2026-09-15","close":9690.0},{"date":"2026-09-16","close":9510.0},{"date":"2026-09-17","close":9670.0},{"date":"2026-09-18","close":9620.0},{"date":"2026-09-21","close":9600.0},{"date":"2026-09-22","close":9520.0},{"date":"2026-09-23","close":9450.0},{"date":"2026-09-28","close":9620.0},{"date":"2026-09-29","close":9480.0},{"date":"2026-09-30","close":9520.0},{"date":"2026-10-01","close":9720.0},{"date":"2026-10-02","close":9700.0},{"date":"2026-10-06","close":9760.0},{"date":"2026-10-07","close":10150.0},{"date":"2026-10-08","close":9710.0},{"date":"2026-10-12","close":9550.0},{"date":"2026-10-13","close":9500.0},{"date":"2026-10-14","close":9430.0},{"date":"2026-10-15","close":9040.0},{"date":"2026-10-16","close":9490.0},{"date":"2026-10-19","close":9670.0},{"date":"2026-10-20","close":9550.0},{"date":"2026-10-21","close":9590.0},{"date":"2026-10-22","close":9450.0},{"date":"2026-10-23","close":9380.0}],"chart_data":[{"date":"2024-10-24","open":15351,"high":15361,"low":15114,"close":15361,"volume":28508,"rsi_14":67.33,"sma_20":15808.5,"sma_60":15851.67,"sma_120":15320.42},{"date":"2024-10-25","open":15218,"high":15304,"low":14790,"close":14819,"volume":46971,"rsi_14":50.63,"sma_20":15784.5,"sma_60":15852.5,"sma_120":15323.17},{"date":"2024-10-28","open":14838,"high":14999,"low":14762,"close":14961,"volume":30569,"rsi_14":56.09,"sma_20":15792.0,"sma_60":15859.83,"sma_120":15327.0},{"date":"2024-10-29","open":15018,"high":15161,"low":14857,"close":14990,"volume":30212,"rsi_14":57.42,"sma_20":15787.5,"sma_60":15868.33,"sma_120":15327.83},{"date":"2024-10-30","open":15066,"high":15085,"low":14895,"close":14971,"volume":14816,"rsi_14":53.15,"sma_20":15795.0,"sma_60":15879.0,"sma_120":15325.25},{"date":"2024-10-31","open":15152,"high":15580,"low":14771,"close":15580,"volume":71083,"rsi_14":59.39,"sma_20":15839.5,"sma_60":15899.0,"sma_120":15329.25},{"date":"2024-11-01","open":15580,"high":15580,"low":15256,"close":15427,"volume":77768,"rsi_14":55.09,"sma_20":15895.5,"sma_60":15915.67,"sma_120":15334.75},{"date":"2024-11-04","open":15427,"high":15836,"low":15294,"close":15836,"volume":47642,"rsi_14":60.21,"sma_20":15951.0,"sma_60":15929.0,"sma_120":15340.75},{"date":"2024-11-05","open":15684,"high":15912,"low":15627,"close":15656,"volume":50265,"rsi_14":61.68,"sma_20":16006.5,"sma_60":15947.33,"sma_120":15345.5},{"date":"2024-11-06","open":15599,"high":15960,"low":15599,"close":15846,"volume":74907,"rsi_14":57.01,"sma_20":16074.5,"sma_60":15990.0,"sma_120":15352.92},{"date":"2024-11-07","open":15646,"high":15694,"low":15237,"close":15542,"volume":52494,"rsi_14":47.89,"sma_20":16113.5,"sma_60":16021.67,"sma_120":15357.0},{"date":"2024-11-08","open":15694,"high":15694,"low":15351,"close":15523,"volume":27263,"rsi_14":47.29,"sma_20":16141.5,"sma_60":16041.67,"sma_120":15362.33},{"date":"2024-11-11","open":15370,"high":15513,"low":15247,"close":15294,"volume":41268,"rsi_14":47.15,"sma_20":16151.5,"sma_60":16038.17,"sma_120":15368.42},{"date":"2024-11-12","open":15275,"high":15285,"low":14505,"close":14552,"volume":62848,"rsi_14":40.57,"sma_20":16122.5,"sma_60":16010.83,"sma_120":15366.5},{"date":"2024-11-13","open":14552,"high":14552,"low":13887,"close":13887,"volume":64651,"rsi_14":32.58,"sma_20":16072.5,"sma_60":15971.83,"sma_120":15357.67},{"date":"2024-11-14","open":13963,"high":14058,"low":13696,"close":13763,"volume":98709,"rsi_14":36.16,"sma_20":15986.0,"sma_60":15939.83,"sma_120":15350.75},{"date":"2024-11-15","open":13887,"high":13887,"low":13382,"close":13706,"volume":65903,"rsi_14":33.16,"sma_20":15882.5,"sma_60":15911.0,"sma_120":15345.42},{"date":"2024-11-18","open":13430,"high":13696,"low":13401,"close":13630,"volume":52296,"rsi_14":31.99,"sma_20":15774.0,"sma_60":15870.83,"sma_120":15339.33},{"date":"2024-11-19","open":13421,"high":13725,"low":13373,"close":13459,"volume":56012,"rsi_14":30.75,"sma_20":15668.0,"sma_60":15828.83,"sma_120":15334.75},{"date":"2024-11-20","open":13401,"high":13573,"low":13373,"close":13554,"volume":24612,"rsi_14":20.33,"sma_20":15579.0,"sma_60":15791.17,"sma_120":15331.67},{"date":"2024-11-21","open":13535,"high":13677,"low":13421,"close":13525,"volume":34370,"rsi_14":21.1,"sma_20":15482.5,"sma_60":15747.67,"sma_120":15329.17},{"date":"2024-11-22","open":13506,"high":13820,"low":13506,"close":13753,"volume":35431,"rsi_14":16.51,"sma_20":15426.5,"sma_60":15707.17,"sma_120":15329.17},{"date":"2024-11-25","open":13753,"high":14029,"low":13734,"close":14029,"volume":37101,"rsi_14":24.63,"sma_20":15377.5,"sma_60":15666.83,"sma_120":15333.42},{"date":"2024-11-26","open":14029,"high":14029,"low":13791,"close":13849,"volume":33745,"rsi_14":18.75,"sma_20":15317.5,"sma_60":15623.83,"sma_120":15339.75},{"date":"2024-11-27","open":13725,"high":14039,"low":13706,"close":13963,"volume":35726,"rsi_14":23.73,"sma_20":15264.5,"sma_60":15584.83,"sma_120":15345.83},{"date":"2024-11-28","open":13982,"high":14628,"low":13915,"close":14562,"volume":102348,"rsi_14":36.6,"sma_20":15211.0,"sma_60":15555.5,"sma_120":15356.17},{"date":"2024-11-29","open":14600,"high":14952,"low":14381,"close":14724,"volume":100957,"rsi_14":41.89,"sma_20":15174.0,"sma_60":15534.0,"sma_120":15367.25},{"date":"2024-12-02","open":14809,"high":14952,"low":14505,"close":14524,"volume":70671,"rsi_14":49.52,"sma_20":15105.0,"sma_60":15511.0,"sma_120":15376.75},{"date":"2024-12-03","open":14800,"high":15161,"low":14705,"close":15123,"volume":70656,"rsi_14":71.24,"sma_20":15077.0,"sma_60":15508.67,"sma_120":15391.08},{"date":"2024-12-04","open":14971,"high":14971,"low":14486,"close":14619,"volume":66986,"rsi_14":63.01,"sma_20":15012.5,"sma_60":15503.0,"sma_120":15402.92},{"date":"2024-12-05","open":14505,"high":14743,"low":14467,"close":14705,"volume":37513,"rsi_14":65.04,"sma_20":14968.5,"sma_60":15509.33,"sma_120":15415.67},{"date":"2024-12-06","open":14952,"high":14961,"low":14562,"close":14819,"volume":77361,"rsi_14":67.71,"sma_20":14931.5,"sma_60":15521.33,"sma_120":15428.83},{"date":"2024-12-09","open":14809,"high":14809,"low":14105,"close":14105,"volume":65929,"rsi_14":58.29,"sma_20":14869.0,"sma_60":15529.0,"sma_120":15427.0},{"date":"2024-12-10","open":14105,"high":14600,"low":14105,"close":14533,"volume":60695,"rsi_14":61.57,"sma_20":14868.0,"sma_60":15542.67,"sma_120":15432.67},{"date":"2024-12-11","open":14438,"high":14933,"low":14429,"close":14885,"volume":55672,"rsi_14":64.93,"sma_20":14920.5,"sma_60":15543.67,"sma_120":15441.5},{"date":"2024-12-12","open":14933,"high":15912,"low":14885,"close":15713,"volume":271669,"rsi_14":69.0,"sma_20":15023.0,"sma_60":15559.67,"sma_120":15458.5},{"date":"2024-12-13","open":15713,"high":15884,"low":15523,"close":15741,"volume":80543,"rsi_14":67.44,"sma_20":15130.0,"sma_60":15579.0,"sma_120":15475.58},{"date":"2024-12-16","open":16074,"high":16997,"low":16074,"close":16816,"volume":426305,"rsi_14":75.57,"sma_20":15297.5,"sma_60":15610.0,"sma_120":15501.92},{"date":"2024-12-17","open":16902,"high":16959,"low":16664,"close":16883,"volume":131992,"rsi_14":75.37,"sma_20":15477.5,"sma_60":15640.0,"sma_120":15529.25},{"date":"2024-12-18","open":16749,"high":16826,"low":16379,"close":16531,"volume":90812,"rsi_14":67.88,"sma_20":15634.0,"sma_60":15666.33,"sma_120":15554.83},{"date":"2024-12-19","open":16264,"high":16711,"low":16255,"close":16588,"volume":111266,"rsi_14":67.25,"sma_20":15795.0,"sma_60":15695.33,"sma_120":15581.5},{"date":"2024-12-20","open":16426,"high":16493,"low":15979,"close":15979,"volume":126082,"rsi_14":62.52,"sma_20":15912.0,"sma_60":15707.67,"sma_120":15604.83},{"date":"2024-12-23","open":16445,"high":17168,"low":16141,"close":16873,"volume":179256,"rsi_14":64.33,"sma_20":16061.5,"sma_60":15743.67,"sma_120":15636.08},{"date":"2024-12-24","open":16873,"high":17054,"low":16645,"close":16864,"volume":133822,"rsi_14":70.0,"sma_20":16220.0,"sma_60":15775.0,"sma_120":15667.25},{"date":"2024-12-26","open":16883,"high":17016,"low":16654,"close":16730,"volume":116862,"rsi_14":67.9,"sma_20":16365.5,"sma_60":15808.33,"sma_120":15696.08},{"date":"2024-12-27","open":17112,"high":17288,"low":16525,"close":16535,"volume":106144,"rsi_14":60.03,"sma_20":16444.5,"sma_60":15831.67,"sma_120":15720.08},{"date":"2024-12-30","open":16486,"high":17445,"low":16456,"close":16956,"volume":155964,"rsi_14":70.05,"sma_20":16536.5,"sma_60":15868.67,"sma_120":15756.0},{"date":"2025-01-02","open":16956,"high":16956,"low":15703,"close":15849,"volume":149196,"rsi_14":56.6,"sma_20":16582.5,"sma_60":15879.5,"sma_120":15780.92},{"date":"2025-01-03","open":15849,"high":16153,"low":15791,"close":16006,"volume":122125,"rsi_14":55.24,"sma_20":16605.0,"sma_60":15896.17,"sma_120":15803.83},{"date":"2025-01-06","open":16006,"high":16104,"low":15703,"close":15791,"volume":100373,"rsi_14":46.77,"sma_20":16643.0,"sma_60":15910.0,"sma_120":15824.92},{"date":"2025-01-07","open":15810,"high":15947,"low":15614,"close":15644,"volume":102494,"rsi_14":45.37,"sma_20":16669.0,"sma_60":15917.0,"sma_120":15841.42},{"date":"2025-01-08","open":15644,"high":16192,"low":15644,"close":15928,"volume":123882,"rsi_14":36.72,"sma_20":16703.5,"sma_60":15925.5,"sma_120":15858.5},{"date":"2025-01-09","open":15908,"high":16084,"low":15810,"close":15869,"volume":92147,"rsi_14":35.47,"sma_20":16772.5,"sma_60":15931.0,"sma_120":15868.08},{"date":"2025-01-10","open":15869,"high":16035,"low":15624,"close":15761,"volume":102656,"rsi_14":37.3,"sma_20":16813.5,"sma_60":15934.67,"sma_120":15873.08},{"date":"2025-01-13","open":15722,"high":15820,"low":14890,"close":15105,"volume":132509,"rsi_14":32.21,"sma_20":16802.5,"sma_60":15931.83,"sma_120":15868.75},{"date":"2025-01-14","open":15203,"high":15252,"low":14773,"close":14841,"volume":82757,"rsi_14":34.47,"sma_20":16734.5,"sma_60":15914.5,"sma_120":15863.25},{"date":"2025-01-15","open":14851,"high":14890,"low":14577,"close":14587,"volume":73528,"rsi_14":19.13,"sma_20":16652.0,"sma_60":15888.17,"sma_120":15853.92},{"date":"2025-01-16","open":14714,"high":14929,"low":14596,"close":14890,"volume":66661,"rsi_14":24.29,"sma_20":16528.5,"sma_60":15866.67,"sma_120":15847.92},{"date":"2025-01-17","open":14792,"high":14900,"low":14029,"close":14068,"volume":195932,"rsi_14":21.25,"sma_20":16359.5,"sma_60":15835.0,"sma_120":15836.33},{"date":"2025-01-20","open":14097,"high":14312,"low":13980,"close":14303,"volume":79348,"rsi_14":27.82,"sma_20":16221.0,"sma_60":15811.33,"sma_120":15824.08},{"date":"2025-01-21","open":14312,"high":14528,"low":14234,"close":14352,"volume":74089,"rsi_14":22.06,"sma_20":16082.0,"sma_60":15786.5,"sma_120":15819.08},{"date":"2025-01-22","open":14352,"high":14459,"low":14352,"close":14371,"volume":34492,"rsi_14":29.32,"sma_20":15976.0,"sma_60":15771.5,"sma_120":15812.0},{"date":"2025-01-23","open":14479,"high":14479,"low":14077,"close":14077,"volume":41218,"rsi_14":24.01,"sma_20":15808.0,"sma_60":15749.0,"sma_120":15804.42},{"date":"2025-01-24","open":14283,"high":14283,"low":14038,"close":14077,"volume":40779,"rsi_14":25.49,"sma_20":15640.5,"sma_60":15726.0,"sma_120":15797.17},{"date":"2025-01-31","open":14352,"high":14430,"low":14117,"close":14322,"volume":63078,"rsi_14":31.61,"sma_20":15492.5,"sma_60":15707.5,"sma_120":15793.25},{"date":"2025-02-03","open":14195,"high":14195,"low":13627,"close":13813,"volume":86991,"rsi_14":22.31,"sma_20":15353.5,"sma_60":15669.67,"sma_120":15784.33},{"date":"2025-02-04","open":13823,"high":13999,"low":13764,"close":13764,"volume":48204,"rsi_14":22.37,"sma_20":15190.5,"sma_60":15633.67,"sma_120":15774.67},{"date":"2025-02-05","open":13911,"high":14107,"low":13872,"close":13999,"volume":39178,"rsi_14":27.61,"sma_20":15096.0,"sma_60":15594.5,"sma_120":15761.75},{"date":"2025-02-06","open":14009,"high":14528,"low":14009,"close":14430,"volume":80119,"rsi_14":40.9,"sma_20":15015.5,"sma_60":15565.83,"sma_120":15756.58},{"date":"2025-02-07","open":14391,"high":14391,"low":14029,"close":14029,"volume":50317,"rsi_14":39.44,"sma_20":14925.5,"sma_60":15527.0,"sma_120":15758.5},{"date":"2025-02-10","open":14146,"high":14303,"low":13950,"close":14263,"volume":59485,"rsi_14":45.78,"sma_20":14855.0,"sma_60":15497.5,"sma_120":15759.58},{"date":"2025-02-11","open":14283,"high":14332,"low":13999,"close":14029,"volume":50725,"rsi_14":38.54,"sma_20":14758.0,"sma_60":15464.33,"sma_120":15753.0},{"date":"2025-02-12","open":14097,"high":14146,"low":13823,"close":13833,"volume":40019,"rsi_14":46.25,"sma_20":14654.0,"sma_60":15431.83,"sma_120":15735.0},{"date":"2025-02-13","open":13882,"high":13980,"low":13813,"close":13891,"volume":59438,"rsi_14":43.05,"sma_20":14558.5,"sma_60":15413.33,"sma_120":15712.08},{"date":"2025-02-14","open":13921,"high":14097,"low":13911,"close":13950,"volume":44545,"rsi_14":43.23,"sma_20":14499.5,"sma_60":15407.5,"sma_120":15689.67},{"date":"2025-02-17","open":14156,"high":14185,"low":13989,"close":14166,"volume":35581,"rsi_14":46.75,"sma_20":14465.0,"sma_60":15407.5,"sma_120":15673.67},{"date":"2025-02-18","open":14107,"high":14117,"low":13725,"close":13872,"volume":113167,"rsi_14":46.75,"sma_20":14428.5,"sma_60":15403.5,"sma_120":15657.25},{"date":"2025-02-19","open":13852,"high":14068,"low":13803,"close":13960,"volume":51693,"rsi_14":48.19,"sma_20":14381.0,"sma_60":15402.33,"sma_120":15636.58},{"date":"2025-02-20","open":14038,"high":14107,"low":13852,"close":14097,"volume":49340,"rsi_14":46.42,"sma_20":14382.5,"sma_60":15406.5,"sma_120":15617.67},{"date":"2025-02-21","open":14097,"high":14234,"low":13980,"close":14107,"volume":44238,"rsi_14":55.56,"sma_20":14372.5,"sma_60":15409.17,"sma_120":15600.17},{"date":"2025-02-24","open":14175,"high":14322,"low":14175,"close":14283,"volume":65998,"rsi_14":59.36,"sma_20":14369.0,"sma_60":15415.33,"sma_120":15581.5},{"date":"2025-02-25","open":14224,"high":14224,"low":14038,"close":14058,"volume":48307,"rsi_14":51.06,"sma_20":14353.0,"sma_60":15413.67,"sma_120":15560.42},{"date":"2025-02-26","open":14058,"high":14430,"low":14048,"close":14381,"volume":71458,"rsi_14":49.08,"sma_20":14368.5,"sma_60":15412.67,"sma_120":15539.75},{"date":"2025-02-27","open":14263,"high":14371,"low":14077,"close":14254,"volume":61306,"rsi_14":54.73,"sma_20":14377.5,"sma_60":15412.67,"sma_120":15518.25},{"date":"2025-02-28","open":14126,"high":14146,"low":13608,"close":13608,"volume":101126,"rsi_14":38.25,"sma_20":14341.0,"sma_60":15399.67,"sma_120":15492.25},{"date":"2025-03-04","open":13666,"high":13754,"low":13412,"close":13754,"volume":56181,"rsi_14":44.93,"sma_20":14338.0,"sma_60":15378.67,"sma_120":15467.08},{"date":"2025-03-05","open":13754,"high":14097,"low":13715,"close":13921,"volume":48539,"rsi_14":51.65,"sma_20":14346.0,"sma_60":15357.67,"sma_120":15445.83},{"date":"2025-03-06","open":14029,"high":14185,"low":13901,"close":14029,"volume":51730,"rsi_14":52.52,"sma_20":14347.5,"sma_60":15342.0,"sma_120":15426.5},{"date":"2025-03-07","open":13989,"high":14029,"low":13784,"close":13784,"volume":44011,"rsi_14":47.14,"sma_20":14314.5,"sma_60":15311.67,"sma_120":15410.17},{"date":"2025-03-10","open":13735,"high":13803,"low":13627,"close":13657,"volume":48532,"rsi_14":40.97,"sma_20":14295.5,"sma_60":15288.0,"sma_120":15395.5},{"date":"2025-03-11","open":13343,"high":13657,"low":13333,"close":13461,"volume":58540,"rsi_14":42.45,"sma_20":14254.5,"sma_60":15259.5,"sma_120":15384.42},{"date":"2025-03-12","open":13412,"high":13598,"low":13382,"close":13392,"volume":48873,"rsi_14":39.49,"sma_20":14222.0,"sma_60":15227.83,"sma_120":15374.58},{"date":"2025-03-13","open":13392,"high":13510,"low":13294,"close":13510,"volume":62308,"rsi_14":39.05,"sma_20":14205.5,"sma_60":15210.67,"sma_120":15369.83},{"date":"2025-03-14","open":13441,"high":13696,"low":13353,"close":13608,"volume":51214,"rsi_14":40.99,"sma_20":14191.0,"sma_60":15187.67,"sma_120":15365.17},{"date":"2025-03-17","open":13657,"high":13764,"low":13510,"close":13764,"volume":30319,"rsi_14":40.57,"sma_20":14181.5,"sma_60":15161.17,"sma_120":15352.42},{"date":"2025-03-18","open":13794,"high":13999,"low":13696,"close":13901,"volume":72445,"rsi_14":47.06,"sma_20":14168.0,"sma_60":15122.5,"sma_120":15341.08},{"date":"2025-03-19","open":13901,"high":13950,"low":13764,"close":13833,"volume":30018,"rsi_14":38.62,"sma_20":14166.0,"sma_60":15082.17,"sma_120":15330.58},{"date":"2025-03-20","open":13784,"high":13891,"low":13657,"close":13657,"volume":42673,"rsi_14":37.85,"sma_20":14150.5,"sma_60":15020.0,"sma_120":15315.0},{"date":"2025-03-21","open":13500,"high":13705,"low":13422,"close":13441,"volume":100991,"rsi_14":45.89,"sma_20":14117.0,"sma_60":14953.0,"sma_120":15296.5},{"date":"2025-03-24","open":13441,"high":13559,"low":13363,"close":13382,"volume":26528,"rsi_14":40.4,"sma_20":14080.0,"sma_60":14891.17,"sma_120":15278.75},{"date":"2025-03-25","open":13392,"high":13510,"low":13353,"close":13500,"volume":41007,"rsi_14":38.86,"sma_20":14040.0,"sma_60":14830.33,"sma_120":15262.83},{"date":"2025-03-26","open":13617,"high":13617,"low":13333,"close":13441,"volume":27607,"rsi_14":34.04,"sma_20":14008.5,"sma_60":14779.17,"sma_120":15243.42},{"date":"2025-03-27","open":13314,"high":13608,"low":13226,"close":13294,"volume":46596,"rsi_14":35.96,"sma_20":13953.0,"sma_60":14709.83,"sma_120":15226.75},{"date":"2025-03-28","open":13402,"high":13402,"low":13050,"close":13157,"volume":34214,"rsi_14":35.75,"sma_20":13897.0,"sma_60":14638.33,"sma_120":15206.67},{"date":"2025-03-31","open":12981,"high":13147,"low":12521,"close":12727,"volume":85120,"rsi_14":31.53,"sma_20":13852.0,"sma_60":14561.83,"sma_120":15185.08},{"date":"2025-04-01","open":12629,"high":13001,"low":12629,"close":12903,"volume":45051,"rsi_14":38.32,"sma_20":13808.5,"sma_60":14500.0,"sma_120":15165.83},{"date":"2025-04-02","open":12815,"high":12952,"low":12678,"close":12678,"volume":34802,"rsi_14":31.11,"sma_20":13745.0,"sma_60":14427.17,"sma_120":15147.92},{"date":"2025-04-03","open":12462,"high":12775,"low":12315,"close":12775,"volume":60685,"rsi_14":31.11,"sma_20":13681.0,"sma_60":14374.83,"sma_120":15127.17},{"date":"2025-04-04","open":12452,"high":13030,"low":12452,"close":12971,"volume":51269,"rsi_14":32.31,"sma_20":13639.5,"sma_60":14323.17,"sma_120":15109.67},{"date":"2025-04-07","open":12638,"high":12766,"low":12286,"close":12717,"volume":95229,"rsi_14":24.9,"sma_20":13591.5,"sma_60":14270.83,"sma_120":15090.42},{"date":"2025-04-08","open":12727,"high":12903,"low":12560,"close":12560,"volume":48884,"rsi_14":24.0,"sma_20":13545.5,"sma_60":14218.33,"sma_120":15067.67},{"date":"2025-04-09","open":12433,"high":12550,"low":11748,"close":11826,"volume":133122,"rsi_14":19.54,"sma_20":13465.5,"sma_60":14148.5,"sma_120":15037.0},{"date":"2025-04-10","open":11982,"high":12374,"low":11982,"close":12374,"volume":88073,"rsi_14":34.02,"sma_20":13407.5,"sma_60":14089.0,"sma_120":15010.0},{"date":"2025-04-11","open":12374,"high":12413,"low":12139,"close":12403,"volume":62061,"rsi_14":35.21,"sma_20":13346.0,"sma_60":14031.83,"sma_120":14983.25},{"date":"2025-04-14","open":12315,"high":12521,"low":12306,"close":12413,"volume":108959,"rsi_14":33.03,"sma_20":13277.0,"sma_60":13986.0,"sma_120":14958.92},{"date":"2025-04-15","open":12394,"high":12531,"low":12374,"close":12452,"volume":32809,"rsi_14":34.46,"sma_20":13203.0,"sma_60":13945.33,"sma_120":14929.92},{"date":"2025-04-16","open":12452,"high":12707,"low":12403,"close":12629,"volume":47202,"rsi_14":39.63,"sma_20":13141.5,"sma_60":13912.0,"sma_120":14900.08},{"date":"2025-04-17","open":12629,"high":13118,"low":12521,"close":13099,"volume":71646,"rsi_14":49.17,"sma_20":13113.0,"sma_60":13881.5,"sma_120":14874.08},{"date":"2025-04-18","open":13089,"high":13187,"low":12854,"close":13089,"volume":39975,"rsi_14":55.8,"sma_20":13095.0,"sma_60":13864.83,"sma_120":14849.92},{"date":"2025-04-21","open":13089,"high":13089,"low":12844,"close":12971,"volume":16311,"rsi_14":51.12,"sma_20":13074.0,"sma_60":13842.17,"sma_120":14826.75},{"date":"2025-04-22","open":13010,"high":13206,"low":12913,"close":13177,"volume":40504,"rsi_14":58.2,"sma_20":13057.5,"sma_60":13822.17,"sma_120":14804.33},{"date":"2025-04-23","open":13196,"high":13392,"low":13118,"close":13265,"volume":45203,"rsi_14":58.06,"sma_20":13048.5,"sma_60":13803.33,"sma_120":14787.42},{"date":"2025-04-24","open":13265,"high":13431,"low":13147,"close":13265,"volume":31737,"rsi_14":55.17,"sma_20":13047.0,"sma_60":13789.5,"sma_120":14769.25},{"date":"2025-04-25","open":13275,"high":13461,"low":13275,"close":13451,"volume":41607,"rsi_14":63.25,"sma_20":13062.0,"sma_60":13778.83,"sma_120":14752.42},{"date":"2025-04-28","open":13187,"high":13676,"low":13187,"close":13549,"volume":44424,"rsi_14":68.23,"sma_20":13104.0,"sma_60":13765.67,"sma_120":14736.58},{"date":"2025-04-29","open":13519,"high":13715,"low":13461,"close":13578,"volume":25070,"rsi_14":93.66,"sma_20":13138.5,"sma_60":13761.67,"sma_120":14715.67},{"date":"2025-04-30","open":13529,"high":13725,"low":13412,"close":13705,"volume":52009,"rsi_14":91.98,"sma_20":13191.0,"sma_60":13760.67,"sma_120":14697.17},{"date":"2025-05-02","open":13568,"high":13774,"low":13568,"close":13608,"volume":28429,"rsi_14":86.39,"sma_20":13233.5,"sma_60":13754.0,"sma_120":14674.25},{"date":"2025-05-07","open":13735,"high":13735,"low":13382,"close":13412,"volume":51948,"rsi_14":77.13,"sma_20":13256.0,"sma_60":13736.67,"sma_120":14651.25},{"date":"2025-05-08","open":13402,"high":13696,"low":13402,"close":13461,"volume":48247,"rsi_14":77.25,"sma_20":13294.0,"sma_60":13727.0,"sma_120":14627.0},{"date":"2025-05-09","open":13461,"high":13696,"low":13461,"close":13549,"volume":31071,"rsi_14":76.11,"sma_20":13344.5,"sma_60":13714.83,"sma_120":14606.17},{"date":"2025-05-12","open":13549,"high":13549,"low":13118,"close":13382,"volume":45202,"rsi_14":59.73,"sma_20":13424.0,"sma_60":13703.83,"sma_120":14584.08},{"date":"2025-05-13","open":13226,"high":13676,"low":13226,"close":13402,"volume":32719,"rsi_14":60.67,"sma_20":13476.5,"sma_60":13696.5,"sma_120":14564.17},{"date":"2025-05-14","open":13588,"high":13705,"low":13343,"close":13627,"volume":32153,"rsi_14":70.81,"sma_20":13539.0,"sma_60":13692.0,"sma_120":14552.67},{"date":"2025-05-15","open":13461,"high":13705,"low":13461,"close":13608,"volume":46578,"rsi_14":65.49,"sma_20":13600.0,"sma_60":13686.17,"sma_120":14546.83},{"date":"2025-05-16","open":13608,"high":13676,"low":13480,"close":13578,"volume":42885,"rsi_14":61.76,"sma_20":13657.5,"sma_60":13676.17,"sma_120":14541.83},{"date":"2025-05-19","open":13588,"high":13657,"low":13226,"close":13226,"volume":43948,"rsi_14":48.84,"sma_20":13688.0,"sma_60":13665.17,"sma_120":14534.33},{"date":"2025-05-20","open":13236,"high":13510,"low":13206,"close":13314,"volume":50272,"rsi_14":45.68,"sma_20":13699.0,"sma_60":13654.17,"sma_120":14528.25},{"date":"2025-05-21","open":13245,"high":13578,"low":13245,"close":13500,"volume":37668,"rsi_14":48.54,"sma_20":13720.0,"sma_60":13644.0,"sma_120":14525.25},{"date":"2025-05-22","open":13285,"high":14068,"low":13285,"close":13940,"volume":156065,"rsi_14":58.69,"sma_20":13769.5,"sma_60":13641.17,"sma_120":14525.17},{"date":"2025-05-23","open":13823,"high":13852,"low":13617,"close":13647,"volume":30632,"rsi_14":48.7,"sma_20":13793.5,"sma_60":13630.33,"sma_120":14522.83},{"date":"2025-05-26","open":13686,"high":13774,"low":13510,"close":13774,"volume":39005,"rsi_14":53.65,"sma_20":13819.5,"sma_60":13625.5,"sma_120":14519.58},{"date":"2025-05-27","open":13637,"high":13725,"low":13568,"close":13676,"volume":27696,"rsi_14":56.05,"sma_20":13840.5,"sma_60":13613.5,"sma_120":14513.08},{"date":"2025-05-28","open":13588,"high":13999,"low":13510,"close":13774,"volume":103779,"rsi_14":57.02,"sma_20":13857.0,"sma_60":13605.33,"sma_120":14509.0},{"date":"2025-05-29","open":13872,"high":14440,"low":13676,"close":14371,"volume":130614,"rsi_14":65.0,"sma_20":13899.0,"sma_60":13618.33,"sma_120":14509.0},{"date":"2025-05-30","open":14381,"high":14587,"low":14342,"close":14391,"volume":101049,"rsi_14":69.43,"sma_20":13940.5,"sma_60":13629.17,"sma_120":14503.92},{"date":"2025-06-02","open":14254,"high":14665,"low":14195,"close":14273,"volume":87793,"rsi_14":66.18,"sma_20":13969.5,"sma_60":13635.17,"sma_120":14496.42},{"date":"2025-06-04","open":14361,"high":15105,"low":14283,"close":14606,"volume":180849,"rsi_14":67.48,"sma_20":14020.5,"sma_60":13645.0,"sma_120":14493.5},{"date":"2025-06-05","open":14998,"high":15947,"low":14851,"close":15820,"volume":412137,"rsi_14":77.7,"sma_20":14143.5,"sma_60":13679.67,"sma_120":14495.67},{"date":"2025-06-09","open":15859,"high":16300,"low":15703,"close":16055,"volume":167103,"rsi_14":79.49,"sma_20":14276.0,"sma_60":13720.5,"sma_120":14504.25},{"date":"2025-06-10","open":17132,"high":17328,"low":16251,"close":16633,"volume":335093,"rsi_14":88.5,"sma_20":14433.5,"sma_60":13774.5,"sma_120":14517.0},{"date":"2025-06-11","open":16740,"high":17024,"low":16593,"close":16838,"volume":137484,"rsi_14":88.79,"sma_20":14610.0,"sma_60":13833.17,"sma_120":14530.5},{"date":"2025-06-12","open":16642,"high":16799,"low":16358,"close":16447,"volume":131623,"rsi_14":81.03,"sma_20":14765.5,"sma_60":13883.17,"sma_120":14546.92},{"date":"2025-06-13","open":16447,"high":16613,"low":15908,"close":16182,"volume":133622,"rsi_14":74.52,"sma_20":14896.0,"sma_60":13927.0,"sma_120":14557.33},{"date":"2025-06-16","open":16055,"high":16682,"low":15977,"close":16642,"volume":105263,"rsi_14":81.61,"sma_20":15051.0,"sma_60":13976.0,"sma_120":14568.58},{"date":"2025-06-17","open":16554,"high":16946,"low":16300,"close":16378,"volume":113484,"rsi_14":76.71,"sma_20":15194.0,"sma_60":14018.17,"sma_120":14570.33},{"date":"2025-06-18","open":16221,"high":16633,"low":16084,"close":16437,"volume":92798,"rsi_14":78.54,"sma_20":15358.0,"sma_60":14062.5,"sma_120":14572.33},{"date":"2025-06-19","open":16349,"high":16437,"low":15908,"close":16006,"volume":66017,"rsi_14":71.59,"sma_20":15495.5,"sma_60":14102.5,"sma_120":14561.25},{"date":"2025-06-20","open":16055,"high":16329,"low":15957,"close":16055,"volume":259585,"rsi_14":68.22,"sma_20":15626.0,"sma_60":14147.0,"sma_120":14550.0},{"date":"2025-06-23","open":15908,"high":16045,"low":15693,"close":15869,"volume":67768,"rsi_14":65.44,"sma_20":15724.5,"sma_60":14189.33,"sma_120":14540.25},{"date":"2025-06-24","open":16104,"high":16525,"low":16065,"close":16437,"volume":95230,"rsi_14":70.65,"sma_20":15867.0,"sma_60":14239.33,"sma_120":14534.83},{"date":"2025-06-25","open":16261,"high":16515,"low":16055,"close":16055,"volume":66644,"rsi_14":63.7,"sma_20":15983.5,"sma_60":14283.83,"sma_120":14531.5},{"date":"2025-06-26","open":16104,"high":16114,"low":15565,"close":15781,"volume":74688,"rsi_14":49.55,"sma_20":16091.0,"sma_60":14326.17,"sma_120":14518.0},{"date":"2025-06-27","open":15889,"high":15889,"low":15663,"close":15673,"volume":38000,"rsi_14":45.48,"sma_20":16188.0,"sma_60":14369.0,"sma_120":14503.67},{"date":"2025-06-30","open":15849,"high":15996,"low":15693,"close":15732,"volume":33816,"rsi_14":37.83,"sma_20":16257.5,"sma_60":14420.17,"sma_120":14491.0},{"date":"2025-07-01","open":15663,"high":16153,"low":15663,"close":15977,"volume":72989,"rsi_14":38.48,"sma_20":16338.5,"sma_60":14472.5,"sma_120":14486.25},{"date":"2025-07-02","open":16241,"high":16241,"low":15810,"close":16084,"volume":55593,"rsi_14":44.76,"sma_20":16431.0,"sma_60":14530.5,"sma_120":14478.83},{"date":"2025-07-03","open":16143,"high":16471,"low":16035,"close":16407,"volume":61927,"rsi_14":53.2,"sma_20":16523.0,"sma_60":14592.33,"sma_120":14483.58},{"date":"2025-07-04","open":16407,"high":16407,"low":15752,"close":15752,"volume":71737,"rsi_14":37.99,"sma_20":16519.5,"sma_60":14639.67,"sma_120":14481.42},{"date":"2025-07-07","open":15732,"high":15908,"low":15585,"close":15673,"volume":48455,"rsi_14":40.0,"sma_20":16500.0,"sma_60":14690.0,"sma_120":14480.42},{"date":"2025-07-08","open":15820,"high":15849,"low":15565,"close":15771,"volume":54692,"rsi_14":40.66,"sma_20":16456.0,"sma_60":14744.67,"sma_120":14481.5},{"date":"2025-07-09","open":15575,"high":16270,"low":15575,"close":16192,"volume":80742,"rsi_14":52.62,"sma_20":16423.0,"sma_60":14819.0,"sma_120":14483.75},{"date":"2025-07-10","open":16280,"high":16496,"low":16035,"close":16437,"volume":57820,"rsi_14":55.09,"sma_20":16422.5,"sma_60":14888.17,"sma_120":14488.58},{"date":"2025-07-11","open":16349,"high":16535,"low":16153,"close":16378,"volume":56250,"rsi_14":57.03,"sma_20":16432.5,"sma_60":14955.83,"sma_120":14493.83},{"date":"2025-07-14","open":16212,"high":16505,"low":15908,"close":16496,"volume":54880,"rsi_14":50.93,"sma_20":16425.0,"sma_60":15025.33,"sma_120":14505.67},{"date":"2025-07-15","open":16515,"high":16515,"low":16163,"close":16329,"volume":57041,"rsi_14":54.64,"sma_20":16422.5,"sma_60":15091.33,"sma_120":14518.33},{"date":"2025-07-16","open":16202,"high":16486,"low":16124,"close":16447,"volume":70794,"rsi_14":61.89,"sma_20":16423.0,"sma_60":15156.33,"sma_120":14534.17},{"date":"2025-07-17","open":16447,"high":16819,"low":16261,"close":16760,"volume":134999,"rsi_14":68.08,"sma_20":16461.5,"sma_60":15218.67,"sma_120":14550.08},{"date":"2025-07-18","open":16828,"high":17102,"low":16721,"close":16799,"volume":148853,"rsi_14":67.87,"sma_20":16499.5,"sma_60":15281.83,"sma_120":14573.33},{"date":"2025-07-21","open":16799,"high":16848,"low":16662,"close":16682,"volume":70663,"rsi_14":62.33,"sma_20":16541.0,"sma_60":15345.0,"sma_120":14593.58},{"date":"2025-07-22","open":16642,"high":17200,"low":16544,"close":16770,"volume":95203,"rsi_14":62.07,"sma_20":16558.0,"sma_60":15406.17,"sma_120":14614.17},{"date":"2025-07-23","open":16770,"high":16828,"low":16456,"close":16564,"volume":70909,"rsi_14":52.88,"sma_20":16584.0,"sma_60":15462.33,"sma_120":14632.83},{"date":"2025-07-24","open":16584,"high":16819,"low":16221,"close":16300,"volume":70705,"rsi_14":61.76,"sma_20":16610.5,"sma_60":15514.0,"sma_120":14651.75},{"date":"2025-07-25","open":16143,"high":16407,"low":16143,"close":16182,"volume":39360,"rsi_14":60.74,"sma_20":16636.5,"sma_60":15560.5,"sma_120":14669.67},{"date":"2025-07-28","open":16349,"high":16407,"low":15859,"close":15898,"volume":69632,"rsi_14":52.49,"sma_20":16645.0,"sma_60":15600.5,"sma_120":14683.08},{"date":"2025-07-29","open":15742,"high":15908,"low":15605,"close":15810,"volume":49297,"rsi_14":41.41,"sma_20":16636.5,"sma_60":15638.5,"sma_120":14700.08},{"date":"2025-07-30","open":15791,"high":15967,"low":15791,"close":15810,"volume":33806,"rsi_14":34.16,"sma_20":16622.5,"sma_60":15674.33,"sma_120":14717.5},{"date":"2025-07-31","open":15771,"high":15859,"low":15536,"close":15663,"volume":45456,"rsi_14":32.7,"sma_20":16584.5,"sma_60":15709.33,"sma_120":14731.67},{"date":"2025-08-01","open":15546,"high":15585,"low":14802,"close":14831,"volume":86282,"rsi_14":20.07,"sma_20":16537.5,"sma_60":15733.5,"sma_120":14735.08},{"date":"2025-08-04","open":14890,"high":15213,"low":14802,"close":14998,"volume":54414,"rsi_14":26.06,"sma_20":16503.0,"sma_60":15759.67,"sma_120":14743.33},{"date":"2025-08-05","open":14851,"high":15448,"low":14782,"close":15223,"volume":38016,"rsi_14":28.81,"sma_20":16475.0,"sma_60":15788.17,"sma_120":14751.5},{"date":"2025-08-06","open":15076,"high":15487,"low":15076,"close":15409,"volume":32420,"rsi_14":25.53,"sma_20":16435.0,"sma_60":15822.67,"sma_120":14763.25},{"date":"2025-08-07","open":15262,"high":15370,"low":15076,"close":15213,"volume":40965,"rsi_14":22.82,"sma_20":16372.5,"sma_60":15853.5,"sma_120":14775.0},{"date":"2025-08-08","open":15125,"high":15468,"low":15105,"close":15419,"volume":56046,"rsi_14":28.99,"sma_20":16323.5,"sma_60":15884.0,"sma_120":14788.0},{"date":"2025-08-11","open":15311,"high":15379,"low":15203,"close":15321,"volume":36300,"rsi_14":25.97,"sma_20":16263.5,"sma_60":15913.17,"sma_120":14799.67},{"date":"2025-08-12","open":15174,"high":15419,"low":15096,"close":15340,"volume":39717,"rsi_14":28.37,"sma_20":16213.0,"sma_60":15943.17,"sma_120":14809.67},{"date":"2025-08-13","open":15242,"high":15360,"low":15145,"close":15282,"volume":35098,"rsi_14":30.6,"sma_20":16153.5,"sma_60":15978.17,"sma_120":14821.67},{"date":"2025-08-14","open":15311,"high":15732,"low":15213,"close":15233,"volume":42730,"rsi_14":31.42,"sma_20":16075.5,"sma_60":16010.83,"sma_120":14832.5},{"date":"2025-08-18","open":15203,"high":15419,"low":14949,"close":15076,"volume":37421,"rsi_14":33.06,"sma_20":15987.5,"sma_60":16037.67,"sma_120":14840.83},{"date":"2025-08-19","open":15076,"high":15076,"low":14753,"close":14831,"volume":41148,"rsi_14":31.06,"sma_20":15893.0,"sma_60":16052.83,"sma_120":14847.0},{"date":"2025-08-20","open":14988,"high":14988,"low":14449,"close":14675,"volume":62446,"rsi_14":29.29,"sma_20":15786.0,"sma_60":16070.33,"sma_120":14850.33},{"date":"2025-08-21","open":14538,"high":14919,"low":14538,"close":14724,"volume":28984,"rsi_14":32.22,"sma_20":15692.0,"sma_60":16086.5,"sma_120":14856.0},{"date":"2025-08-22","open":14880,"high":14959,"low":14733,"close":14743,"volume":16149,"rsi_14":47.59,"sma_20":15612.5,"sma_60":16104.67,"sma_120":14859.08},{"date":"2025-08-25","open":14802,"high":14929,"low":14733,"close":14743,"volume":33420,"rsi_14":42.35,"sma_20":15539.0,"sma_60":16121.17,"sma_120":14863.25},{"date":"2025-08-26","open":14684,"high":14861,"low":14684,"close":14773,"volume":38638,"rsi_14":34.67,"sma_20":15481.5,"sma_60":16128.0,"sma_120":14873.17},{"date":"2025-08-27","open":14753,"high":14870,"low":14684,"close":14773,"volume":22632,"rsi_14":25.19,"sma_20":15428.5,"sma_60":16134.5,"sma_120":14881.83},{"date":"2025-08-28","open":14773,"high":14968,"low":14665,"close":14870,"volume":31195,"rsi_14":35.54,"sma_20":15380.5,"sma_60":16144.67,"sma_120":14889.92},{"date":"2025-08-29","open":14919,"high":14959,"low":14724,"close":14821,"volume":20572,"rsi_14":20.95,"sma_20":15337.5,"sma_60":16148.33,"sma_120":14896.67},{"date":"2025-09-01","open":14821,"high":14821,"low":14449,"close":14459,"volume":36133,"rsi_14":16.67,"sma_20":15318.5,"sma_60":16125.17,"sma_120":14902.42},{"date":"2025-09-02","open":14430,"high":14616,"low":14420,"close":14489,"volume":26951,"rsi_14":17.29,"sma_20":15292.5,"sma_60":16098.5,"sma_120":14909.5},{"date":"2025-09-03","open":14459,"high":14861,"low":14459,"close":14831,"volume":37356,"rsi_14":35.8,"sma_20":15272.5,"sma_60":16067.83,"sma_120":14921.17},{"date":"2025-09-04","open":14684,"high":15154,"low":14684,"close":15125,"volume":33272,"rsi_14":47.06,"sma_20":15258.0,"sma_60":16038.67,"sma_120":14935.92},{"date":"2025-09-05","open":14949,"high":15047,"low":14831,"close":14968,"volume":26643,"rsi_14":47.06,"sma_20":15245.5,"sma_60":16013.5,"sma_120":14948.33},{"date":"2025-09-08","open":15076,"high":15350,"low":14973,"close":15223,"volume":36711,"rsi_14":60.64,"sma_20":15235.5,"sma_60":15997.17,"sma_120":14962.08},{"date":"2025-09-09","open":15252,"high":15311,"low":14968,"close":15242,"volume":36481,"rsi_14":66.67,"sma_20":15231.5,"sma_60":15973.33,"sma_120":14974.67},{"date":"2025-09-10","open":15105,"high":15419,"low":15105,"close":15360,"volume":41203,"rsi_14":67.96,"sma_20":15232.5,"sma_60":15956.0,"sma_120":14987.08},{"date":"2025-09-11","open":15233,"high":15409,"low":15223,"close":15379,"volume":53332,"rsi_14":67.96,"sma_20":15237.5,"sma_60":15938.0,"sma_120":15000.25},{"date":"2025-09-12","open":15311,"high":15458,"low":15311,"close":15360,"volume":31061,"rsi_14":67.21,"sma_20":15244.0,"sma_60":15927.0,"sma_120":15014.75},{"date":"2025-09-15","open":15272,"high":15957,"low":15272,"close":15761,"volume":84242,"rsi_14":72.85,"sma_20":15279.0,"sma_60":15922.0,"sma_120":15034.5},{"date":"2025-09-16","open":15595,"high":15742,"low":15565,"close":15585,"volume":49712,"rsi_14":67.36,"sma_20":15317.5,"sma_60":15917.17,"sma_120":15053.25},{"date":"2025-09-17","open":15585,"high":15663,"low":15379,"close":15428,"volume":40308,"rsi_14":61.63,"sma_20":15356.0,"sma_60":15900.0,"sma_120":15069.67},{"date":"2025-09-18","open":15449,"high":15655,"low":15321,"close":15331,"volume":46048,"rsi_14":58.75,"sma_20":15383.5,"sma_60":15886.5,"sma_120":15085.17},{"date":"2025-09-19","open":15620,"high":16770,"low":15620,"close":16750,"volume":211182,"rsi_14":79.46,"sma_20":15468.0,"sma_60":15897.0,"sma_120":15111.58},{"date":"2025-09-22","open":16398,"high":16398,"low":16026,"close":16153,"volume":75903,"rsi_14":73.74,"sma_20":15540.0,"sma_60":15905.17,"sma_120":15137.08},{"date":"2025-09-23","open":15996,"high":16828,"low":15996,"close":16574,"volume":168954,"rsi_14":74.32,"sma_20":15632.0,"sma_60":15919.5,"sma_120":15169.83},{"date":"2025-09-24","open":16593,"high":16672,"low":15820,"close":16055,"volume":62715,"rsi_14":62.21,"sma_20":15697.5,"sma_60":15920.83,"sma_120":15196.67},{"date":"2025-09-25","open":15957,"high":16084,"low":15791,"close":15928,"volume":59329,"rsi_14":62.69,"sma_20":15751.5,"sma_60":15918.17,"sma_120":15224.33},{"date":"2025-09-26","open":15761,"high":15791,"low":15282,"close":15321,"volume":54315,"rsi_14":51.18,"sma_20":15777.0,"sma_60":15899.67,"sma_120":15246.0},{"date":"2025-09-29","open":15468,"high":15556,"low":15311,"close":15370,"volume":37183,"rsi_14":51.53,"sma_20":15823.5,"sma_60":15893.17,"sma_120":15266.42},{"date":"2025-09-30","open":15340,"high":15673,"low":15340,"close":15370,"volume":53933,"rsi_14":50.12,"sma_20":15868.5,"sma_60":15888.0,"sma_120":15289.0},{"date":"2025-10-01","open":15301,"high":15526,"low":15252,"close":15301,"volume":36880,"rsi_14":49.04,"sma_20":15892.5,"sma_60":15880.0,"sma_120":15312.33},{"date":"2025-10-02","open":15468,"high":15644,"low":15282,"close":15370,"volume":71260,"rsi_14":50.12,"sma_20":15905.0,"sma_60":15866.0,"sma_120":15342.5},{"date":"2025-10-10","open":15252,"high":15428,"low":15145,"close":15164,"volume":81760,"rsi_14":42.43,"sma_20":15915.0,"sma_60":15844.33,"sma_120":15366.25},{"date":"2025-10-13","open":15174,"high":15174,"low":14753,"close":14998,"volume":50719,"rsi_14":42.54,"sma_20":15903.5,"sma_60":15820.83,"sma_120":15388.33},{"date":"2025-10-14","open":14851,"high":15056,"low":14821,"close":14890,"volume":59135,"rsi_14":43.07,"sma_20":15885.5,"sma_60":15793.5,"sma_120":15409.42},{"date":"2025-10-15","open":14890,"high":15203,"low":14851,"close":15203,"volume":122373,"rsi_14":49.27,"sma_20":15877.5,"sma_60":15774.33,"sma_120":15432.83},{"date":"2025-10-16","open":14988,"high":15262,"low":14949,"close":15096,"volume":66357,"rsi_14":28.34,"sma_20":15863.0,"sma_60":15751.33,"sma_120":15453.83},{"date":"2025-10-17","open":15096,"high":15282,"low":14831,"close":14841,"volume":99994,"rsi_14":28.25,"sma_20":15836.5,"sma_60":15718.67,"sma_120":15468.67},{"date":"2025-10-20","open":15105,"high":15203,"low":14773,"close":15125,"volume":83638,"rsi_14":24.83,"sma_20":15804.0,"sma_60":15690.17,"sma_120":15486.0},{"date":"2025-10-21","open":15017,"high":15203,"low":14890,"close":15047,"volume":63362,"rsi_14":29.32,"sma_20":15776.5,"sma_60":15662.33,"sma_120":15503.67},{"date":"2025-10-22","open":14910,"high":15585,"low":14831,"close":15536,"volume":92475,"rsi_14":43.01,"sma_20":15782.0,"sma_60":15641.33,"sma_120":15523.75},{"date":"2025-10-23","open":15282,"high":15840,"low":15223,"close":15399,"volume":102986,"rsi_14":51.68,"sma_20":15789.0,"sma_60":15621.5,"sma_120":15541.92},{"date":"2025-10-24","open":15468,"high":15605,"low":15282,"close":15428,"volume":75781,"rsi_14":51.27,"sma_20":15739.5,"sma_60":15606.67,"sma_120":15560.33},{"date":"2025-10-27","open":15282,"high":15889,"low":15282,"close":15879,"volume":68302,"rsi_14":59.22,"sma_20":15725.5,"sma_60":15601.5,"sma_120":15581.0},{"date":"2025-10-28","open":15810,"high":16084,"low":15752,"close":15938,"volume":93432,"rsi_14":61.57,"sma_20":15693.0,"sma_60":15602.17,"sma_120":15601.33},{"date":"2025-10-29","open":16026,"high":16026,"low":15703,"close":15947,"volume":71984,"rsi_14":60.73,"sma_20":15687.5,"sma_60":15604.5,"sma_120":15621.5},{"date":"2025-10-30","open":15859,"high":15947,"low":15350,"close":15487,"volume":70082,"rsi_14":55.48,"sma_20":15665.0,"sma_60":15599.0,"sma_120":15636.67},{"date":"2025-10-31","open":15468,"high":15634,"low":15311,"close":15428,"volume":73909,"rsi_14":57.59,"sma_20":15670.5,"sma_60":15595.0,"sma_120":15652.17},{"date":"2025-11-03","open":15438,"high":15947,"low":15428,"close":15497,"volume":84778,"rsi_14":60.84,"sma_20":15677.0,"sma_60":15606.33,"sma_120":15669.92},{"date":"2025-11-04","open":15379,"high":15938,"low":15282,"close":15634,"volume":101410,"rsi_14":58.21,"sma_20":15690.5,"sma_60":15617.17,"sma_120":15688.42},{"date":"2025-11-05","open":15781,"high":15781,"low":15164,"close":15556,"volume":75014,"rsi_14":58.87,"sma_20":15703.5,"sma_60":15622.83,"sma_120":15705.5},{"date":"2025-11-06","open":15663,"high":15859,"low":15448,"close":15791,"volume":96357,"rsi_14":68.44,"sma_20":15725.0,"sma_60":15629.33,"sma_120":15726.0},{"date":"2025-11-07","open":15791,"high":15791,"low":15311,"close":15507,"volume":106602,"rsi_14":57.41,"sma_20":15742.5,"sma_60":15634.33,"sma_120":15743.92},{"date":"2025-11-10","open":15663,"high":16114,"low":15634,"close":15810,"volume":112308,"rsi_14":63.64,"sma_20":15784.0,"sma_60":15641.0,"sma_120":15762.5},{"date":"2025-11-11","open":15771,"high":16035,"low":15683,"close":15810,"volume":96582,"rsi_14":55.93,"sma_20":15831.0,"sma_60":15649.33,"sma_120":15781.25},{"date":"2025-11-12","open":15761,"high":16339,"low":15663,"close":16300,"volume":201779,"rsi_14":66.91,"sma_20":15887.0,"sma_60":15665.67,"sma_120":15804.42},{"date":"2025-11-13","open":16310,"high":16613,"low":16153,"close":16505,"volume":159207,"rsi_14":68.97,"sma_20":15959.0,"sma_60":15686.5,"sma_120":15832.33},{"date":"2025-11-14","open":16398,"high":16642,"low":16221,"close":16427,"volume":124769,"rsi_14":61.11,"sma_20":16040.0,"sma_60":15706.83,"sma_120":15858.83},{"date":"2025-11-17","open":16437,"high":16447,"low":15986,"close":15986,"volume":69911,"rsi_14":50.86,"sma_20":16084.0,"sma_60":15722.33,"sma_120":15880.0},{"date":"2025-11-18","open":15908,"high":15996,"low":15409,"close":15419,"volume":95025,"rsi_14":42.24,"sma_20":16103.0,"sma_60":15732.33,"sma_120":15892.58},{"date":"2025-11-19","open":15565,"high":15663,"low":15321,"close":15546,"volume":130022,"rsi_14":50.96,"sma_20":16103.5,"sma_60":15747.17,"sma_120":15908.75},{"date":"2025-11-20","open":15565,"high":15918,"low":15556,"close":15663,"volume":85239,"rsi_14":53.75,"sma_20":16117.0,"sma_60":15763.17,"sma_120":15924.83},{"date":"2025-11-21","open":15810,"high":15908,"low":15331,"close":15517,"volume":51990,"rsi_14":50.3,"sma_20":16121.5,"sma_60":15776.33,"sma_120":15940.5},{"date":"2025-11-24","open":15752,"high":16045,"low":15252,"close":15311,"volume":96423,"rsi_14":45.07,"sma_20":16092.5,"sma_60":15786.0,"sma_120":15953.58},{"date":"2025-11-25","open":15458,"high":15487,"low":15017,"close":15056,"volume":60064,"rsi_14":42.78,"sma_20":16047.5,"sma_60":15790.83,"sma_120":15959.42},{"date":"2025-11-26","open":15203,"high":15722,"low":15174,"close":15673,"volume":76082,"rsi_14":48.47,"sma_20":16033.5,"sma_60":15806.17,"sma_120":15970.33},{"date":"2025-11-27","open":15663,"high":15800,"low":15487,"close":15556,"volume":47051,"rsi_14":50.67,"sma_20":16037.0,"sma_60":15817.83,"sma_120":15981.25},{"date":"2025-11-28","open":15654,"high":15859,"low":15517,"close":15849,"volume":59950,"rsi_14":50.53,"sma_20":16058.5,"sma_60":15835.33,"sma_120":15991.83},{"date":"2025-12-01","open":15761,"high":15967,"low":15683,"close":15781,"volume":39295,"rsi_14":49.61,"sma_20":16073.0,"sma_60":15857.83,"sma_120":15991.5},{"date":"2025-12-02","open":15859,"high":16006,"low":15683,"close":15996,"volume":61743,"rsi_14":45.61,"sma_20":16091.5,"sma_60":15883.5,"sma_120":15991.0},{"date":"2025-12-03","open":16006,"high":16251,"low":15967,"close":16133,"volume":40941,"rsi_14":44.51,"sma_20":16121.0,"sma_60":15905.67,"sma_120":15986.75},{"date":"2025-12-04","open":15938,"high":16192,"low":15800,"close":16035,"volume":53538,"rsi_14":44.25,"sma_20":16133.5,"sma_60":15921.17,"sma_120":15979.92},{"date":"2025-12-05","open":15908,"high":16035,"low":15761,"close":16006,"volume":43462,"rsi_14":50.33,"sma_20":16159.0,"sma_60":15938.83,"sma_120":15976.17},{"date":"2025-12-08","open":15898,"high":16094,"low":15468,"close":15712,"volume":58965,"rsi_14":55.4,"sma_20":16154.0,"sma_60":15947.17,"sma_120":15972.17},{"date":"2025-12-09","open":15781,"high":15879,"low":15654,"close":15722,"volume":33015,"rsi_14":53.38,"sma_20":16149.5,"sma_60":15955.33,"sma_120":15964.33},{"date":"2025-12-10","open":15663,"high":15820,"low":15644,"close":15722,"volume":49395,"rsi_14":51.18,"sma_20":16120.0,"sma_60":15961.5,"sma_120":15958.75},{"date":"2025-12-11","open":15859,"high":16642,"low":15800,"close":16280,"volume":272906,"rsi_14":63.18,"sma_20":16108.5,"sma_60":15976.83,"sma_120":15957.42},{"date":"2025-12-12","open":16486,"high":16701,"low":16221,"close":16603,"volume":147220,"rsi_14":71.43,"sma_20":16117.5,"sma_60":15998.0,"sma_120":15962.5},{"date":"2025-12-15","open":16466,"high":16730,"low":16329,"close":16486,"volume":103720,"rsi_14":74.83,"sma_20":16143.0,"sma_60":16010.33,"sma_120":15966.17},{"date":"2025-12-16","open":16456,"high":17308,"low":16437,"close":16809,"volume":296822,"rsi_14":71.97,"sma_20":16214.0,"sma_60":16031.17,"sma_120":15974.17},{"date":"2025-12-17","open":16779,"high":16975,"low":16486,"close":16603,"volume":114111,"rsi_14":69.6,"sma_20":16268.0,"sma_60":16051.17,"sma_120":15975.58},{"date":"2025-12-18","open":16447,"high":16828,"low":16319,"close":16554,"volume":85998,"rsi_14":64.52,"sma_20":16313.5,"sma_60":16073.17,"sma_120":15979.83},{"date":"2025-12-19","open":16505,"high":16711,"low":16466,"close":16574,"volume":75829,"rsi_14":66.67,"sma_20":16367.5,"sma_60":16076.17,"sma_120":15986.58},{"date":"2025-12-22","open":16652,"high":16662,"low":16368,"close":16456,"volume":68406,"rsi_14":60.09,"sma_20":16426.0,"sma_60":16081.33,"sma_120":15993.25},{"date":"2025-12-23","open":16466,"high":16515,"low":16172,"close":16221,"volume":56478,"rsi_14":51.85,"sma_20":16485.5,"sma_60":16075.33,"sma_120":15997.42},{"date":"2025-12-24","open":16339,"high":16349,"low":16114,"close":16172,"volume":39994,"rsi_14":52.94,"sma_20":16511.0,"sma_60":16077.33,"sma_120":15999.08},{"date":"2025-12-26","open":16163,"high":16221,"low":15918,"close":15977,"volume":56566,"rsi_14":49.41,"sma_20":16532.5,"sma_60":16078.17,"sma_120":15998.17},{"date":"2025-12-29","open":15908,"high":15908,"low":15487,"close":15507,"volume":82580,"rsi_14":46.15,"sma_20":16515.0,"sma_60":16081.33,"sma_120":15990.5},{"date":"2025-12-30","open":15448,"high":15654,"low":15419,"close":15585,"volume":47900,"rsi_14":47.5,"sma_20":16505.0,"sma_60":16085.0,"sma_120":15989.08},{"date":"2026-01-02","open":15761,"high":15820,"low":15526,"close":15595,"volume":67075,"rsi_14":47.69,"sma_20":16484.5,"sma_60":16088.83,"sma_120":15988.42},{"date":"2026-01-05","open":15683,"high":15859,"low":15595,"close":15663,"volume":62116,"rsi_14":36.36,"sma_20":16460.5,"sma_60":16095.0,"sma_120":15987.5},{"date":"2026-01-06","open":15761,"high":15761,"low":15458,"close":15497,"volume":67645,"rsi_14":23.72,"sma_20":16433.0,"sma_60":16097.17,"sma_120":15981.58},{"date":"2026-01-07","open":15350,"high":15526,"low":15203,"close":15370,"volume":75706,"rsi_14":23.61,"sma_20":16400.5,"sma_60":16100.67,"sma_120":15972.5},{"date":"2026-01-08","open":15360,"high":15507,"low":15096,"close":15252,"volume":89742,"rsi_14":9.23,"sma_20":16377.0,"sma_60":16105.0,"sma_120":15962.92},{"date":"2026-01-09","open":15321,"high":15321,"low":14959,"close":14968,"volume":86755,"rsi_14":8.87,"sma_20":16338.5,"sma_60":16106.33,"sma_120":15949.92},{"date":"2026-01-12","open":14988,"high":15145,"low":14763,"close":14831,"volume":140001,"rsi_14":8.49,"sma_20":16293.0,"sma_60":16100.0,"sma_120":15937.17},{"date":"2026-01-13","open":14968,"high":15037,"low":14665,"close":14704,"volume":139915,"rsi_14":7.17,"sma_20":16212.5,"sma_60":16093.33,"sma_120":15922.33},{"date":"2026-01-14","open":14949,"high":14949,"low":14626,"close":14645,"volume":107840,"rsi_14":7.37,"sma_20":16112.5,"sma_60":16090.0,"sma_120":15904.33},{"date":"2026-01-15","open":14714,"high":15076,"low":14714,"close":14959,"volume":126939,"rsi_14":21.33,"sma_20":16034.5,"sma_60":16087.17,"sma_120":15888.67},{"date":"2026-01-16","open":14890,"high":14968,"low":14430,"close":14498,"volume":132801,"rsi_14":36.91,"sma_20":16007.5,"sma_60":15836.0,"sma_120":15980.58},{"date":"2026-01-19","open":14361,"high":14459,"low":14077,"close":14263,"volume":110890,"rsi_14":17.71,"sma_20":15797.0,"sma_60":16056.17,"sma_120":15848.75},{"date":"2026-01-20","open":14244,"high":14547,"low":14234,"close":14449,"volume":86499,"rsi_14":27.69,"sma_20":15689.5,"sma_60":16040.0,"sma_120":15830.75},{"date":"2026-01-21","open":14489,"high":14557,"low":14048,"close":14146,"volume":88242,"rsi_14":22.26,"sma_20":15565.5,"sma_60":16018.17,"sma_120":15812.42},{"date":"2026-01-22","open":14077,"high":14469,"low":14048,"close":14361,"volume":94832,"rsi_14":27.97,"sma_20":15458.5,"sma_60":15992.33,"sma_120":15796.92},{"date":"2026-01-23","open":14391,"high":14910,"low":14381,"close":14851,"volume":116583,"rsi_14":37.39,"sma_20":15388.5,"sma_60":15973.83,"sma_120":15788.0},{"date":"2026-01-26","open":14831,"high":15272,"low":14831,"close":15017,"volume":108235,"rsi_14":42.55,"sma_20":15329.5,"sma_60":15958.0,"sma_120":15781.25},{"date":"2026-01-27","open":14978,"high":15556,"low":14900,"close":15477,"volume":159432,"rsi_14":51.52,"sma_20":15304.0,"sma_60":15957.83,"sma_120":15778.42},{"date":"2026-01-28","open":15477,"high":15575,"low":15184,"close":15262,"volume":105691,"rsi_14":50.13,"sma_20":15291.5,"sma_60":15955.0,"sma_120":15775.0},{"date":"2026-01-29","open":15203,"high":15497,"low":15007,"close":15497,"volume":119406,"rsi_14":57.34,"sma_20":15287.0,"sma_60":15955.0,"sma_120":15780.67},{"date":"2026-01-30","open":15331,"high":15468,"low":15066,"close":15291,"volume":122223,"rsi_14":56.27,"sma_20":15271.5,"sma_60":15949.17,"sma_120":15783.17},{"date":"2026-02-02","open":15379,"high":15379,"low":14528,"close":14538,"volume":119596,"rsi_14":48.06,"sma_20":15214.0,"sma_60":15931.83,"sma_120":15777.33},{"date":"2026-02-03","open":14675,"high":14812,"low":14528,"close":14782,"volume":79540,"rsi_14":51.53,"sma_20":15177.5,"sma_60":15914.67,"sma_120":15772.0},{"date":"2026-02-04","open":14704,"high":15105,"low":14704,"close":15027,"volume":101377,"rsi_14":37.4,"sma_20":15976.5,"sma_60":15845.17,"sma_120":15971.83},{"date":"2026-02-05","open":14949,"high":15233,"low":14851,"close":14910,"volume":135526,"rsi_14":33.93,"sma_20":15943.5,"sma_60":15846.5,"sma_120":15957.17},{"date":"2026-02-06","open":14831,"high":14831,"low":14215,"close":14606,"volume":76749,"rsi_14":32.45,"sma_20":15883.0,"sma_60":15837.67,"sma_120":15938.17},{"date":"2026-02-09","open":14880,"high":15272,"low":14851,"close":15056,"volume":85085,"rsi_14":41.05,"sma_20":15860.0,"sma_60":15839.17,"sma_120":15926.33},{"date":"2026-02-10","open":14988,"high":15360,"low":14988,"close":15282,"volume":72256,"rsi_14":48.59,"sma_20":15833.0,"sma_60":15840.17,"sma_120":15918.67},{"date":"2026-02-11","open":15379,"high":15654,"low":15291,"close":15409,"volume":97518,"rsi_14":48.59,"sma_20":15812.5,"sma_60":15843.0,"sma_120":15908.17},{"date":"2026-02-12","open":15468,"high":15693,"low":15370,"close":15595,"volume":112877,"rsi_14":49.3,"sma_20":15776.5,"sma_60":15847.0,"sma_120":15901.5},{"date":"2026-02-13","open":15556,"high":15683,"low":15331,"close":15477,"volume":106501,"rsi_14":49.6,"sma_20":15724.0,"sma_60":15848.67,"sma_120":15893.33},{"date":"2026-02-19","open":15556,"high":16006,"low":15487,"close":15986,"volume":111313,"rsi_14":56.5,"sma_20":15701.5,"sma_60":15859.33,"sma_120":15893.17},{"date":"2026-02-20","open":15781,"high":16045,"low":15781,"close":15947,"volume":75600,"rsi_14":58.94,"sma_20":15699.5,"sma_60":15862.5,"sma_120":15892.25},{"date":"2026-02-23","open":15977,"high":16407,"low":15957,"close":16368,"volume":123514,"rsi_14":57.26,"sma_20":15748.0,"sma_60":15875.83,"sma_120":15896.5},{"date":"2026-02-24","open":16231,"high":16515,"low":16212,"close":16456,"volume":141691,"rsi_14":59.47,"sma_20":15794.5,"sma_60":15893.33,"sma_120":15896.67},{"date":"2026-02-25","open":16447,"high":16447,"low":16172,"close":16202,"volume":92101,"rsi_14":75.0,"sma_20":15740.5,"sma_60":15871.5,"sma_120":15831.17},{"date":"2026-02-26","open":16114,"high":16182,"low":15605,"close":15614,"volume":120453,"rsi_14":64.11,"sma_20":15827.0,"sma_60":15896.0,"sma_120":15896.5},{"date":"2026-02-27","open":15654,"high":15654,"low":15291,"close":15595,"volume":100238,"rsi_14":58.24,"sma_20":15777.0,"sma_60":15871.17,"sma_120":15844.5},{"date":"2026-03-03","open":15399,"high":15526,"low":15076,"close":15096,"volume":121575,"rsi_14":52.43,"sma_20":15768.5,"sma_60":15858.33,"sma_120":15846.83},{"date":"2026-03-04","open":15076,"high":15105,"low":13314,"close":13441,"volume":214284,"rsi_14":38.75,"sma_20":15663.5,"sma_60":15818.5,"sma_120":15838.17},{"date":"2026-03-05","open":14097,"high":14332,"low":13715,"close":14029,"volume":110258,"rsi_14":40.33,"sma_20":15599.0,"sma_60":15785.0,"sma_120":15834.25},{"date":"2026-03-06","open":13735,"high":14136,"low":13559,"close":13754,"volume":119178,"rsi_14":35.77,"sma_20":15559.0,"sma_60":15744.5,"sma_120":15825.08},{"date":"2026-03-09","open":13177,"high":13529,"low":12961,"close":13187,"volume":116124,"rsi_14":30.86,"sma_20":15477.5,"sma_60":15696.0,"sma_120":15808.58},{"date":"2026-03-10","open":13510,"high":13980,"low":13373,"close":13627,"volume":86303,"rsi_14":33.76,"sma_20":15406.0,"sma_60":15655.5,"sma_120":15797.17},{"date":"2026-03-11","open":13803,"high":14146,"low":13705,"close":13764,"volume":100271,"rsi_14":35.91,"sma_20":15347.5,"sma_60":15622.33,"sma_120":15784.75},{"date":"2026-03-12","open":13950,"high":14068,"low":13833,"close":13980,"volume":86004,"rsi_14":32.66,"sma_20":15315.5,"sma_60":15592.67,"sma_120":15774.0},{"date":"2026-03-13","open":13608,"high":14195,"low":13559,"close":13794,"volume":124497,"rsi_14":31.85,"sma_20":15251.0,"sma_60":15559.83,"sma_120":15760.67},{"date":"2026-03-16","open":13705,"high":13803,"low":13578,"close":13627,"volume":56130,"rsi_14":25.86,"sma_20":15166.5,"sma_60":15594.5,"sma_120":15707.67},{"date":"2026-03-17","open":13754,"high":13960,"low":13745,"close":13745,"volume":65138,"rsi_14":26.24,"sma_20":15081.5,"sma_60":15575.0,"sma_120":15684.25},{"date":"2026-03-18","open":13950,"high":14009,"low":13735,"close":13794,"volume":78719,"rsi_14":28.11,"sma_20":14989.5,"sma_60":15551.0,"sma_120":15662.67},{"date":"2026-03-19","open":13617,"high":13725,"low":13461,"close":13490,"volume":80224,"rsi_14":29.64,"sma_20":14888.0,"sma_60":15523.67,"sma_120":15637.5},{"date":"2026-03-20","open":13539,"high":13784,"low":13539,"close":13686,"volume":80785,"rsi_14":32.3,"sma_20":14770.5,"sma_60":15504.0,"sma_120":15611.33},{"date":"2026-03-23","open":13559,"high":13598,"low":13226,"close":13245,"volume":111776,"rsi_14":32.66,"sma_20":14632.5,"sma_60":15472.0,"sma_120":15581.08},{"date":"2026-03-24","open":13490,"high":13608,"low":13324,"close":13539,"volume":49449,"rsi_14":51.23,"sma_20":14488.0,"sma_60":15446.33,"sma_120":15554.33},{"date":"2026-03-25","open":13754,"high":13891,"low":13637,"close":13833,"volume":91597,"rsi_14":47.34,"sma_20":14354.0,"sma_60":15417.33,"sma_120":15529.33},{"date":"2026-03-26","open":13901,"high":14048,"low":13745,"close":13803,"volume":100686,"rsi_14":50.71,"sma_20":14231.5,"sma_60":15390.17,"sma_120":15505.83},{"date":"2026-03-27","open":13911,"high":13960,"low":13559,"close":13960,"volume":77762,"rsi_14":62.78,"sma_20":14147.0,"sma_60":15365.17,"sma_120":15485.92},{"date":"2026-03-30","open":13970,"high":14010,"low":13680,"close":13840,"volume":99158,"rsi_14":48.69,"sma_20":14042.5,"sma_60":15325.5,"sma_120":15463.5},{"date":"2026-03-31","open":13700,"high":13860,"low":13290,"close":13330,"volume":144829,"rsi_14":39.36,"sma_20":13938.0,"sma_60":15276.33,"sma_120":15439.25},{"date":"2026-04-01","open":13600,"high":13990,"low":13520,"close":13960,"volume":110906,"rsi_14":45.97,"sma_20":13950.0,"sma_60":15237.67,"sma_120":15421.08},{"date":"2026-04-02","open":14000,"high":14070,"low":13430,"close":13530,"volume":98787,"rsi_14":43.17,"sma_20":13910.0,"sma_60":15199.5,"sma_120":15399.25},{"date":"2026-04-03","open":13980,"high":13990,"low":13670,"close":13790,"volume":46501,"rsi_14":48.45,"sma_20":13897.0,"sma_60":15166.67,"sma_120":15380.83},{"date":"2026-04-06","open":13710,"high":13850,"low":13550,"close":13560,"volume":54694,"rsi_14":44.42,"sma_20":13901.5,"sma_60":15128.83,"sma_120":15367.58},{"date":"2026-04-07","open":13550,"high":13680,"low":13360,"close":13390,"volume":56645,"rsi_14":42.08,"sma_20":13875.0,"sma_60":15085.83,"sma_120":15351.5},{"date":"2026-04-08","open":13810,"high":14030,"low":13570,"close":13650,"volume":99081,"rsi_14":48.51,"sma_20":13854.5,"sma_60":15048.5,"sma_120":15335.67},{"date":"2026-04-09","open":13650,"high":13850,"low":13580,"close":13580,"volume":75047,"rsi_14":45.28,"sma_20":13819.5,"sma_60":15006.0,"sma_120":15317.67},{"date":"2026-04-10","open":13590,"high":13800,"low":13590,"close":13800,"volume":63179,"rsi_14":53.37,"sma_20":13805.0,"sma_60":14972.0,"sma_120":15303.17},{"date":"2026-04-13","open":13800,"high":13800,"low":13630,"close":13740,"volume":85966,"rsi_14":48.81,"sma_20":13796.0,"sma_60":14931.83,"sma_120":15286.42},{"date":"2026-04-14","open":13740,"high":13910,"low":13740,"close":13900,"volume":110129,"rsi_14":46.83,"sma_20":13789.0,"sma_60":14894.33,"sma_120":15271.83},{"date":"2026-04-15","open":14010,"high":14020,"low":13830,"close":13990,"volume":118698,"rsi_14":48.51,"sma_20":13784.0,"sma_60":14850.0,"sma_120":15257.83},{"date":"2026-04-16","open":14090,"high":14470,"low":14050,"close":14430,"volume":164210,"rsi_14":52.14,"sma_20":13816.5,"sma_60":14809.5,"sma_120":15248.0},{"date":"2026-04-17","open":14510,"high":14760,"low":14470,"close":14530,"volume":124647,"rsi_14":59.45,"sma_20":13844.0,"sma_60":14772.0,"sma_120":15239.42},{"date":"2026-04-20","open":14700,"high":14700,"low":14360,"close":14370,"volume":86374,"rsi_14":65.76,"sma_20":13886.0,"sma_60":14739.33,"sma_120":15230.83},{"date":"2026-04-21","open":14480,"high":14580,"low":14190,"close":14340,"volume":133244,"rsi_14":56.88,"sma_20":13911.5,"sma_60":14715.83,"sma_120":15224.08},{"date":"2026-04-22","open":14340,"high":14400,"low":14170,"close":14330,"volume":67961,"rsi_14":67.7,"sma_20":13921.5,"sma_60":14690.0,"sma_120":15218.58},{"date":"2026-04-23","open":14370,"high":14540,"low":14090,"close":14170,"volume":99548,"rsi_14":58.8,"sma_20":13925.0,"sma_60":14659.5,"sma_120":15211.33},{"date":"2026-04-24","open":14100,"high":14410,"low":14100,"close":14390,"volume":82204,"rsi_14":69.3,"sma_20":13931.5,"sma_60":14635.17,"sma_120":15205.75},{"date":"2026-04-27","open":14360,"high":14390,"low":14170,"close":14180,"volume":61391,"rsi_14":68.04,"sma_20":13948.5,"sma_60":14610.83,"sma_120":15198.42},{"date":"2026-04-28","open":14180,"high":14320,"low":14100,"close":14210,"volume":60708,"rsi_14":64.29,"sma_20":13992.5,"sma_60":14591.33,"sma_120":15191.08},{"date":"2026-04-29","open":14250,"high":14250,"low":13900,"close":13900,"volume":129643,"rsi_14":57.27,"sma_20":13989.0,"sma_60":14556.17,"sma_120":15181.17},{"date":"2026-04-30","open":13950,"high":14130,"low":13760,"close":13960,"volume":99694,"rsi_14":51.65,"sma_20":14062.5,"sma_60":13912.17,"sma_120":14667.92},{"date":"2026-05-04","open":14020,"high":14140,"low":13910,"close":13950,"volume":77302,"rsi_14":55.28,"sma_20":14018.5,"sma_60":14491.5,"sma_120":15168.08},{"date":"2026-05-06","open":13910,"high":14010,"low":13570,"close":13570,"volume":107770,"rsi_14":42.53,"sma_20":14019.0,"sma_60":14466.0,"sma_120":15152.42},{"date":"2026-05-07","open":13690,"high":13800,"low":13480,"close":13610,"volume":96378,"rsi_14":41.2,"sma_20":14030.0,"sma_60":14437.0,"sma_120":15138.42},{"date":"2026-05-08","open":13820,"high":14010,"low":13490,"close":13500,"volume":120014,"rsi_14":24.59,"sma_20":14022.5,"sma_60":14408.17,"sma_120":15121.33},{"date":"2026-05-11","open":13540,"high":13540,"low":13150,"close":13160,"volume":128605,"rsi_14":16.91,"sma_20":14001.5,"sma_60":14378.83,"sma_120":15101.25},{"date":"2026-05-12","open":13210,"high":16890,"low":12940,"close":14320,"volume":2101632,"rsi_14":49.19,"sma_20":14027.5,"sma_60":14361.17,"sma_120":15089.83},{"date":"2026-05-13","open":17970,"high":18010,"low":15450,"close":16380,"volume":2640596,"rsi_14":70.0,"sma_20":14159.5,"sma_60":14374.0,"sma_120":15095.42},{"date":"2026-05-14","open":15900,"high":16900,"low":15520,"close":16800,"volume":1010550,"rsi_14":72.41,"sma_20":14304.5,"sma_60":14391.67,"sma_120":15104.67},{"date":"2026-05-15","open":16070,"high":16180,"low":14700,"close":15000,"volume":542146,"rsi_14":55.8,"sma_20":14355.0,"sma_60":14376.17,"sma_120":15095.5},{"date":"2026-05-18","open":16180,"high":16320,"low":15100,"close":15470,"volume":751233,"rsi_14":57.3,"sma_20":14407.0,"sma_60":14370.5,"sma_120":15091.75},{"date":"2026-05-19","open":15000,"high":16580,"low":14480,"close":15660,"volume":1516702,"rsi_14":60.03,"sma_20":14463.5,"sma_60":14359.33,"sma_120":15090.92},{"date":"2026-05-20","open":15030,"high":17550,"low":15030,"close":16370,"volume":3318226,"rsi_14":63.4,"sma_20":14563.5,"sma_60":14360.67,"sma_120":15097.42},{"date":"2026-05-21","open":15580,"high":15770,"low":15120,"close":15190,"volume":704073,"rsi_14":57.22,"sma_20":14606.0,"sma_60":14335.17,"sma_120":15084.42},{"date":"2026-05-22","open":15230,"high":15370,"low":14650,"close":14970,"volume":482839,"rsi_14":55.56,"sma_20":14638.0,"sma_60":14304.5,"sma_120":15071.67},{"date":"2026-05-26","open":14990,"high":15070,"low":14090,"close":14160,"volume":453671,"rsi_14":51.06,"sma_20":14637.5,"sma_60":14264.67,"sma_120":15048.58},{"date":"2026-05-27","open":14670,"high":14820,"low":14260,"close":14560,"volume":489231,"rsi_14":54.99,"sma_20":14646.0,"sma_60":14241.5,"sma_120":15033.25},{"date":"2026-05-28","open":14330,"high":14390,"low":13150,"close":13390,"volume":474303,"rsi_14":49.0,"sma_20":14606.5,"sma_60":14199.17,"sma_120":15009.25},{"date":"2026-05-29","open":13410,"high":13420,"low":12920,"close":12920,"volume":980897,"rsi_14":47.46,"sma_20":14542.0,"sma_60":14157.5,"sma_120":14986.5},{"date":"2026-06-01","open":12610,"high":12920,"low":11950,"close":12110,"volume":399447,"rsi_14":45.58,"sma_20":14452.5,"sma_60":14130.5,"sma_120":14956.58},{"date":"2026-06-02","open":11900,"high":11930,"low":11240,"close":11340,"volume":329670,"rsi_14":37.02,"sma_20":14321.5,"sma_60":14080.67,"sma_120":14920.25},{"date":"2026-06-04","open":11090,"high":11390,"low":10880,"close":10940,"volume":273827,"rsi_14":22.3,"sma_20":14171.0,"sma_60":14028.83,"sma_120":14881.17},{"date":"2026-06-05","open":10980,"high":11150,"low":10430,"close":10440,"volume":202535,"rsi_14":17.88,"sma_20":14014.5,"sma_60":13978.33,"sma_120":14837.33},{"date":"2026-06-08","open":10130,"high":10200,"low":9580,"close":9680,"volume":313859,"rsi_14":19.98,"sma_20":13818.0,"sma_60":13907.67,"sma_120":14788.92},{"date":"2026-06-09","open":9770,"high":10270,"low":9680,"close":9870,"volume":222747,"rsi_14":17.37,"sma_20":13636.5,"sma_60":13837.83,"sma_120":14743.5},{"date":"2026-06-10","open":9800,"high":10270,"low":9800,"close":10180,"volume":200270,"rsi_14":18.51,"sma_20":13487.5,"sma_60":13769.5,"sma_120":14701.58},{"date":"2026-06-11","open":9850,"high":11350,"low":9840,"close":11350,"volume":1021652,"rsi_14":22.6,"sma_20":13339.0,"sma_60":13723.83,"sma_120":14666.75},{"date":"2026-06-12","open":11140,"high":11150,"low":10660,"close":10710,"volume":225385,"rsi_14":24.01,"sma_20":13055.5,"sma_60":13670.33,"sma_120":14627.5},{"date":"2026-06-15","open":10770,"high":11070,"low":10770,"close":10970,"volume":167512,"rsi_14":26.91,"sma_20":12764.0,"sma_60":13619.17,"sma_120":14592.58},{"date":"2026-06-16","open":11130,"high":11710,"low":11030,"close":11680,"volume":244172,"rsi_14":35.51,"sma_20":12598.0,"sma_60":13579.0,"sma_120":14561.17},{"date":"2026-06-17","open":11500,"high":11880,"low":11400,"close":11730,"volume":110759,"rsi_14":65.77,"sma_20":11369.5,"sma_60":13315.67,"sma_120":14313.58},{"date":"2026-06-18","open":11710,"high":12000,"low":11250,"close":11250,"volume":168077,"rsi_14":35.77,"sma_20":12190.5,"sma_60":13499.33,"sma_120":14492.33},{"date":"2026-06-19","open":11180,"high":11430,"low":10520,"close":10700,"volume":178869,"rsi_14":35.39,"sma_20":11907.0,"sma_60":13452.17,"sma_120":14450.42},{"date":"2026-06-22","open":10690,"high":10780,"low":10400,"close":10500,"volume":58606,"rsi_14":38.48,"sma_20":11672.5,"sma_60":13396.67,"sma_120":14406.58},{"date":"2026-06-23","open":10370,"high":10600,"low":9910,"close":10040,"volume":95669,"rsi_14":40.27,"sma_20":11426.0,"sma_60":13328.5,"sma_120":14355.08},{"date":"2026-06-24","open":9950,"high":10330,"low":9890,"close":10220,"volume":150182,"rsi_14":44.43,"sma_20":11229.0,"sma_60":13263.83,"sma_120":14304.58},{"date":"2026-06-25","open":10120,"high":10490,"low":10020,"close":10060,"volume":105001,"rsi_14":46.9,"sma_20":11004.0,"sma_60":13193.83,"sma_120":14252.67},{"date":"2026-06-26","open":9960,"high":10180,"low":9490,"close":9730,"volume":165891,"rsi_14":50.44,"sma_20":10821.0,"sma_60":13125.33,"sma_120":14201.92},{"date":"2026-06-29","open":9600,"high":10600,"low":9600,"close":10560,"volume":105735,"rsi_14":55.45,"sma_20":10703.0,"sma_60":13079.17,"sma_120":14158.58},{"date":"2026-06-30","open":10650,"high":10690,"low":10220,"close":10250,"volume":60459,"rsi_14":50.55,"sma_20":10610.0,"sma_60":13017.17,"sma_120":14112.08},{"date":"2026-07-01","open":10550,"high":10640,"low":10220,"close":10380,"volume":94429,"rsi_14":40.83,"sma_20":10562.0,"sma_60":12964.67,"sma_120":14065.5},{"date":"2026-07-02","open":10170,"high":10460,"low":10120,"close":10180,"volume":64027,"rsi_14":44.54,"sma_20":10524.0,"sma_60":12904.5,"sma_120":14017.92},{"date":"2026-07-03","open":10300,"high":10460,"low":10140,"close":10380,"volume":58955,"rsi_14":43.84,"sma_20":10521.0,"sma_60":12851.5,"sma_120":13970.0},{"date":"2026-07-06","open":10500,"high":10500,"low":10020,"close":10210,"volume":52585,"rsi_14":32.71,"sma_20":10547.5,"sma_60":12798.5,"sma_120":13923.08},{"date":"2026-07-07","open":10270,"high":10380,"low":9860,"close":10200,"volume":77352,"rsi_14":31.83,"sma_20":10564.0,"sma_60":12741.0,"sma_120":13873.5},{"date":"2026-07-08","open":10180,"high":10190,"low":9740,"close":9980,"volume":98885,"rsi_14":33.92,"sma_20":10554.0,"sma_60":12681.0,"sma_120":13822.08},{"date":"2026-07-09","open":9830,"high":9980,"low":9700,"close":9830,"volume":69620,"rsi_14":37.75,"sma_20":10478.0,"sma_60":12614.83,"sma_120":13765.25},{"date":"2026-07-10","open":9720,"high":10190,"low":9720,"close":10050,"volume":62077,"rsi_14":43.7,"sma_20":10445.0,"sma_60":12553.33,"sma_120":13708.5},{"date":"2026-07-13","open":10060,"high":10300,"low":9750,"close":9790,"volume":54500,"rsi_14":46.29,"sma_20":10386.0,"sma_60":12484.83,"sma_120":13650.25},{"date":"2026-07-14","open":9750,"high":9860,"low":9410,"close":9540,"volume":98614,"rsi_14":40.12,"sma_20":10279.0,"sma_60":12410.67,"sma_120":13593.67},{"date":"2026-07-15","open":9540,"high":9850,"low":9540,"close":9730,"volume":76338,"rsi_14":45.24,"sma_20":10179.0,"sma_60":12332.33,"sma_120":13543.5},{"date":"2026-07-16","open":9730,"high":9890,"low":9510,"close":9630,"volume":80802,"rsi_14":48.46,"sma_20":10098.0,"sma_60":12250.67,"sma_120":13491.42},{"date":"2026-07-20","open":9640,"high":9640,"low":9260,"close":9280,"volume":74826,"rsi_14":26.81,"sma_20":10027.0,"sma_60":12165.83,"sma_120":13435.42},{"date":"2026-07-21","open":9140,"high":9300,"low":9060,"close":9220,"volume":71619,"rsi_14":29.48,"sma_20":9963.0,"sma_60":12080.5,"sma_120":13380.17},{"date":"2026-07-22","open":9330,"high":9480,"low":9200,"close":9220,"volume":55605,"rsi_14":25.63,"sma_20":9922.0,"sma_60":11995.33,"sma_120":13326.67},{"date":"2026-07-23","open":9300,"high":9650,"low":9250,"close":9650,"volume":96770,"rsi_14":39.85,"sma_20":9893.5,"sma_60":11920.0,"sma_120":13278.92},{"date":"2026-07-24","open":9530,"high":9790,"low":9470,"close":9540,"volume":95398,"rsi_14":33.33,"sma_20":9867.5,"sma_60":11839.17,"sma_120":13225.0},{"date":"2026-07-27","open":9600,"high":9900,"low":9510,"close":9680,"volume":75910,"rsi_14":39.36,"sma_20":9865.0,"sma_60":11764.17,"sma_120":13173.25},{"date":"2026-07-28","open":9730,"high":9740,"low":9290,"close":9320,"volume":70979,"rsi_14":34.51,"sma_20":9803.0,"sma_60":11682.67,"sma_120":13116.0},{"date":"2026-07-29","open":9230,"high":9600,"low":8840,"close":9040,"volume":137409,"rsi_14":33.79,"sma_20":9742.5,"sma_60":11601.67,"sma_120":13067.92},{"date":"2026-07-30","open":8630,"high":9400,"low":8630,"close":9110,"volume":100237,"rsi_14":37.23,"sma_20":9679.0,"sma_60":11520.83,"sma_120":13013.67},{"date":"2026-07-31","open":8820,"high":9430,"low":8820,"close":9300,"volume":87207,"rsi_14":36.56,"sma_20":9635.0,"sma_60":11443.33,"sma_120":12967.42},{"date":"2026-08-03","open":9350,"high":9600,"low":9130,"close":9390,"volume":55097,"rsi_14":42.37,"sma_20":9585.5,"sma_60":11373.67,"sma_120":12919.83},{"date":"2026-08-04","open":9350,"high":9850,"low":9350,"close":9850,"volume":76853,"rsi_14":55.48,"sma_20":9567.5,"sma_60":11311.0,"sma_120":12874.0},{"date":"2026-08-05","open":9960,"high":10150,"low":9850,"close":10060,"volume":81644,"rsi_14":55.79,"sma_20":9560.5,"sma_60":11253.67,"sma_120":12830.92},{"date":"2026-08-06","open":10120,"high":10310,"low":10030,"close":10260,"volume":67551,"rsi_14":60.68,"sma_20":9574.5,"sma_60":11205.33,"sma_120":12792.08},{"date":"2026-08-07","open":10190,"high":10350,"low":10050,"close":10310,"volume":77087,"rsi_14":69.43,"sma_20":9598.5,"sma_60":11138.5,"sma_120":12749.83},{"date":"2026-08-10","open":10230,"high":10630,"low":10230,"close":10630,"volume":78019,"rsi_14":74.23,"sma_20":9627.5,"sma_60":11042.67,"sma_120":12708.33},{"date":"2026-08-11","open":10660,"high":10950,"low":10590,"close":10720,"volume":66845,"rsi_14":75.0,"sma_20":9674.0,"sma_60":10941.33,"sma_120":12666.5},{"date":"2026-08-12","open":10730,"high":10850,"low":10460,"close":10700,"volume":96955,"rsi_14":70.27,"sma_20":9732.0,"sma_60":10869.67,"sma_120":12622.92},{"date":"2026-08-13","open":10780,"high":10810,"low":10440,"close":10440,"volume":103786},{"date":"2026-08-14","open":10500,"high":10810,"low":10490,"close":10750,"volume":57675,"rsi_14":68.38,"sma_20":9823.5,"sma_60":10704.0,"sma_120":12531.67},{"date":"2026-08-18","open":10740,"high":10740,"low":10020,"close":10080,"volume":74705,"rsi_14":61.8,"sma_20":9863.5,"sma_60":10599.17,"sma_120":12479.92},{"date":"2026-08-19","open":9900,"high":10200,"low":9880,"close":10000,"volume":80042,"rsi_14":65.89,"sma_20":9902.5,"sma_60":10512.67,"sma_120":12423.92},{"date":"2026-08-20","open":11050,"high":11050,"low":10250,"close":10280,"volume":209272,"rsi_14":68.11,"sma_20":9955.5,"sma_60":10434.5,"sma_120":12369.5},{"date":"2026-08-21","open":10060,"high":10150,"low":9890,"close":9960,"volume":79428,"rsi_14":59.82,"sma_20":9971.0,"sma_60":10364.5,"sma_120":12314.58},{"date":"2026-08-24","open":10070,"high":10490,"low":10070,"close":10300,"volume":177830,"rsi_14":62.6,"sma_20":10009.0,"sma_60":10293.5,"sma_120":12267.5},{"date":"2026-08-25","open":10210,"high":10210,"low":9880,"close":10040,"volume":117199,"rsi_14":52.79,"sma_20":10027.0,"sma_60":10237.67,"sma_120":12218.42},{"date":"2026-08-26","open":10160,"high":10320,"low":10080,"close":10310,"volume":63832,"rsi_14":53.6,"sma_20":10076.5,"sma_60":10194.17,"sma_120":12175.83},{"date":"2026-08-27","open":10210,"high":10320,"low":9960,"close":10010,"volume":66210,"rsi_14":46.5,"sma_20":10125.0,"sma_60":10159.17,"sma_120":12144.83},{"date":"2026-08-28","open":10130,"high":10180,"low":9900,"close":10140,"volume":52878,"rsi_14":47.67,"sma_20":10176.5,"sma_60":10139.17,"sma_120":12109.92},{"date":"2026-08-31","open":10050,"high":10090,"low":9890,"close":10030,"volume":36059,"rsi_14":41.28,"sma_20":10213.0,"sma_60":10124.0,"sma_120":12076.42},{"date":"2026-09-01","open":9930,"high":10060,"low":9930,"close":9970,"volume":33278,"rsi_14":39.0,"sma_20":10242.0,"sma_60":10116.17,"sma_120":12047.25},{"date":"2026-09-02","open":10240,"high":10240,"low":9850,"close":9850,"volume":57057,"rsi_14":37.89,"sma_20":10242.0,"sma_60":10119.0,"sma_120":12013.33},{"date":"2026-09-03","open":9870,"high":11470,"low":9730,"close":9850,"volume":883161,"rsi_14":40.92,"sma_20":10231.5,"sma_60":10118.67,"sma_120":11978.25},{"date":"2026-09-04","open":9800,"high":9920,"low":9760,"close":9900,"volume":114675,"rsi_14":35.79,"sma_20":10213.5,"sma_60":10114.0,"sma_120":11941.75},{"date":"2026-09-07","open":9870,"high":9970,"low":9820,"close":9820,"volume":59848,"rsi_14":44.58,"sma_20":10189.0,"sma_60":10088.5,"sma_120":11906.17},{"date":"2026-09-08","open":9850,"high":9930,"low":9810,"close":9810,"volume":58798,"rsi_14":45.92,"sma_20":10148.0,"sma_60":10073.5,"sma_120":11871.92},{"date":"2026-09-09","open":9820,"high":9840,"low":9760,"close":9810,"volume":38397,"rsi_14":38.54,"sma_20":10102.5,"sma_60":10054.17,"sma_120":11836.67},{"date":"2026-09-10","open":9830,"high":9850,"low":9700,"close":9850,"volume":115274,"rsi_14":46.89,"sma_20":10060.0,"sma_60":10023.67,"sma_120":11801.33},{"date":"2026-09-11","open":9800,"high":9870,"low":9720,"close":9820,"volume":32467,"rsi_14":33.56,"sma_20":10029.0,"sma_60":9991.83,"sma_120":11768.33},{"date":"2026-09-14","open":9740,"high":9830,"low":9670,"close":9680,"volume":32394,"rsi_14":36.57,"sma_20":9975.5,"sma_60":9965.67,"sma_120":11732.5},{"date":"2026-09-15","open":9700,"high":9780,"low":9630,"close":9690,"volume":25231,"rsi_14":21.3,"sma_20":9956.0,"sma_60":9948.83,"sma_120":11700.5},{"date":"2026-09-16","open":9690,"high":9690,"low":9380,"close":9510,"volume":50749,"rsi_14":23.96,"sma_20":9931.5,"sma_60":9932.33,"sma_120":11664.5},{"date":"2026-09-17","open":9530,"high":9750,"low":9410,"close":9670,"volume":71271,"rsi_14":26.26,"sma_20":9901.0,"sma_60":9926.17,"sma_120":11627.33},{"date":"2026-09-18","open":9690,"high":9800,"low":9550,"close":9620,"volume":37239,"rsi_14":27.96,"sma_20":9884.0,"sma_60":9916.17,"sma_120":11590.0},{"date":"2026-09-21","open":9690,"high":9700,"low":9515,"close":9600,"volume":40239,"rsi_14":29.21,"sma_20":9849.0,"sma_60":9908.5,"sma_120":11551.17},{"date":"2026-09-22","open":9650,"high":9660,"low":9460,"close":9520,"volume":33365,"rsi_14":30.59,"sma_20":9823.0,"sma_60":9905.0,"sma_120":11515.17},{"date":"2026-09-23","open":9500,"high":9570,"low":9400,"close":9450,"volume":31614,"rsi_14":28.26,"sma_20":9780.0,"sma_60":9886.5,"sma_120":11482.83},{"date":"2026-09-28","open":9490,"high":9650,"low":9420,"close":9620,"volume":40908,"rsi_14":36.54,"sma_20":9760.5,"sma_60":9876.0,"sma_120":11446.58},{"date":"2026-09-29","open":9520,"high":9630,"low":9420,"close":9480,"volume":42121,"rsi_14":34.55,"sma_20":9727.5,"sma_60":9861.0,"sma_120":11412.83},{"date":"2026-09-30","open":9510,"high":9620,"low":9430,"close":9520,"volume":27009,"rsi_14":37.17,"sma_20":9702.0,"sma_60":9850.0,"sma_120":11377.25},{"date":"2026-10-01","open":9510,"high":9770,"low":9500,"close":9720,"volume":45967,"rsi_14":46.62,"sma_20":9689.5,"sma_60":9839.0,"sma_120":11345.25},{"date":"2026-10-02","open":9740,"high":9800,"low":9650,"close":9700,"volume":29703,"rsi_14":44.27,"sma_20":9682.0,"sma_60":9830.5,"sma_120":11314.5},{"date":"2026-10-06","open":9780,"high":10000,"low":9680,"close":9760,"volume":52198,"rsi_14":47.76,"sma_20":9677.5,"sma_60":9823.17,"sma_120":11282.08},{"date":"2026-10-07","open":9730,"high":10250,"low":9730,"close":10150,"volume":260446,"rsi_14":64.78,"sma_20":9690.0,"sma_60":9826.0,"sma_120":11253.5},{"date":"2026-10-08","open":9960,"high":9960,"low":9700,"close":9710,"volume":54327,"rsi_14":50.5,"sma_20":9684.5,"sma_60":9824.0,"sma_120":11219.42},{"date":"2026-10-12","open":9700,"high":9890,"low":9530,"close":9550,"volume":55985,"rsi_14":51.0,"sma_20":9671.5,"sma_60":9815.67,"sma_120":11184.5},{"date":"2026-10-13","open":9480,"high":9600,"low":9270,"close":9500,"volume":72592,"rsi_14":45.5,"sma_20":9656.0,"sma_60":9810.83,"sma_120":11147.83},{"date":"2026-10-14","open":9380,"high":9630,"low":9350,"close":9430,"volume":24122,"rsi_14":45.03,"sma_20":9635.0,"sma_60":9809.0,"sma_120":11109.83},{"date":"2026-10-15","open":9340,"high":9390,"low":8990,"close":9040,"volume":71855,"rsi_14":37.72,"sma_20":9596.0,"sma_60":9797.5,"sma_120":11064.92},{"date":"2026-10-16","open":9160,"high":9700,"low":9150,"close":9490,"volume":73577,"rsi_14":49.43,"sma_20":9586.5,"sma_60":9795.17,"sma_120":11022.92},{"date":"2026-10-19","open":9330,"high":9670,"low":9330,"close":9670,"volume":27202,"rsi_14":53.99,"sma_20":9585.5,"sma_60":9801.67,"sma_120":10983.75},{"date":"2026-10-20","open":9570,"high":9800,"low":9540,"close":9550,"volume":32288,"rsi_14":48.71,"sma_20":9587.5,"sma_60":9807.17,"sma_120":10943.83},{"date":"2026-10-21","open":9660,"high":9780,"low":9550,"close":9590,"volume":25741,"rsi_14":52.11,"sma_20":9583.5,"sma_60":9813.33,"sma_120":10904.33},{"date":"2026-10-22","open":9570,"high":9620,"low":9430,"close":9450,"volume":28888,"rsi_14":48.71,"sma_20":9575.0,"sma_60":9810.0,"sma_120":10865.0},{"date":"2026-10-23","open":9552,"high":9592,"low":9280,"close":9280,"volume":29002,"rsi_14":41.79,"sma_20":9559.0,"sma_60":9805.67,"sma_120":10822.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.52,"ttm_eps":null,"close":13306.377},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.58,"ttm_eps":null,"close":14733.0791},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.64,"ttm_eps":null,"close":16955.623},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.5,"pbr":0.49,"ttm_eps":null,"close":12726.5078},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.99,"pbr":0.59,"ttm_eps":null,"close":15731.9209},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.7,"pbr":0.57,"ttm_eps":null,"close":15369.7051},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.62,"ttm_eps":null,"close":15585.0771},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.54,"ttm_eps":null,"close":13330.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.41,"ttm_eps":null,"close":10250.0}],"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":"녹십자홀딩스","phase":"above-fold","symbol_resolved":true}