{"status":"ok","report":{"price_analysis":{"current":40050.0,"change_1d":-0.9,"change_7d":-2.1,"change_30d":-4.0,"high_30d":44550.0,"low_30d":39500.0,"position_in_range":11.0,"support":40005.0,"resistance":44045.0},"summary":"SK디스커버리우(006125)은 Energy 섹터 KR 시장 종목입니다, 시가총액 492.85억. 현재가 40,050원, 전일 대비 -0.9%, 30일 -4.0%. ROE -0.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 119.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.7%로 적자 상태입니다. 시가총액 492.85억. 매출 11.60조, 영업이익 3220.79억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.09,"roe":-0.71,"eps":10880.475325661386,"revenue":11604939657907.0,"operating_income":322079049627.0,"net_income":202858726429.0,"market_cap":49285289700,"profit_margin":1.75,"roa":-0.3,"operating_margin":2.78,"gross_margin":null,"debt_ratio":1.3500869867607237,"total_assets":19340346815861.0,"total_equity":8229630190208.0,"total_debt":11110716625653.0,"dividend_yield":3.37,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.8로 약세 구간입니다. MACD(-331.02)가 시그널선(41.35)을 하회합니다(데드크로스). SMA20 42040, SMA60 40598 — 혼조세입니다. 볼린저밴드 39553~44527 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":32.83582089552239,"macd":-331.0167542723211,"macd_signal":41.346760900912884,"sma_20":42040.0,"sma_60":40598.333333333336,"bb_upper":44526.68453970342,"bb_lower":39553.31546029658,"atr_14":1314.2857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -119.00, 기관 순매수 0.00. 30일 누적: 외국인 -2660.00, 기관 -20.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-119.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-13.0,"institution_net":0.0,"retail_net":13.0},{"date":"2026-10-22","foreign_net":-31.0,"institution_net":0.0,"retail_net":31.0},{"date":"2026-10-21","foreign_net":19.0,"institution_net":0.0,"retail_net":-19.0},{"date":"2026-10-20","foreign_net":21.0,"institution_net":0.0,"retail_net":-21.0},{"date":"2026-10-19","foreign_net":-115.0,"institution_net":0.0,"retail_net":115.0},{"date":"2026-10-16","foreign_net":252.0,"institution_net":-20.0,"retail_net":-232.0},{"date":"2026-10-15","foreign_net":89.0,"institution_net":0.0,"retail_net":-89.0},{"date":"2026-10-14","foreign_net":437.0,"institution_net":0.0,"retail_net":-437.0},{"date":"2026-10-13","foreign_net":-41.0,"institution_net":0.0,"retail_net":41.0},{"date":"2026-10-12","foreign_net":-109.0,"institution_net":0.0,"retail_net":109.0},{"date":"2026-10-08","foreign_net":-24.0,"institution_net":0.0,"retail_net":24.0},{"date":"2026-10-07","foreign_net":-1025.0,"institution_net":0.0,"retail_net":1025.0},{"date":"2026-10-06","foreign_net":21.0,"institution_net":0.0,"retail_net":-21.0},{"date":"2026-10-02","foreign_net":105.0,"institution_net":0.0,"retail_net":-105.0},{"date":"2026-10-01","foreign_net":-761.0,"institution_net":0.0,"retail_net":761.0},{"date":"2026-09-30","foreign_net":-48.0,"institution_net":0.0,"retail_net":48.0},{"date":"2026-09-29","foreign_net":235.0,"institution_net":0.0,"retail_net":-235.0},{"date":"2026-09-28","foreign_net":-483.0,"institution_net":0.0,"retail_net":483.0},{"date":"2026-09-23","foreign_net":-84.0,"institution_net":0.0,"retail_net":84.0},{"date":"2026-09-22","foreign_net":-10.0,"institution_net":0.0,"retail_net":10.0},{"date":"2026-09-21","foreign_net":160.0,"institution_net":0.0,"retail_net":-160.0},{"date":"2026-09-18","foreign_net":-25.0,"institution_net":0.0,"retail_net":25.0},{"date":"2026-09-17","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-09-16","foreign_net":-571.0,"institution_net":0.0,"retail_net":571.0},{"date":"2026-09-15","foreign_net":-186.0,"institution_net":0.0,"retail_net":186.0},{"date":"2026-09-14","foreign_net":130.0,"institution_net":0.0,"retail_net":-130.0},{"date":"2026-09-11","foreign_net":-324.0,"institution_net":0.0,"retail_net":324.0},{"date":"2026-09-10","foreign_net":-163.0,"institution_net":0.0,"retail_net":163.0},{"date":"2026-09-09","foreign_net":-47.0,"institution_net":0.0,"retail_net":47.0},{"date":"2026-09-08","foreign_net":-63.0,"institution_net":0.0,"retail_net":63.0}],"periods":{"d1":{"foreign_net":-13.0,"institution_net":0,"retail_net":13.0},"d3":{"foreign_net":-25.0,"institution_net":0,"retail_net":25.0},"d7":{"foreign_net":222.0,"institution_net":-20.0,"retail_net":-202.0},"d14":{"foreign_net":-414.0,"institution_net":-20.0,"retail_net":434.0},"d30":{"foreign_net":-2660.0,"institution_net":-20.0,"retail_net":2680.0}}},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"D","percentile":25,"summary":"매출 -7.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-7.1,"unit":"%","percentile":40,"direction":"higher_better"},{"name":"영업이익 성장률","value":-116.0,"unit":"%","percentile":10,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.7%","metrics":[{"name":"ROE","value":-0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.8,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"순차입금비율 1.4x","metrics":[{"name":"순차입금비율","value":1.35,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"D","reason":"매출 -7.1%"},"profitability":{"grade":"C","reason":"ROE -0.7%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.35,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.78,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.09,"per_5y_high":4.75,"per_5y_low":0.29,"per_5y_avg":2.2,"per_percentile":null,"pbr_5y_high":0.12,"pbr_5y_low":0.08,"pbr_5y_avg":0.09,"pbr_percentile":55.6,"per_5y_median":1.82,"pbr_5y_median":0.09,"history":[{"quarter":"2024-Q2","per":0.29,"pbr":0.09},{"quarter":"2024-Q3","per":3.0,"pbr":0.09},{"quarter":"2024-Q4","per":1.09,"pbr":0.08},{"quarter":"2025-Q1","per":0.62,"pbr":0.09},{"quarter":"2025-Q2","per":1.13,"pbr":0.12},{"quarter":"2025-Q3","per":4.21,"pbr":0.1},{"quarter":"2025-Q4","per":4.75,"pbr":0.1},{"quarter":"2026-Q1","per":2.51,"pbr":0.1},{"quarter":"2026-Q2","per":null,"pbr":0.08},{"quarter":"현재","per":null,"pbr":0.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":28868.1094,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":28830.7578,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":28875.875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":30078.4805,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":40760.5586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":35256.7422,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":36870.1055,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":38204.4805,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":37464.0859,"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":"Energy","industry":"OIL & GAS REFINING & MARKETING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.29,"eps":100760.03,"close":28868.11,"source":"reported"},{"date":"2024-07","per":0.3,"eps":100760.03,"close":30200.48,"source":"reported"},{"date":"2024-08","per":0.29,"eps":100760.03,"close":29688.01,"source":"reported"},{"date":"2024-09","per":3.0,"eps":9608.41,"close":28830.76,"source":"reported"},{"date":"2024-10","per":2.91,"eps":9608.41,"close":27928.38,"source":"reported"},{"date":"2024-11","per":3.07,"eps":9608.41,"close":29462.42,"source":"reported"},{"date":"2024-12","per":1.09,"eps":26425.51,"close":28875.88,"source":"reported"},{"date":"2025-01","per":1.07,"eps":26425.51,"close":28379.57,"source":"reported"},{"date":"2025-02","per":1.09,"eps":26425.51,"close":28695.4,"source":"reported"},{"date":"2025-03","per":0.62,"eps":48150.45,"close":30078.48,"source":"reported"},{"date":"2025-04","per":0.69,"eps":48150.45,"close":33170.66,"source":"reported"},{"date":"2025-05","per":0.73,"eps":48150.45,"close":35278.96,"source":"reported"},{"date":"2025-06","per":1.13,"eps":36118.22,"close":40760.56,"source":"reported"},{"date":"2025-07","per":0.98,"eps":36118.22,"close":35513.22,"source":"reported"},{"date":"2025-08","per":0.94,"eps":36118.22,"close":33880.64,"source":"reported"},{"date":"2025-09","per":4.21,"eps":8372.15,"close":35256.74,"source":"reported"},{"date":"2025-10","per":4.38,"eps":8372.15,"close":36632.84,"source":"reported"},{"date":"2025-11","per":4.44,"eps":8372.15,"close":37154.82,"source":"reported"},{"date":"2025-12","per":4.75,"eps":7756.67,"close":36870.11,"source":"reported"},{"date":"2026-01","per":4.61,"eps":7756.67,"close":35778.71,"source":"reported"},{"date":"2026-02","per":4.91,"eps":7756.67,"close":38056.4,"source":"reported"},{"date":"2026-03","per":2.51,"eps":15201.22,"close":38204.48,"source":"reported"},{"date":"2026-04","per":2.75,"eps":15201.22,"close":41857.11,"source":"reported"},{"date":"2026-05","per":2.54,"eps":15201.22,"close":38550.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.22,"std":1.6,"upper_1sd":3.82,"lower_1sd":0.62,"current":2.54,"count":24},"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":3.37,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","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":"B","value_pct":3.37,"summary":"배당수익률 3.37%","metrics":[{"name":"배당수익률","value":3.37,"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":"0.1배"},{"label":"ROE","value":"-0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-24T00:28:36.192522+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"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.007115133468290153,"dividend_yield":null,"eps":-47539.73,"revenue":3055582491147.0,"operating_income":-30354711967.0,"net_income":-58554917198.0,"market_cap":null,"profit_margin":-0.01916325851704293,"operating_margin":-0.009934181798379625,"roa":-0.0030276043007656495,"gross_margin":null,"total_equity":8229630190208.0,"total_assets":19340346815861.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.45,"pbr":0.1,"roe":0.03016567051711202,"dividend_yield":3.37,"eps":11385.06,"revenue":3289249768218.0,"operating_income":189763322166.0,"net_income":212279727296.0,"market_cap":null,"profit_margin":0.06453743019065582,"operating_margin":0.05769197705798034,"roa":0.011933125106475892,"gross_margin":null,"total_equity":7037129414232.0,"total_assets":17789114368775.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.11,"roe":-0.001773370943653792,"dividend_yield":null,"eps":-651.62,"revenue":2658827563378.0,"operating_income":-5471023229.0,"net_income":-12149800051.0,"market_cap":null,"profit_margin":-0.004569608130421164,"operating_margin":-0.002057682605805827,"roa":-0.0007454020978751219,"gross_margin":null,"total_equity":6851245699316.0,"total_assets":16299659050645.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":11.94,"pbr":0.11,"roe":0.009290384029375457,"dividend_yield":null,"eps":3286.79,"revenue":2601279835164.0,"operating_income":168141462657.0,"net_income":61283716382.0,"market_cap":null,"profit_margin":0.02355906333242933,"operating_margin":0.06463797565493348,"roa":0.003963318054933335,"gross_margin":null,"total_equity":6596467507503.0,"total_assets":15462729847209.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":33.23,"pbr":0.11,"roe":0.0033827271441010734,"dividend_yield":null,"eps":1180.99,"revenue":2497784560362.0,"operating_income":87996032670.0,"net_income":22020162260.0,"market_cap":null,"profit_margin":0.008815877321624829,"operating_margin":0.03522963271790217,"roa":0.001425959774079443,"gross_margin":null,"total_equity":6509588660853.0,"total_assets":15442344630104.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":9.96,"pbr":0.11,"roe":0.011308238138825227,"dividend_yield":null,"eps":3940.51,"revenue":2406122030707.0,"operating_income":110687087184.0,"net_income":73472521194.0,"market_cap":null,"profit_margin":0.030535658730663502,"operating_margin":0.046002274935106426,"roa":0.00472509439828068,"gross_margin":null,"total_equity":6497256273879.0,"total_assets":15549429281399.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.11,"roe":-0.00010442107712397563,"dividend_yield":null,"eps":-36.14,"revenue":2572049363639.0,"operating_income":72488995920.0,"net_income":-673866201.0,"market_cap":null,"profit_margin":-0.0002619958273454741,"operating_margin":0.02818336107571464,"roa":-4.469292748328638e-05,"gross_margin":null,"total_equity":6453354241883.0,"total_assets":15077692130416.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.006262790790022201,"dividend_yield":null,"eps":31032.86,"revenue":2189579342598.0,"operating_income":21044123008.0,"net_income":38223334442.0,"market_cap":null,"profit_margin":0.017456930515542268,"operating_margin":0.00961103468533391,"roa":0.0028482429674854216,"gross_margin":null,"total_equity":6103243062645.0,"total_assets":13419969742169.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.0026703394556607377,"dividend_yield":null,"eps":13213.22,"revenue":2119447645325.0,"operating_income":39556087929.0,"net_income":16274787419.0,"market_cap":null,"profit_margin":0.00767878718537744,"operating_margin":0.018663394689768048,"roa":0.001214678806187308,"gross_margin":null,"total_equity":6094651144258.0,"total_assets":13398428733670.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":-0.0036452394672000592,"dividend_yield":null,"eps":-17784.43,"revenue":2158526537561.0,"operating_income":39468629147.0,"net_income":-21905168242.0,"market_cap":null,"profit_margin":-0.010148204277697448,"operating_margin":0.01828498675378672,"roa":-0.0016938927865773835,"gross_margin":null,"total_equity":6009253559088.0,"total_assets":12931850478129.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.003420046950076788,"dividend_yield":null,"eps":-16853.24,"revenue":2120250271600.0,"operating_income":-50722442173.0,"net_income":-20758222054.0,"market_cap":null,"profit_margin":-0.009790458386940927,"operating_margin":-0.02392285611392632,"roa":-0.0016944504893328129,"gross_margin":null,"total_equity":6069572247695.0,"total_assets":12250710294978.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.024559047758180148,"dividend_yield":null,"eps":122184.48,"revenue":2359793448603.0,"operating_income":109908668644.0,"net_income":150495232320.0,"market_cap":null,"profit_margin":0.06377474791664216,"operating_margin":0.04657554613903435,"roa":0.012546995845158275,"gross_margin":null,"total_equity":6127893630154.0,"total_assets":11994523165326.0}],"current_price":40050.0,"change_pct":-0.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":16296.0},{"date":"2016-10-25","close":16111.0},{"date":"2016-10-26","close":15926.0},{"date":"2016-10-27","close":15957.0},{"date":"2016-10-28","close":15864.0},{"date":"2016-10-31","close":15802.0},{"date":"2016-11-01","close":15463.0},{"date":"2016-11-02","close":15062.0},{"date":"2016-11-03","close":15525.0},{"date":"2016-11-04","close":15617.0},{"date":"2016-11-07","close":16111.0},{"date":"2016-11-08","close":16296.0},{"date":"2016-11-09","close":15432.0},{"date":"2016-11-10","close":16019.0},{"date":"2016-11-11","close":16019.0},{"date":"2016-11-14","close":15648.0},{"date":"2016-11-15","close":15926.0},{"date":"2016-11-16","close":16420.0},{"date":"2016-11-17","close":16420.0},{"date":"2016-11-18","close":16204.0},{"date":"2016-11-21","close":16019.0},{"date":"2016-11-22","close":15864.0},{"date":"2016-11-23","close":15802.0},{"date":"2016-11-24","close":15741.0},{"date":"2016-11-25","close":15802.0},{"date":"2016-11-28","close":15648.0},{"date":"2016-11-29","close":15926.0},{"date":"2016-11-30","close":16111.0},{"date":"2016-12-01","close":16142.0},{"date":"2016-12-02","close":15833.0},{"date":"2016-12-05","close":15370.0},{"date":"2016-12-06","close":15494.0},{"date":"2016-12-07","close":15463.0},{"date":"2016-12-08","close":16142.0},{"date":"2016-12-09","close":16142.0},{"date":"2016-12-12","close":16914.0},{"date":"2016-12-13","close":17068.0},{"date":"2016-12-14","close":17130.0},{"date":"2016-12-15","close":17222.0},{"date":"2016-12-16","close":17099.0},{"date":"2016-12-19","close":17037.0},{"date":"2016-12-20","close":16821.0},{"date":"2016-12-21","close":17068.0},{"date":"2016-12-22","close":16883.0},{"date":"2016-12-23","close":16852.0},{"date":"2016-12-26","close":16667.0},{"date":"2016-12-27","close":16852.0},{"date":"2016-12-28","close":16728.0},{"date":"2016-12-29","close":16728.0},{"date":"2017-01-02","close":16944.0},{"date":"2017-01-03","close":16883.0},{"date":"2017-01-04","close":17006.0},{"date":"2017-01-05","close":17068.0},{"date":"2017-01-06","close":17037.0},{"date":"2017-01-09","close":16790.0},{"date":"2017-01-10","close":16698.0},{"date":"2017-01-11","close":16636.0},{"date":"2017-01-12","close":16235.0},{"date":"2017-01-13","close":16327.0},{"date":"2017-01-16","close":15864.0},{"date":"2017-01-17","close":15895.0},{"date":"2017-01-18","close":15895.0},{"date":"2017-01-19","close":15741.0},{"date":"2017-01-20","close":15370.0},{"date":"2017-01-23","close":16019.0},{"date":"2017-01-24","close":15556.0},{"date":"2017-01-25","close":15864.0},{"date":"2017-01-26","close":15741.0},{"date":"2017-01-31","close":15741.0},{"date":"2017-02-01","close":16049.0},{"date":"2017-02-02","close":15988.0},{"date":"2017-02-03","close":16049.0},{"date":"2017-02-06","close":16142.0},{"date":"2017-02-07","close":15988.0},{"date":"2017-02-08","close":15864.0},{"date":"2017-02-09","close":15802.0},{"date":"2017-02-10","close":15617.0},{"date":"2017-02-13","close":15802.0},{"date":"2017-02-14","close":15741.0},{"date":"2017-02-15","close":15926.0},{"date":"2017-02-16","close":15679.0},{"date":"2017-02-17","close":15741.0},{"date":"2017-02-20","close":15556.0},{"date":"2017-02-21","close":16358.0},{"date":"2017-02-22","close":16358.0},{"date":"2017-02-23","close":16481.0},{"date":"2017-02-24","close":16142.0},{"date":"2017-02-27","close":16235.0},{"date":"2017-02-28","close":16574.0},{"date":"2017-03-02","close":16481.0},{"date":"2017-03-03","close":16451.0},{"date":"2017-03-06","close":16265.0},{"date":"2017-03-07","close":16327.0},{"date":"2017-03-08","close":16111.0},{"date":"2017-03-09","close":15988.0},{"date":"2017-03-10","close":15741.0},{"date":"2017-03-13","close":15556.0},{"date":"2017-03-14","close":15556.0},{"date":"2017-03-15","close":15432.0},{"date":"2017-03-16","close":15710.0},{"date":"2017-03-17","close":15802.0},{"date":"2017-03-20","close":15741.0},{"date":"2017-03-21","close":15802.0},{"date":"2017-03-22","close":15772.0},{"date":"2017-03-23","close":15988.0},{"date":"2017-03-24","close":15833.0},{"date":"2017-03-27","close":15895.0},{"date":"2017-03-28","close":15926.0},{"date":"2017-03-29","close":15864.0},{"date":"2017-03-30","close":15926.0},{"date":"2017-03-31","close":15926.0},{"date":"2017-04-03","close":16142.0},{"date":"2017-04-04","close":16049.0},{"date":"2017-04-05","close":16019.0},{"date":"2017-04-06","close":16049.0},{"date":"2017-04-07","close":15957.0},{"date":"2017-04-10","close":15741.0},{"date":"2017-04-11","close":15710.0},{"date":"2017-04-12","close":15772.0},{"date":"2017-04-13","close":15802.0},{"date":"2017-04-14","close":15741.0},{"date":"2017-04-17","close":15802.0},{"date":"2017-04-18","close":15802.0},{"date":"2017-04-19","close":15741.0},{"date":"2017-04-20","close":15864.0},{"date":"2017-04-21","close":15988.0},{"date":"2017-04-24","close":16049.0},{"date":"2017-04-25","close":16080.0},{"date":"2017-04-26","close":16142.0},{"date":"2017-04-27","close":16111.0},{"date":"2017-04-28","close":16080.0},{"date":"2017-05-02","close":16019.0},{"date":"2017-05-04","close":15988.0},{"date":"2017-05-08","close":16019.0},{"date":"2017-05-10","close":15833.0},{"date":"2017-05-11","close":16049.0},{"date":"2017-05-12","close":16327.0},{"date":"2017-05-15","close":16049.0},{"date":"2017-05-16","close":16296.0},{"date":"2017-05-17","close":15957.0},{"date":"2017-05-18","close":15895.0},{"date":"2017-05-19","close":16265.0},{"date":"2017-05-22","close":16543.0},{"date":"2017-05-23","close":16790.0},{"date":"2017-05-24","close":17623.0},{"date":"2017-05-25","close":17932.0},{"date":"2017-05-26","close":18210.0},{"date":"2017-05-29","close":18025.0},{"date":"2017-05-30","close":18210.0},{"date":"2017-05-31","close":18642.0},{"date":"2017-06-01","close":18673.0},{"date":"2017-06-02","close":18765.0},{"date":"2017-06-05","close":18642.0},{"date":"2017-06-07","close":18765.0},{"date":"2017-06-08","close":19414.0},{"date":"2017-06-09","close":19722.0},{"date":"2017-06-12","close":19136.0},{"date":"2017-06-13","close":19136.0},{"date":"2017-06-14","close":19136.0},{"date":"2017-06-15","close":19321.0},{"date":"2017-06-16","close":19383.0},{"date":"2017-06-19","close":20185.0},{"date":"2017-06-20","close":20093.0},{"date":"2017-06-21","close":20340.0},{"date":"2017-06-22","close":20216.0},{"date":"2017-06-23","close":20864.0},{"date":"2017-06-26","close":20370.0},{"date":"2017-06-27","close":20000.0},{"date":"2017-06-28","close":19877.0},{"date":"2017-06-29","close":19815.0},{"date":"2017-06-30","close":19630.0},{"date":"2017-07-03","close":19352.0},{"date":"2017-07-04","close":19012.0},{"date":"2017-07-05","close":19074.0},{"date":"2017-07-06","close":18889.0},{"date":"2017-07-07","close":18920.0},{"date":"2017-07-10","close":18426.0},{"date":"2017-07-11","close":18796.0},{"date":"2017-07-12","close":18488.0},{"date":"2017-07-13","close":18426.0},{"date":"2017-07-14","close":18272.0},{"date":"2017-07-17","close":18642.0},{"date":"2017-07-18","close":18426.0},{"date":"2017-07-19","close":18426.0},{"date":"2017-07-20","close":18426.0},{"date":"2017-07-21","close":18735.0},{"date":"2017-07-24","close":18642.0},{"date":"2017-07-25","close":18426.0},{"date":"2017-07-26","close":18457.0},{"date":"2017-07-27","close":18395.0},{"date":"2017-07-28","close":18210.0},{"date":"2017-07-31","close":18179.0},{"date":"2017-08-01","close":18395.0},{"date":"2017-08-02","close":18333.0},{"date":"2017-08-03","close":17840.0},{"date":"2017-08-04","close":17716.0},{"date":"2017-08-07","close":17870.0},{"date":"2017-08-08","close":17840.0},{"date":"2017-08-09","close":17654.0},{"date":"2017-08-10","close":17562.0},{"date":"2017-08-11","close":17191.0},{"date":"2017-08-14","close":17315.0},{"date":"2017-08-16","close":17593.0},{"date":"2017-08-17","close":17685.0},{"date":"2017-08-18","close":17870.0},{"date":"2017-08-21","close":17685.0},{"date":"2017-08-22","close":17438.0},{"date":"2017-08-23","close":17438.0},{"date":"2017-08-24","close":17284.0},{"date":"2017-08-25","close":17531.0},{"date":"2017-08-28","close":17994.0},{"date":"2017-08-29","close":17963.0},{"date":"2017-08-30","close":17778.0},{"date":"2017-08-31","close":17778.0},{"date":"2017-09-01","close":17932.0},{"date":"2017-09-04","close":17809.0},{"date":"2017-09-05","close":17623.0},{"date":"2017-09-06","close":17377.0},{"date":"2017-09-07","close":17593.0},{"date":"2017-09-08","close":17500.0},{"date":"2017-09-11","close":17840.0},{"date":"2017-09-12","close":18148.0},{"date":"2017-09-13","close":17654.0},{"date":"2017-09-14","close":17963.0},{"date":"2017-09-15","close":17901.0},{"date":"2017-09-18","close":17160.0},{"date":"2017-09-19","close":17284.0},{"date":"2017-09-20","close":17346.0},{"date":"2017-09-21","close":17222.0},{"date":"2017-09-22","close":16728.0},{"date":"2017-09-25","close":15741.0},{"date":"2017-09-26","close":15988.0},{"date":"2017-09-27","close":16019.0},{"date":"2017-09-28","close":16111.0},{"date":"2017-09-29","close":16420.0},{"date":"2017-10-10","close":17037.0},{"date":"2017-10-11","close":17377.0},{"date":"2017-10-12","close":17377.0},{"date":"2017-10-13","close":17222.0},{"date":"2017-10-16","close":17346.0},{"date":"2017-10-17","close":18025.0},{"date":"2017-10-18","close":18210.0},{"date":"2017-10-19","close":17994.0},{"date":"2017-10-20","close":18086.0},{"date":"2017-10-23","close":17901.0},{"date":"2017-10-24","close":18086.0},{"date":"2017-10-25","close":18765.0},{"date":"2017-10-26","close":18889.0},{"date":"2017-10-27","close":18889.0},{"date":"2017-10-30","close":19136.0},{"date":"2017-10-31","close":19136.0},{"date":"2017-11-01","close":19074.0},{"date":"2017-11-02","close":19259.0},{"date":"2017-11-03","close":19475.0},{"date":"2017-11-06","close":19290.0},{"date":"2017-11-07","close":20247.0},{"date":"2017-11-08","close":20494.0},{"date":"2017-11-09","close":20926.0},{"date":"2017-11-10","close":21296.0},{"date":"2017-11-13","close":21389.0},{"date":"2017-11-14","close":20926.0},{"date":"2017-11-15","close":21204.0},{"date":"2017-11-16","close":21790.0},{"date":"2017-11-17","close":21790.0},{"date":"2017-11-20","close":22562.0},{"date":"2017-11-21","close":22531.0},{"date":"2017-11-22","close":22315.0},{"date":"2017-11-23","close":23117.0},{"date":"2017-11-24","close":23704.0},{"date":"2017-11-27","close":24290.0},{"date":"2017-11-28","close":25000.0},{"date":"2017-11-29","close":25000.0},{"date":"2017-11-30","close":25000.0},{"date":"2017-12-01","close":25000.0},{"date":"2017-12-04","close":25000.0},{"date":"2017-12-05","close":25000.0},{"date":"2017-12-06","close":25000.0},{"date":"2017-12-07","close":25000.0},{"date":"2017-12-08","close":25000.0},{"date":"2017-12-11","close":25000.0},{"date":"2017-12-12","close":25000.0},{"date":"2017-12-13","close":25000.0},{"date":"2017-12-14","close":25000.0},{"date":"2017-12-15","close":25000.0},{"date":"2017-12-18","close":25000.0},{"date":"2017-12-19","close":25000.0},{"date":"2017-12-20","close":25000.0},{"date":"2017-12-21","close":25000.0},{"date":"2017-12-22","close":25000.0},{"date":"2017-12-26","close":25000.0},{"date":"2017-12-27","close":25000.0},{"date":"2017-12-28","close":25000.0},{"date":"2018-01-02","close":25000.0},{"date":"2018-01-03","close":25000.0},{"date":"2018-01-04","close":25000.0},{"date":"2018-01-05","close":17812.416},{"date":"2018-01-08","close":16489.2109},{"date":"2018-01-09","close":16387.4238},{"date":"2018-01-10","close":16149.9268},{"date":"2018-01-11","close":15810.6406},{"date":"2018-01-12","close":14962.4316},{"date":"2018-01-15","close":14419.5762},{"date":"2018-01-16","close":14589.2207},{"date":"2018-01-17","close":14249.9346},{"date":"2018-01-18","close":14283.8623},{"date":"2018-01-19","close":14758.8643},{"date":"2018-01-22","close":14657.0752},{"date":"2018-01-23","close":14657.0752},{"date":"2018-01-24","close":14724.9316},{"date":"2018-01-25","close":14758.8643},{"date":"2018-01-26","close":14826.7178},{"date":"2018-01-29","close":14894.5762},{"date":"2018-01-30","close":14894.5762},{"date":"2018-01-31","close":14928.501},{"date":"2018-02-01","close":14962.4316},{"date":"2018-02-02","close":14758.8643},{"date":"2018-02-05","close":14453.5049},{"date":"2018-02-06","close":14114.2217},{"date":"2018-02-07","close":13639.2227},{"date":"2018-02-08","close":13537.4385},{"date":"2018-02-09","close":13571.3652},{"date":"2018-02-12","close":13537.4385},{"date":"2018-02-13","close":13741.0088},{"date":"2018-02-14","close":13673.1533},{"date":"2018-02-19","close":13707.082},{"date":"2018-02-20","close":13605.2939},{"date":"2018-02-21","close":13571.3652},{"date":"2018-02-22","close":13299.9404},{"date":"2018-02-23","close":13401.7246},{"date":"2018-02-26","close":13299.9404},{"date":"2018-02-27","close":13096.3682},{"date":"2018-02-28","close":12994.5791},{"date":"2018-03-02","close":12926.7266},{"date":"2018-03-05","close":12655.2988},{"date":"2018-03-06","close":12587.4434},{"date":"2018-03-07","close":12349.9434},{"date":"2018-03-08","close":12587.4434},{"date":"2018-03-09","close":12519.584},{"date":"2018-03-12","close":12824.9414},{"date":"2018-03-13","close":12757.084},{"date":"2018-03-14","close":12553.5137},{"date":"2018-03-15","close":12553.5137},{"date":"2018-03-16","close":12689.2266},{"date":"2018-03-19","close":12621.3691},{"date":"2018-03-20","close":12587.4434},{"date":"2018-03-21","close":12451.7285},{"date":"2018-03-22","close":12485.6562},{"date":"2018-03-23","close":12349.9434},{"date":"2018-03-26","close":12282.0869},{"date":"2018-03-27","close":12282.0869},{"date":"2018-03-28","close":12146.374},{"date":"2018-03-29","close":12349.9434},{"date":"2018-03-30","close":12451.7285},{"date":"2018-04-02","close":12282.0869},{"date":"2018-04-03","close":12282.0869},{"date":"2018-04-04","close":12316.0137},{"date":"2018-04-05","close":12248.1592},{"date":"2018-04-06","close":12214.2285},{"date":"2018-04-09","close":12282.0869},{"date":"2018-04-10","close":12349.9434},{"date":"2018-04-11","close":12723.1553},{"date":"2018-04-12","close":12689.2266},{"date":"2018-04-13","close":12791.0117},{"date":"2018-04-16","close":12621.3691},{"date":"2018-04-17","close":12723.1553},{"date":"2018-04-18","close":12723.1553},{"date":"2018-04-19","close":12553.5137},{"date":"2018-04-20","close":12892.7959},{"date":"2018-04-23","close":12892.7959},{"date":"2018-04-24","close":12824.9414},{"date":"2018-04-25","close":12757.084},{"date":"2018-04-26","close":12824.9414},{"date":"2018-04-27","close":12892.7959},{"date":"2018-04-30","close":12926.7266},{"date":"2018-05-02","close":12960.6543},{"date":"2018-05-03","close":13028.5137},{"date":"2018-05-04","close":12994.5791},{"date":"2018-05-08","close":12723.1553},{"date":"2018-05-09","close":12553.5137},{"date":"2018-05-10","close":12587.4434},{"date":"2018-05-11","close":12689.2266},{"date":"2018-05-14","close":13503.5088},{"date":"2018-05-15","close":13333.8672},{"date":"2018-05-16","close":13299.9404},{"date":"2018-05-17","close":13232.0811},{"date":"2018-05-18","close":13367.7949},{"date":"2018-05-21","close":13333.8672},{"date":"2018-05-23","close":13164.2236},{"date":"2018-05-24","close":12757.084},{"date":"2018-05-25","close":12519.584},{"date":"2018-05-28","close":12621.3691},{"date":"2018-05-29","close":12655.2988},{"date":"2018-05-30","close":12689.2266},{"date":"2018-05-31","close":12994.5791},{"date":"2018-06-01","close":12689.2266},{"date":"2018-06-04","close":12791.0117},{"date":"2018-06-05","close":12994.5791},{"date":"2018-06-07","close":13028.5137},{"date":"2018-06-08","close":13028.5137},{"date":"2018-06-11","close":12994.5791},{"date":"2018-06-12","close":12926.7266},{"date":"2018-06-14","close":12757.084},{"date":"2018-06-15","close":12757.084},{"date":"2018-06-18","close":12485.6562},{"date":"2018-06-19","close":12214.2285},{"date":"2018-06-20","close":12383.8721},{"date":"2018-06-21","close":12078.5146},{"date":"2018-06-22","close":12010.6602},{"date":"2018-06-25","close":12010.6602},{"date":"2018-06-26","close":11976.7324},{"date":"2018-06-27","close":11942.8018},{"date":"2018-06-28","close":11908.875},{"date":"2018-06-29","close":11874.9453},{"date":"2018-07-02","close":11671.374},{"date":"2018-07-03","close":11671.374},{"date":"2018-07-04","close":11569.5898},{"date":"2018-07-05","close":11535.6611},{"date":"2018-07-06","close":11603.5176},{"date":"2018-07-09","close":11637.4463},{"date":"2018-07-10","close":11976.7324},{"date":"2018-07-11","close":11841.0156},{"date":"2018-07-12","close":11841.0156},{"date":"2018-07-13","close":11942.8018},{"date":"2018-07-16","close":11841.0156},{"date":"2018-07-17","close":11874.9453},{"date":"2018-07-18","close":11807.0889},{"date":"2018-07-19","close":11773.1592},{"date":"2018-07-20","close":11773.1592},{"date":"2018-07-23","close":11535.6611},{"date":"2018-07-24","close":11637.4463},{"date":"2018-07-25","close":10619.5938},{"date":"2018-07-26","close":10619.5938},{"date":"2018-07-27","close":10585.665},{"date":"2018-07-30","close":10721.3789},{"date":"2018-07-31","close":10857.0938},{"date":"2018-08-01","close":10857.0938},{"date":"2018-08-02","close":10924.9502},{"date":"2018-08-03","close":11094.5918},{"date":"2018-08-06","close":10958.8789},{"date":"2018-08-07","close":10992.8076},{"date":"2018-08-08","close":10924.9502},{"date":"2018-08-09","close":10857.0938},{"date":"2018-08-10","close":10823.165},{"date":"2018-08-13","close":10653.5205},{"date":"2018-08-14","close":10823.165},{"date":"2018-08-16","close":10653.5205},{"date":"2018-08-17","close":10653.5205},{"date":"2018-08-20","close":10721.3789},{"date":"2018-08-21","close":10619.5938},{"date":"2018-08-22","close":10619.5938},{"date":"2018-08-23","close":10755.3076},{"date":"2018-08-24","close":10585.665},{"date":"2018-08-27","close":10551.7373},{"date":"2018-08-28","close":10551.7373},{"date":"2018-08-29","close":10517.8096},{"date":"2018-08-30","close":10619.5938},{"date":"2018-08-31","close":10619.5938},{"date":"2018-09-03","close":10585.665},{"date":"2018-09-04","close":10619.5938},{"date":"2018-09-05","close":10619.5938},{"date":"2018-09-06","close":10619.5938},{"date":"2018-09-07","close":10585.665},{"date":"2018-09-10","close":10619.5938},{"date":"2018-09-11","close":10585.665},{"date":"2018-09-12","close":10585.665},{"date":"2018-09-13","close":10721.3789},{"date":"2018-09-14","close":10755.3076},{"date":"2018-09-17","close":10517.8096},{"date":"2018-09-18","close":10551.7373},{"date":"2018-09-19","close":10789.2354},{"date":"2018-09-20","close":10721.3789},{"date":"2018-09-21","close":10653.5205},{"date":"2018-09-27","close":11264.2344},{"date":"2018-09-28","close":11298.1631},{"date":"2018-10-01","close":11399.9463},{"date":"2018-10-02","close":11332.0908},{"date":"2018-10-04","close":11162.4492},{"date":"2018-10-05","close":11196.3779},{"date":"2018-10-08","close":11230.3047},{"date":"2018-10-10","close":10857.0938},{"date":"2018-10-11","close":10517.8096},{"date":"2018-10-12","close":10653.5205},{"date":"2018-10-15","close":10585.665},{"date":"2018-10-16","close":10789.2354},{"date":"2018-10-17","close":10789.2354},{"date":"2018-10-18","close":10483.8818},{"date":"2018-10-19","close":10551.7373},{"date":"2018-10-22","close":10483.8818},{"date":"2018-10-23","close":10382.0947},{"date":"2018-10-24","close":10246.3809},{"date":"2018-10-25","close":10042.8105},{"date":"2018-10-26","close":9635.6699},{"date":"2018-10-29","close":9432.0996},{"date":"2018-10-30","close":9703.5264},{"date":"2018-10-31","close":9533.8838},{"date":"2018-11-01","close":9635.6699},{"date":"2018-11-02","close":10076.7393},{"date":"2018-11-05","close":10008.8828},{"date":"2018-11-06","close":10144.5967},{"date":"2018-11-07","close":10314.2383},{"date":"2018-11-08","close":10551.7373},{"date":"2018-11-09","close":10483.8818},{"date":"2018-11-12","close":10382.0947},{"date":"2018-11-13","close":10348.167},{"date":"2018-11-14","close":10212.4531},{"date":"2018-11-15","close":10212.4531},{"date":"2018-11-16","close":10246.3809},{"date":"2018-11-19","close":10280.3096},{"date":"2018-11-20","close":10314.2383},{"date":"2018-11-21","close":10416.0225},{"date":"2018-11-22","close":10416.0225},{"date":"2018-11-23","close":10416.0225},{"date":"2018-11-26","close":10857.0938},{"date":"2018-11-27","close":10857.0938},{"date":"2018-11-28","close":10721.3789},{"date":"2018-11-29","close":10823.165},{"date":"2018-11-30","close":10789.2354},{"date":"2018-12-03","close":10857.0938},{"date":"2018-12-04","close":10721.3789},{"date":"2018-12-05","close":10721.3789},{"date":"2018-12-06","close":10653.5205},{"date":"2018-12-07","close":10721.3789},{"date":"2018-12-10","close":10585.665},{"date":"2018-12-11","close":10619.5938},{"date":"2018-12-12","close":10619.5938},{"date":"2018-12-13","close":10755.3076},{"date":"2018-12-14","close":10687.4512},{"date":"2018-12-17","close":10619.5938},{"date":"2018-12-18","close":10551.7373},{"date":"2018-12-19","close":10755.3076},{"date":"2018-12-20","close":10551.7373},{"date":"2018-12-21","close":10653.5205},{"date":"2018-12-24","close":10687.4512},{"date":"2018-12-26","close":10382.0947},{"date":"2018-12-27","close":10842.7344},{"date":"2018-12-28","close":10807.3008},{"date":"2019-01-02","close":10700.999},{"date":"2019-01-03","close":10346.6621},{"date":"2019-01-04","close":10204.9258},{"date":"2019-01-07","close":9992.3242},{"date":"2019-01-08","close":9921.4561},{"date":"2019-01-09","close":9886.0234},{"date":"2019-01-10","close":10134.0596},{"date":"2019-01-11","close":10346.6621},{"date":"2019-01-14","close":10275.7939},{"date":"2019-01-15","close":9992.3242},{"date":"2019-01-16","close":10098.625},{"date":"2019-01-17","close":10134.0596},{"date":"2019-01-18","close":10240.3594},{"date":"2019-01-21","close":10346.6621},{"date":"2019-01-22","close":10382.0947},{"date":"2019-01-23","close":10346.6621},{"date":"2019-01-24","close":10417.5293},{"date":"2019-01-25","close":10630.1318},{"date":"2019-01-28","close":10771.8672},{"date":"2019-01-29","close":10736.4336},{"date":"2019-01-30","close":10878.168},{"date":"2019-01-31","close":10878.168},{"date":"2019-02-01","close":10984.4697},{"date":"2019-02-07","close":11055.3379},{"date":"2019-02-08","close":11055.3379},{"date":"2019-02-11","close":11126.2051},{"date":"2019-02-12","close":11161.6387},{"date":"2019-02-13","close":11161.6387},{"date":"2019-02-14","close":11197.0723},{"date":"2019-02-15","close":11197.0723},{"date":"2019-02-18","close":11374.2402},{"date":"2019-02-19","close":11303.374},{"date":"2019-02-20","close":11374.2402},{"date":"2019-02-21","close":11409.6748},{"date":"2019-02-22","close":11338.8066},{"date":"2019-02-25","close":11338.8066},{"date":"2019-02-26","close":11374.2402},{"date":"2019-02-27","close":11480.543},{"date":"2019-02-28","close":11374.2402},{"date":"2019-03-04","close":11480.543},{"date":"2019-03-05","close":11480.543},{"date":"2019-03-06","close":11445.1084},{"date":"2019-03-07","close":11197.0723},{"date":"2019-03-08","close":11303.374},{"date":"2019-03-11","close":11267.9385},{"date":"2019-03-12","close":11338.8066},{"date":"2019-03-13","close":11374.2402},{"date":"2019-03-14","close":11338.8066},{"date":"2019-03-15","close":11338.8066},{"date":"2019-03-18","close":11445.1084},{"date":"2019-03-19","close":11445.1084},{"date":"2019-03-20","close":11622.2773},{"date":"2019-03-21","close":11374.2402},{"date":"2019-03-22","close":11197.0723},{"date":"2019-03-25","close":10984.4697},{"date":"2019-03-26","close":11090.7695},{"date":"2019-03-27","close":11161.6387},{"date":"2019-03-28","close":10878.168},{"date":"2019-03-29","close":11338.8066},{"date":"2019-04-01","close":11232.5068},{"date":"2019-04-02","close":11267.9385},{"date":"2019-04-03","close":11267.9385},{"date":"2019-04-04","close":11303.374},{"date":"2019-04-05","close":11303.374},{"date":"2019-04-08","close":11338.8066},{"date":"2019-04-09","close":11409.6748},{"date":"2019-04-10","close":11480.543},{"date":"2019-04-11","close":11515.9766},{"date":"2019-04-12","close":11657.7119},{"date":"2019-04-15","close":12791.5947},{"date":"2019-04-16","close":12047.4834},{"date":"2019-04-17","close":15661.7305},{"date":"2019-04-18","close":15732.5967},{"date":"2019-04-19","close":14208.9434},{"date":"2019-04-22","close":15555.4248},{"date":"2019-04-23","close":14527.8486},{"date":"2019-04-24","close":13287.665},{"date":"2019-04-25","close":12756.1572},{"date":"2019-04-26","close":12082.916},{"date":"2019-04-29","close":11976.6143},{"date":"2019-04-30","close":12614.4238},{"date":"2019-05-02","close":12401.8193},{"date":"2019-05-03","close":12508.1211},{"date":"2019-05-07","close":12012.0479},{"date":"2019-05-08","close":15165.6553},{"date":"2019-05-09","close":12791.5947},{"date":"2019-05-10","close":12189.2188},{"date":"2019-05-13","close":12082.916},{"date":"2019-05-14","close":11834.8799},{"date":"2019-05-15","close":12082.916},{"date":"2019-05-16","close":11976.6143},{"date":"2019-05-17","close":11870.3164},{"date":"2019-05-20","close":11799.4453},{"date":"2019-05-21","close":11905.748},{"date":"2019-05-22","close":11905.748},{"date":"2019-05-23","close":11764.0117},{"date":"2019-05-24","close":11480.543},{"date":"2019-05-27","close":11409.6748},{"date":"2019-05-28","close":11657.7119},{"date":"2019-05-29","close":11374.2402},{"date":"2019-05-30","close":12614.4238},{"date":"2019-05-31","close":11657.7119},{"date":"2019-06-03","close":11622.2773},{"date":"2019-06-04","close":11693.1455},{"date":"2019-06-05","close":11728.5781},{"date":"2019-06-07","close":11764.0117},{"date":"2019-06-10","close":12082.916},{"date":"2019-06-11","close":12047.4834},{"date":"2019-06-12","close":11976.6143},{"date":"2019-06-13","close":12153.7842},{"date":"2019-06-14","close":11976.6143},{"date":"2019-06-17","close":11870.3164},{"date":"2019-06-18","close":11976.6143},{"date":"2019-06-19","close":11976.6143},{"date":"2019-06-20","close":12082.916},{"date":"2019-06-21","close":11976.6143},{"date":"2019-06-24","close":12614.4238},{"date":"2019-06-25","close":12543.5576},{"date":"2019-06-26","close":12827.0254},{"date":"2019-06-27","close":13110.4961},{"date":"2019-06-28","close":12614.4238},{"date":"2019-07-01","close":12614.4238},{"date":"2019-07-02","close":12685.291},{"date":"2019-07-03","close":12685.291},{"date":"2019-07-04","close":12685.291},{"date":"2019-07-05","close":12720.7246},{"date":"2019-07-08","close":12578.9883},{"date":"2019-07-09","close":12224.6523},{"date":"2019-07-10","close":12224.6523},{"date":"2019-07-11","close":12827.0254},{"date":"2019-07-12","close":12827.0254},{"date":"2019-07-15","close":12827.0254},{"date":"2019-07-16","close":12897.8936},{"date":"2019-07-17","close":12720.7246},{"date":"2019-07-18","close":12401.8193},{"date":"2019-07-19","close":12543.5576},{"date":"2019-07-22","close":12649.8564},{"date":"2019-07-23","close":12472.6895},{"date":"2019-07-24","close":12189.2188},{"date":"2019-07-25","close":11834.8799},{"date":"2019-07-26","close":11764.0117},{"date":"2019-07-29","close":10949.0371},{"date":"2019-07-30","close":11055.3379},{"date":"2019-07-31","close":11090.7695},{"date":"2019-08-01","close":10842.7344},{"date":"2019-08-02","close":10523.8311},{"date":"2019-08-05","close":9992.3242},{"date":"2019-08-06","close":9850.5879},{"date":"2019-08-07","close":9886.0234},{"date":"2019-08-08","close":10027.7578},{"date":"2019-08-09","close":10169.4932},{"date":"2019-08-12","close":10098.625},{"date":"2019-08-13","close":9886.0234},{"date":"2019-08-14","close":9886.0234},{"date":"2019-08-16","close":9779.7217},{"date":"2019-08-19","close":10240.3594},{"date":"2019-08-20","close":10417.5293},{"date":"2019-08-21","close":10452.9629},{"date":"2019-08-22","close":10559.2637},{"date":"2019-08-23","close":10311.2285},{"date":"2019-08-26","close":9992.3242},{"date":"2019-08-27","close":9956.8906},{"date":"2019-08-28","close":9992.3242},{"date":"2019-08-29","close":10098.625},{"date":"2019-08-30","close":10240.3594},{"date":"2019-09-02","close":10382.0947},{"date":"2019-09-03","close":10523.8311},{"date":"2019-09-04","close":10275.7939},{"date":"2019-09-05","close":10275.7939},{"date":"2019-09-06","close":10240.3594},{"date":"2019-09-09","close":10169.4932},{"date":"2019-09-10","close":10382.0947},{"date":"2019-09-11","close":10311.2285},{"date":"2019-09-16","close":10488.3975},{"date":"2019-09-17","close":10488.3975},{"date":"2019-09-18","close":10559.2637},{"date":"2019-09-19","close":10488.3975},{"date":"2019-09-20","close":10523.8311},{"date":"2019-09-23","close":10523.8311},{"date":"2019-09-24","close":10665.5654},{"date":"2019-09-25","close":10488.3975},{"date":"2019-09-26","close":10488.3975},{"date":"2019-09-27","close":10417.5293},{"date":"2019-09-30","close":10346.6621},{"date":"2019-10-01","close":10452.9629},{"date":"2019-10-02","close":10311.2285},{"date":"2019-10-04","close":10169.4932},{"date":"2019-10-07","close":10240.3594},{"date":"2019-10-08","close":10275.7939},{"date":"2019-10-10","close":10346.6621},{"date":"2019-10-11","close":10346.6621},{"date":"2019-10-14","close":10382.0947},{"date":"2019-10-15","close":10523.8311},{"date":"2019-10-16","close":10630.1318},{"date":"2019-10-17","close":10559.2637},{"date":"2019-10-18","close":10559.2637},{"date":"2019-10-21","close":10488.3975},{"date":"2019-10-22","close":10488.3975},{"date":"2019-10-23","close":10417.5293},{"date":"2019-10-24","close":10382.0947},{"date":"2019-10-25","close":10452.9629},{"date":"2019-10-28","close":10559.2637},{"date":"2019-10-29","close":10523.8311},{"date":"2019-10-30","close":10452.9629},{"date":"2019-10-31","close":10452.9629},{"date":"2019-11-01","close":10382.0947},{"date":"2019-11-04","close":10523.8311},{"date":"2019-11-05","close":10559.2637},{"date":"2019-11-06","close":10665.5654},{"date":"2019-11-07","close":10665.5654},{"date":"2019-11-08","close":10630.1318},{"date":"2019-11-11","close":10665.5654},{"date":"2019-11-12","close":10665.5654},{"date":"2019-11-13","close":10630.1318},{"date":"2019-11-14","close":10523.8311},{"date":"2019-11-15","close":10594.6973},{"date":"2019-11-18","close":10523.8311},{"date":"2019-11-19","close":10594.6973},{"date":"2019-11-20","close":10452.9629},{"date":"2019-11-21","close":10417.5293},{"date":"2019-11-22","close":10771.8672},{"date":"2019-11-25","close":11126.2051},{"date":"2019-11-26","close":11870.3164},{"date":"2019-11-27","close":15413.6904},{"date":"2019-11-28","close":13819.1729},{"date":"2019-11-29","close":13110.4961},{"date":"2019-12-02","close":12153.7842},{"date":"2019-12-03","close":11764.0117},{"date":"2019-12-04","close":11445.1084},{"date":"2019-12-05","close":11976.6143},{"date":"2019-12-06","close":11976.6143},{"date":"2019-12-09","close":11586.8428},{"date":"2019-12-10","close":11657.7119},{"date":"2019-12-11","close":11551.4111},{"date":"2019-12-12","close":11693.1455},{"date":"2019-12-13","close":11728.5781},{"date":"2019-12-16","close":11834.8799},{"date":"2019-12-17","close":11799.4453},{"date":"2019-12-18","close":11905.748},{"date":"2019-12-19","close":11976.6143},{"date":"2019-12-20","close":11834.8799},{"date":"2019-12-23","close":11764.0117},{"date":"2019-12-24","close":11834.8799},{"date":"2019-12-26","close":11834.8799},{"date":"2019-12-27","close":12168.7793},{"date":"2019-12-30","close":12280.0791},{"date":"2020-01-02","close":12576.8789},{"date":"2020-01-03","close":12688.1787},{"date":"2020-01-06","close":12391.3799},{"date":"2020-01-07","close":12539.7783},{"date":"2020-01-08","close":12094.5791},{"date":"2020-01-09","close":12242.9795},{"date":"2020-01-10","close":13689.8789},{"date":"2020-01-13","close":12688.1787},{"date":"2020-01-14","close":12539.7783},{"date":"2020-01-15","close":12391.3799},{"date":"2020-01-16","close":12428.4785},{"date":"2020-01-17","close":12428.4785},{"date":"2020-01-20","close":12576.8789},{"date":"2020-01-21","close":12354.2793},{"date":"2020-01-22","close":12465.5791},{"date":"2020-01-23","close":12465.5791},{"date":"2020-01-28","close":11946.1807},{"date":"2020-01-29","close":11871.9805},{"date":"2020-01-30","close":11797.7783},{"date":"2020-01-31","close":11463.8818},{"date":"2020-02-03","close":11352.5811},{"date":"2020-02-04","close":11686.4795},{"date":"2020-02-05","close":11797.7783},{"date":"2020-02-06","close":11946.1807},{"date":"2020-02-07","close":11871.9805},{"date":"2020-02-10","close":11834.8799},{"date":"2020-02-11","close":12317.1797},{"date":"2020-02-12","close":12762.3789},{"date":"2020-02-13","close":12799.4795},{"date":"2020-02-14","close":12576.8789},{"date":"2020-02-17","close":12613.9785},{"date":"2020-02-18","close":12465.5791},{"date":"2020-02-19","close":12391.3799},{"date":"2020-02-20","close":12280.0791},{"date":"2020-02-21","close":12317.1797},{"date":"2020-02-24","close":11871.9805},{"date":"2020-02-25","close":12168.7793},{"date":"2020-02-26","close":11946.1807},{"date":"2020-02-27","close":11983.2793},{"date":"2020-02-28","close":11500.9814},{"date":"2020-03-02","close":11612.2793},{"date":"2020-03-03","close":11575.1807},{"date":"2020-03-04","close":12057.4795},{"date":"2020-03-05","close":12057.4795},{"date":"2020-03-06","close":11686.4795},{"date":"2020-03-09","close":11686.4795},{"date":"2020-03-10","close":11278.3818},{"date":"2020-03-11","close":10907.3809},{"date":"2020-03-12","close":10907.3809},{"date":"2020-03-13","close":9460.4834},{"date":"2020-03-16","close":9126.584},{"date":"2020-03-17","close":9200.7852},{"date":"2020-03-18","close":8941.085},{"date":"2020-03-19","close":7494.1855},{"date":"2020-03-20","close":7865.1875},{"date":"2020-03-23","close":7642.5879},{"date":"2020-03-24","close":8124.8857},{"date":"2020-03-25","close":8718.4873},{"date":"2020-03-26","close":8829.7842},{"date":"2020-03-27","close":9237.8848},{"date":"2020-03-30","close":9534.6826},{"date":"2020-03-31","close":10165.3838},{"date":"2020-04-01","close":10128.2832},{"date":"2020-04-02","close":10981.582},{"date":"2020-04-03","close":10758.9824},{"date":"2020-04-06","close":10981.582},{"date":"2020-04-07","close":11315.4814},{"date":"2020-04-08","close":12428.4785},{"date":"2020-04-09","close":12502.6797},{"date":"2020-04-10","close":11983.2793},{"date":"2020-04-13","close":12242.9795},{"date":"2020-04-14","close":12020.3809},{"date":"2020-04-16","close":12205.8799},{"date":"2020-04-17","close":12094.5791},{"date":"2020-04-20","close":11871.9805},{"date":"2020-04-21","close":11463.8818},{"date":"2020-04-22","close":11426.7812},{"date":"2020-04-23","close":11760.6816},{"date":"2020-04-24","close":11426.7812},{"date":"2020-04-27","close":11686.4795},{"date":"2020-04-28","close":11686.4795},{"date":"2020-04-29","close":11871.9805},{"date":"2020-05-04","close":11760.6816},{"date":"2020-05-06","close":12057.4795},{"date":"2020-05-07","close":12094.5791},{"date":"2020-05-08","close":12280.0791},{"date":"2020-05-11","close":12280.0791},{"date":"2020-05-12","close":12354.2793},{"date":"2020-05-13","close":12428.4785},{"date":"2020-05-14","close":12725.2793},{"date":"2020-05-15","close":12725.2793},{"date":"2020-05-18","close":13504.377},{"date":"2020-05-19","close":13504.377},{"date":"2020-05-20","close":13207.5771},{"date":"2020-05-21","close":13318.8779},{"date":"2020-05-22","close":12947.8789},{"date":"2020-05-25","close":12947.8789},{"date":"2020-05-26","close":14246.376},{"date":"2020-05-27","close":13652.7764},{"date":"2020-05-28","close":13096.2803},{"date":"2020-05-29","close":13207.5771},{"date":"2020-06-01","close":13244.6758},{"date":"2020-06-02","close":13281.7783},{"date":"2020-06-03","close":13355.9756},{"date":"2020-06-04","close":13393.0781},{"date":"2020-06-05","close":13504.377},{"date":"2020-06-08","close":13838.2764},{"date":"2020-06-09","close":14394.7764},{"date":"2020-06-10","close":15581.9756},{"date":"2020-06-11","close":15099.6738},{"date":"2020-06-12","close":17103.0723},{"date":"2020-06-15","close":22222.8633},{"date":"2020-06-16","close":20850.1641},{"date":"2020-06-17","close":19811.3672},{"date":"2020-06-18","close":19811.3672},{"date":"2020-06-19","close":17845.0703},{"date":"2020-06-22","close":17956.3691},{"date":"2020-06-23","close":17436.9746},{"date":"2020-06-24","close":17251.4707},{"date":"2020-06-25","close":21443.7617},{"date":"2020-06-26","close":25784.4551},{"date":"2020-06-29","close":25190.8555},{"date":"2020-06-30","close":24560.1582},{"date":"2020-07-01","close":31905.9473},{"date":"2020-07-02","close":22630.9629},{"date":"2020-07-03","close":19848.4688},{"date":"2020-07-06","close":20367.8652},{"date":"2020-07-07","close":18846.7676},{"date":"2020-07-08","close":22111.5645},{"date":"2020-07-09","close":23298.7598},{"date":"2020-07-10","close":21295.3633},{"date":"2020-07-13","close":21443.7617},{"date":"2020-07-14","close":21406.666},{"date":"2020-07-15","close":20701.7637},{"date":"2020-07-16","close":20219.4688},{"date":"2020-07-17","close":20182.3652},{"date":"2020-07-20","close":20479.166},{"date":"2020-07-21","close":20404.9648},{"date":"2020-07-22","close":26526.457},{"date":"2020-07-23","close":34465.8477},{"date":"2020-07-24","close":34873.9492},{"date":"2020-07-27","close":43777.9297},{"date":"2020-07-28","close":48897.7188},{"date":"2020-07-29","close":48897.7188},{"date":"2020-07-30","close":44519.9258},{"date":"2020-07-31","close":40364.7305},{"date":"2020-08-03","close":39103.3359},{"date":"2020-08-04","close":39400.1328},{"date":"2020-08-05","close":38435.5352},{"date":"2020-08-06","close":37916.1367},{"date":"2020-08-07","close":37916.1367},{"date":"2020-08-10","close":49268.7188},{"date":"2020-08-11","close":51939.9062},{"date":"2020-08-12","close":54833.7109},{"date":"2020-08-13","close":52978.7031},{"date":"2020-08-14","close":56020.9023},{"date":"2020-08-18","close":51568.9102},{"date":"2020-08-19","close":53423.9023},{"date":"2020-08-20","close":49342.918},{"date":"2020-08-21","close":50530.1133},{"date":"2020-08-24","close":51939.9062},{"date":"2020-08-25","close":52088.3125},{"date":"2020-08-26","close":50455.9141},{"date":"2020-08-27","close":48378.3164},{"date":"2020-08-28","close":47784.7227},{"date":"2020-08-31","close":49120.3164},{"date":"2020-09-01","close":50307.5156},{"date":"2020-09-02","close":50307.5156},{"date":"2020-09-03","close":50381.7109},{"date":"2020-09-04","close":48897.7188},{"date":"2020-09-07","close":48749.3164},{"date":"2020-09-08","close":46523.3242},{"date":"2020-09-09","close":42664.9258},{"date":"2020-09-10","close":45187.7266},{"date":"2020-09-11","close":44965.125},{"date":"2020-09-14","close":46300.7227},{"date":"2020-09-15","close":46671.7188},{"date":"2020-09-16","close":44742.5273},{"date":"2020-09-17","close":43481.125},{"date":"2020-09-18","close":43406.9258},{"date":"2020-09-21","close":41180.9297},{"date":"2020-09-22","close":37619.3359},{"date":"2020-09-23","close":37619.3359},{"date":"2020-09-24","close":34317.4453},{"date":"2020-09-25","close":43258.5352},{"date":"2020-09-28","close":38732.3359},{"date":"2020-09-29","close":39325.9297},{"date":"2020-10-05","close":38509.7383},{"date":"2020-10-06","close":39400.1328},{"date":"2020-10-07","close":39400.1328},{"date":"2020-10-08","close":41106.7305},{"date":"2020-10-12","close":41255.1289},{"date":"2020-10-13","close":40661.5352},{"date":"2020-10-14","close":40661.5352},{"date":"2020-10-15","close":40364.7305},{"date":"2020-10-16","close":39325.9297},{"date":"2020-10-19","close":38583.9336},{"date":"2020-10-20","close":37693.5352},{"date":"2020-10-21","close":40661.5352},{"date":"2020-10-22","close":38880.7344},{"date":"2020-10-23","close":38658.1406},{"date":"2020-10-26","close":38361.332},{"date":"2020-10-27","close":38954.9336},{"date":"2020-10-28","close":39845.332},{"date":"2020-10-29","close":39696.9375},{"date":"2020-10-30","close":38212.9336},{"date":"2020-11-02","close":38138.7305},{"date":"2020-11-03","close":39325.9297},{"date":"2020-11-04","close":40438.9375},{"date":"2020-11-05","close":41997.125},{"date":"2020-11-06","close":42664.9258},{"date":"2020-11-09","close":44074.7227},{"date":"2020-11-10","close":43332.7305},{"date":"2020-11-11","close":41180.9297},{"date":"2020-11-12","close":42071.3281},{"date":"2020-11-13","close":41922.9258},{"date":"2020-11-16","close":41180.9297},{"date":"2020-11-17","close":41700.3281},{"date":"2020-11-18","close":46152.3203},{"date":"2020-11-19","close":47339.5195},{"date":"2020-11-20","close":46671.7188},{"date":"2020-11-23","close":46449.1172},{"date":"2020-11-24","close":45484.5195},{"date":"2020-11-25","close":43555.332},{"date":"2020-11-26","close":43481.125},{"date":"2020-11-27","close":44297.3281},{"date":"2020-11-30","close":44371.5273},{"date":"2020-12-01","close":44371.5273},{"date":"2020-12-02","close":43481.125},{"date":"2020-12-03","close":43481.125},{"date":"2020-12-04","close":42516.5234},{"date":"2020-12-07","close":41700.3281},{"date":"2020-12-08","close":41032.5312},{"date":"2020-12-09","close":41106.7305},{"date":"2020-12-10","close":41032.5312},{"date":"2020-12-11","close":40884.1328},{"date":"2020-12-14","close":40216.332},{"date":"2020-12-15","close":39993.7344},{"date":"2020-12-16","close":40735.7305},{"date":"2020-12-17","close":40587.332},{"date":"2020-12-18","close":40809.9297},{"date":"2020-12-21","close":43258.5352},{"date":"2020-12-22","close":41477.7305},{"date":"2020-12-23","close":41403.5273},{"date":"2020-12-24","close":41255.1289},{"date":"2020-12-28","close":41106.7305},{"date":"2020-12-29","close":42808.4805},{"date":"2020-12-30","close":42732.8477},{"date":"2021-01-04","close":43186.6484},{"date":"2021-01-05","close":42732.8477},{"date":"2021-01-06","close":42279.0508},{"date":"2021-01-07","close":42203.4141},{"date":"2021-01-08","close":41673.9844},{"date":"2021-01-11","close":39707.5117},{"date":"2021-01-12","close":39556.25},{"date":"2021-01-13","close":39858.7773},{"date":"2021-01-14","close":39329.3438},{"date":"2021-01-15","close":38346.1172},{"date":"2021-01-18","close":38724.2773},{"date":"2021-01-19","close":38951.1836},{"date":"2021-01-20","close":39783.1484},{"date":"2021-01-21","close":41371.4492},{"date":"2021-01-22","close":41749.6133},{"date":"2021-01-25","close":42581.582},{"date":"2021-01-26","close":43186.6484},{"date":"2021-01-27","close":41295.8164},{"date":"2021-01-28","close":40993.2852},{"date":"2021-01-29","close":40463.8477},{"date":"2021-02-01","close":41673.9844},{"date":"2021-02-02","close":42505.9492},{"date":"2021-02-03","close":43640.4531},{"date":"2021-02-04","close":43262.2852},{"date":"2021-02-05","close":43035.375},{"date":"2021-02-08","close":42732.8477},{"date":"2021-02-09","close":42354.6797},{"date":"2021-02-10","close":42127.7852},{"date":"2021-02-15","close":42657.2148},{"date":"2021-02-16","close":44245.5156},{"date":"2021-02-17","close":43262.2852},{"date":"2021-02-18","close":41825.25},{"date":"2021-02-19","close":41749.6133},{"date":"2021-02-22","close":40842.0117},{"date":"2021-02-23","close":41295.8164},{"date":"2021-02-24","close":41068.9141},{"date":"2021-02-25","close":41598.3477},{"date":"2021-02-26","close":40615.1172},{"date":"2021-03-02","close":40690.75},{"date":"2021-03-03","close":39253.7188},{"date":"2021-03-04","close":37438.5195},{"date":"2021-03-05","close":37741.0508},{"date":"2021-03-08","close":36568.7305},{"date":"2021-03-09","close":34791.3477},{"date":"2021-03-10","close":38573.0117},{"date":"2021-03-11","close":37816.6836},{"date":"2021-03-12","close":40615.1172},{"date":"2021-03-15","close":39631.8828},{"date":"2021-03-16","close":38648.6484},{"date":"2021-03-17","close":39026.8125},{"date":"2021-03-18","close":36833.4492},{"date":"2021-03-19","close":35547.6836},{"date":"2021-03-22","close":33883.7461},{"date":"2021-03-23","close":33732.4805},{"date":"2021-03-24","close":33921.5625},{"date":"2021-03-25","close":34148.4648},{"date":"2021-03-26","close":35320.7773},{"date":"2021-03-29","close":33997.1953},{"date":"2021-03-30","close":33997.1953},{"date":"2021-03-31","close":33051.7773},{"date":"2021-04-01","close":33051.7773},{"date":"2021-04-02","close":33127.4102},{"date":"2021-04-05","close":32597.9766},{"date":"2021-04-06","close":31425.6582},{"date":"2021-04-07","close":31236.582},{"date":"2021-04-08","close":31803.8262},{"date":"2021-04-09","close":31803.8262},{"date":"2021-04-12","close":32522.3516},{"date":"2021-04-13","close":33127.4102},{"date":"2021-04-14","close":32711.4277},{"date":"2021-04-15","close":32371.0801},{"date":"2021-04-16","close":32295.4395},{"date":"2021-04-19","close":32295.4395},{"date":"2021-04-20","close":32371.0801},{"date":"2021-04-21","close":32333.2598},{"date":"2021-04-22","close":32484.5312},{"date":"2021-04-23","close":32257.6309},{"date":"2021-04-26","close":32749.2441},{"date":"2021-04-27","close":32900.5117},{"date":"2021-04-28","close":32446.7148},{"date":"2021-04-29","close":32144.1758},{"date":"2021-04-30","close":31690.3828},{"date":"2021-05-03","close":31236.582},{"date":"2021-05-04","close":30555.873},{"date":"2021-05-06","close":32219.8105},{"date":"2021-05-07","close":32976.1445},{"date":"2021-05-10","close":34186.2812},{"date":"2021-05-11","close":33316.4961},{"date":"2021-05-12","close":32900.5117},{"date":"2021-05-13","close":32144.1758},{"date":"2021-05-14","close":32257.6309},{"date":"2021-05-17","close":32181.9902},{"date":"2021-05-18","close":32144.1758},{"date":"2021-05-20","close":31841.6465},{"date":"2021-05-21","close":31425.6582},{"date":"2021-05-24","close":30555.873},{"date":"2021-05-25","close":30820.5918},{"date":"2021-05-26","close":30782.7812},{"date":"2021-05-27","close":30707.1445},{"date":"2021-05-28","close":30631.5137},{"date":"2021-05-31","close":30593.6973},{"date":"2021-06-01","close":32408.9004},{"date":"2021-06-02","close":32219.8105},{"date":"2021-06-03","close":32068.5508},{"date":"2021-06-04","close":31803.8262},{"date":"2021-06-07","close":31879.4629},{"date":"2021-06-08","close":32446.7148},{"date":"2021-06-09","close":32484.5312},{"date":"2021-06-10","close":32371.0801},{"date":"2021-06-11","close":32333.2598},{"date":"2021-06-14","close":32219.8105},{"date":"2021-06-15","close":32257.6309},{"date":"2021-06-16","close":32144.1758},{"date":"2021-06-17","close":32106.3594},{"date":"2021-06-18","close":31955.0918},{"date":"2021-06-21","close":31652.5625},{"date":"2021-06-22","close":31425.6582},{"date":"2021-06-23","close":31009.6797},{"date":"2021-06-24","close":31085.3184},{"date":"2021-06-25","close":31198.7637},{"date":"2021-06-28","close":30971.8613},{"date":"2021-06-29","close":31047.4922},{"date":"2021-06-30","close":31085.3184},{"date":"2021-07-01","close":30934.0469},{"date":"2021-07-02","close":30934.0469},{"date":"2021-07-05","close":31009.6797},{"date":"2021-07-06","close":30896.2266},{"date":"2021-07-07","close":30971.8613},{"date":"2021-07-08","close":30555.873},{"date":"2021-07-09","close":29912.9941},{"date":"2021-07-12","close":29875.1758},{"date":"2021-07-13","close":29912.9941},{"date":"2021-07-14","close":30518.0625},{"date":"2021-07-15","close":30480.2422},{"date":"2021-07-16","close":30102.0762},{"date":"2021-07-19","close":30215.5273},{"date":"2021-07-20","close":30102.0762},{"date":"2021-07-21","close":29723.9102},{"date":"2021-07-22","close":29837.3613},{"date":"2021-07-23","close":29875.1758},{"date":"2021-07-26","close":29837.3613},{"date":"2021-07-27","close":29648.2754},{"date":"2021-07-28","close":29648.2754},{"date":"2021-07-29","close":29761.7305},{"date":"2021-07-30","close":29497.0117},{"date":"2021-08-02","close":30139.8945},{"date":"2021-08-03","close":29875.1758},{"date":"2021-08-04","close":29837.3613},{"date":"2021-08-05","close":29723.9102},{"date":"2021-08-06","close":30139.8945},{"date":"2021-08-09","close":29950.8086},{"date":"2021-08-10","close":33392.125},{"date":"2021-08-11","close":31728.1953},{"date":"2021-08-12","close":30669.3242},{"date":"2021-08-13","close":31576.9336},{"date":"2021-08-17","close":32635.7969},{"date":"2021-08-18","close":35131.6992},{"date":"2021-08-19","close":33808.1133},{"date":"2021-08-20","close":31917.2793},{"date":"2021-08-23","close":32484.5312},{"date":"2021-08-24","close":32106.3594},{"date":"2021-08-25","close":31652.5625},{"date":"2021-08-26","close":31236.582},{"date":"2021-08-27","close":30820.5918},{"date":"2021-08-30","close":30707.1445},{"date":"2021-08-31","close":30404.6113},{"date":"2021-09-01","close":30442.4316},{"date":"2021-09-02","close":30442.4316},{"date":"2021-09-03","close":30858.4102},{"date":"2021-09-06","close":30518.0625},{"date":"2021-09-07","close":30253.3438},{"date":"2021-09-08","close":31160.9473},{"date":"2021-09-09","close":33013.9609},{"date":"2021-09-10","close":33316.4961},{"date":"2021-09-13","close":33883.7461},{"date":"2021-09-14","close":32900.5117},{"date":"2021-09-15","close":32560.1641},{"date":"2021-09-16","close":32408.9004},{"date":"2021-09-17","close":31425.6582},{"date":"2021-09-23","close":30669.3242},{"date":"2021-09-24","close":31198.7637},{"date":"2021-09-27","close":31236.582},{"date":"2021-09-28","close":30215.5273},{"date":"2021-09-29","close":29799.5488},{"date":"2021-09-30","close":30253.3438},{"date":"2021-10-01","close":29648.2754},{"date":"2021-10-05","close":28475.9609},{"date":"2021-10-06","close":28400.3281},{"date":"2021-10-07","close":29081.0293},{"date":"2021-10-08","close":30328.9727},{"date":"2021-10-12","close":31690.3828},{"date":"2021-10-13","close":31160.9473},{"date":"2021-10-14","close":31160.9473},{"date":"2021-10-15","close":31160.9473},{"date":"2021-10-18","close":31425.6582},{"date":"2021-10-19","close":31501.291},{"date":"2021-10-20","close":31350.0234},{"date":"2021-10-21","close":30744.9609},{"date":"2021-10-22","close":29988.6309},{"date":"2021-10-25","close":30102.0762},{"date":"2021-10-26","close":30139.8945},{"date":"2021-10-27","close":30064.2598},{"date":"2021-10-28","close":29912.9941},{"date":"2021-10-29","close":29497.0117},{"date":"2021-11-01","close":29345.7461},{"date":"2021-11-02","close":29648.2754},{"date":"2021-11-03","close":29534.8242},{"date":"2021-11-04","close":29497.0117},{"date":"2021-11-05","close":29156.6641},{"date":"2021-11-08","close":28513.7754},{"date":"2021-11-09","close":28513.7754},{"date":"2021-11-10","close":27795.2578},{"date":"2021-11-11","close":27303.6426},{"date":"2021-11-12","close":27984.3477},{"date":"2021-11-15","close":28097.791},{"date":"2021-11-16","close":28097.791},{"date":"2021-11-17","close":27568.3613},{"date":"2021-11-18","close":27341.4629},{"date":"2021-11-19","close":27303.6426},{"date":"2021-11-22","close":27341.4629},{"date":"2021-11-23","close":27379.2734},{"date":"2021-11-24","close":27454.9121},{"date":"2021-11-25","close":27152.377},{"date":"2021-11-26","close":27038.9258},{"date":"2021-11-29","close":26547.3105},{"date":"2021-11-30","close":25223.7285},{"date":"2021-12-01","close":25488.4453},{"date":"2021-12-02","close":25828.791},{"date":"2021-12-03","close":26017.877},{"date":"2021-12-06","close":26433.8555},{"date":"2021-12-07","close":26698.5781},{"date":"2021-12-08","close":26849.8418},{"date":"2021-12-09","close":27001.1074},{"date":"2021-12-10","close":27076.7441},{"date":"2021-12-13","close":26925.4727},{"date":"2021-12-14","close":27152.377},{"date":"2021-12-15","close":27114.5586},{"date":"2021-12-16","close":27114.5586},{"date":"2021-12-17","close":27984.3477},{"date":"2021-12-20","close":27795.2578},{"date":"2021-12-21","close":27833.0762},{"date":"2021-12-22","close":28059.9766},{"date":"2021-12-23","close":28211.2402},{"date":"2021-12-24","close":27984.3477},{"date":"2021-12-27","close":28135.6074},{"date":"2021-12-28","close":28135.6074},{"date":"2021-12-29","close":28727.5234},{"date":"2021-12-30","close":28648.6035},{"date":"2022-01-03","close":35800.0},{"date":"2022-01-04","close":28253.9941},{"date":"2022-01-05","close":28096.1465},{"date":"2022-01-06","close":27859.3867},{"date":"2022-01-07","close":27898.8477},{"date":"2022-01-10","close":27306.9316},{"date":"2022-01-11","close":27188.5508},{"date":"2022-01-12","close":27898.8477},{"date":"2022-01-13","close":27780.4629},{"date":"2022-01-14","close":27425.3125},{"date":"2022-01-17","close":27385.8535},{"date":"2022-01-18","close":26280.9492},{"date":"2022-01-19","close":25531.1914},{"date":"2022-01-20","close":25649.5742},{"date":"2022-01-21","close":25925.7969},{"date":"2022-01-24","close":24899.8184},{"date":"2022-01-25","close":22611.0859},{"date":"2022-01-26","close":22611.0859},{"date":"2022-01-27","close":22611.0859},{"date":"2022-01-28","close":22611.0859},{"date":"2022-02-03","close":23992.2188},{"date":"2022-02-04","close":24228.9824},{"date":"2022-02-07","close":24071.1406},{"date":"2022-02-08","close":24071.1406},{"date":"2022-02-09","close":24071.1406},{"date":"2022-02-10","close":24584.1328},{"date":"2022-02-11","close":24386.8281},{"date":"2022-02-14","close":24150.0605},{"date":"2022-02-15","close":23913.2969},{"date":"2022-02-16","close":24307.9062},{"date":"2022-02-17","close":24347.3672},{"date":"2022-02-18","close":24307.9062},{"date":"2022-02-21","close":24307.9062},{"date":"2022-02-22","close":24307.9062},{"date":"2022-02-23","close":24307.9062},{"date":"2022-02-24","close":23479.2266},{"date":"2022-02-25","close":24110.5977},{"date":"2022-02-28","close":24110.5977},{"date":"2022-03-02","close":24820.8984},{"date":"2022-03-03","close":24978.7402},{"date":"2022-03-04","close":24978.7402},{"date":"2022-03-07","close":24702.5137},{"date":"2022-03-08","close":23794.9121},{"date":"2022-03-10","close":23794.9121},{"date":"2022-03-11","close":23794.9121},{"date":"2022-03-14","close":23755.4531},{"date":"2022-03-15","close":23755.4531},{"date":"2022-03-16","close":23755.4531},{"date":"2022-03-17","close":23755.4531},{"date":"2022-03-18","close":24505.209},{"date":"2022-03-21","close":24505.209},{"date":"2022-03-22","close":24781.4355},{"date":"2022-03-23","close":24978.7402},{"date":"2022-03-24","close":24860.3555},{"date":"2022-03-25","close":25097.123},{"date":"2022-03-28","close":25018.2012},{"date":"2022-03-29","close":25097.123},{"date":"2022-03-30","close":25570.6523},{"date":"2022-03-31","close":25452.2695},{"date":"2022-04-01","close":25452.2695},{"date":"2022-04-04","close":25491.7324},{"date":"2022-04-05","close":25570.6523},{"date":"2022-04-06","close":25412.8105},{"date":"2022-04-07","close":26162.5684},{"date":"2022-04-08","close":26280.9492},{"date":"2022-04-11","close":26320.4121},{"date":"2022-04-12","close":26123.1055},{"date":"2022-04-13","close":26320.4121},{"date":"2022-04-14","close":25965.2637},{"date":"2022-04-15","close":26044.1836},{"date":"2022-04-18","close":26320.4121},{"date":"2022-04-19","close":26241.4883},{"date":"2022-04-20","close":26438.791},{"date":"2022-04-21","close":26793.9395},{"date":"2022-04-22","close":27070.168},{"date":"2022-04-25","close":27425.3125},{"date":"2022-04-26","close":27464.7754},{"date":"2022-04-27","close":27385.8535},{"date":"2022-04-28","close":27543.6973},{"date":"2022-04-29","close":27622.6191},{"date":"2022-05-02","close":27662.082},{"date":"2022-05-03","close":27385.8535},{"date":"2022-05-04","close":27267.4727},{"date":"2022-05-06","close":26872.8613},{"date":"2022-05-09","close":33500.0},{"date":"2022-05-10","close":26241.4883},{"date":"2022-05-11","close":26044.1836},{"date":"2022-05-12","close":25767.959},{"date":"2022-05-13","close":26320.4121},{"date":"2022-05-16","close":26438.791},{"date":"2022-05-17","close":26557.1816},{"date":"2022-05-18","close":26596.6387},{"date":"2022-05-19","close":26280.9492},{"date":"2022-05-20","close":26478.2559},{"date":"2022-05-23","close":26478.2559},{"date":"2022-05-24","close":26123.1055},{"date":"2022-05-25","close":26083.6445},{"date":"2022-05-26","close":26123.1055},{"date":"2022-05-27","close":26202.0293},{"date":"2022-05-30","close":26517.7148},{"date":"2022-05-31","close":27030.707},{"date":"2022-06-02","close":26399.334},{"date":"2022-06-03","close":26596.6387},{"date":"2022-06-07","close":26399.334},{"date":"2022-06-08","close":26715.0156},{"date":"2022-06-09","close":26715.0156},{"date":"2022-06-10","close":27030.707},{"date":"2022-06-13","close":26320.4121},{"date":"2022-06-14","close":25610.1152},{"date":"2022-06-15","close":24781.4355},{"date":"2022-06-16","close":24741.9785},{"date":"2022-06-17","close":23715.9922},{"date":"2022-06-20","close":23084.6172},{"date":"2022-06-21","close":23242.4629},{"date":"2022-06-22","close":22768.9316},{"date":"2022-06-23","close":21861.3301},{"date":"2022-06-24","close":22492.7031},{"date":"2022-06-27","close":23439.7637},{"date":"2022-06-28","close":23637.0703},{"date":"2022-06-29","close":24079.2617},{"date":"2022-06-30","close":23797.8672},{"date":"2022-07-01","close":23436.0762},{"date":"2022-07-04","close":23154.6816},{"date":"2022-07-05","close":23878.2637},{"date":"2022-07-06","close":23878.2637},{"date":"2022-07-07","close":24280.2559},{"date":"2022-07-08","close":24320.4551},{"date":"2022-07-11","close":24320.4551},{"date":"2022-07-12","close":23797.8672},{"date":"2022-07-13","close":23958.6621},{"date":"2022-07-14","close":24159.6602},{"date":"2022-07-15","close":24079.2617},{"date":"2022-07-18","close":24119.4609},{"date":"2022-07-19","close":24159.6602},{"date":"2022-07-20","close":24441.0508},{"date":"2022-07-21","close":24481.2539},{"date":"2022-07-22","close":24360.6543},{"date":"2022-07-25","close":24360.6543},{"date":"2022-07-26","close":24240.0566},{"date":"2022-07-27","close":24119.4609},{"date":"2022-07-28","close":24280.2559},{"date":"2022-07-29","close":24762.6445},{"date":"2022-08-01","close":24923.4395},{"date":"2022-08-02","close":24642.0469},{"date":"2022-08-03","close":24843.041},{"date":"2022-08-04","close":24923.4395},{"date":"2022-08-05","close":25124.4375},{"date":"2022-08-08","close":25044.0391},{"date":"2022-08-09","close":25164.6348},{"date":"2022-08-10","close":24762.6445},{"date":"2022-08-11","close":25003.8379},{"date":"2022-08-12","close":25285.2324},{"date":"2022-08-16","close":25526.4277},{"date":"2022-08-17","close":25446.0312},{"date":"2022-08-18","close":25365.6328},{"date":"2022-08-19","close":25164.6348},{"date":"2022-08-22","close":25044.0391},{"date":"2022-08-23","close":24360.6543},{"date":"2022-08-24","close":24722.4453},{"date":"2022-08-25","close":24762.6445},{"date":"2022-08-26","close":24883.2441},{"date":"2022-08-29","close":24400.8535},{"date":"2022-08-30","close":24682.2461},{"date":"2022-08-31","close":24722.4453},{"date":"2022-09-01","close":24601.8496},{"date":"2022-09-02","close":24883.2441},{"date":"2022-09-05","close":24601.8496},{"date":"2022-09-06","close":24642.0469},{"date":"2022-09-07","close":24601.8496},{"date":"2022-09-08","close":24601.8496},{"date":"2022-09-13","close":24762.6445},{"date":"2022-09-14","close":24521.4512},{"date":"2022-09-15","close":24682.2461},{"date":"2022-09-16","close":24682.2461},{"date":"2022-09-19","close":24722.4453},{"date":"2022-09-20","close":24682.2461},{"date":"2022-09-21","close":24682.2461},{"date":"2022-09-22","close":24400.8535},{"date":"2022-09-23","close":24159.6602},{"date":"2022-09-26","close":22913.4863},{"date":"2022-09-27","close":22511.4941},{"date":"2022-09-28","close":22029.1094},{"date":"2022-09-29","close":22069.3066},{"date":"2022-09-30","close":21908.5098},{"date":"2022-10-04","close":22752.6895},{"date":"2022-10-05","close":22511.4941},{"date":"2022-10-06","close":22873.2871},{"date":"2022-10-07","close":22913.4863},{"date":"2022-10-11","close":22270.3008},{"date":"2022-10-12","close":22230.1035},{"date":"2022-10-13","close":21868.3066},{"date":"2022-10-14","close":22109.5059},{"date":"2022-10-17","close":21948.709},{"date":"2022-10-18","close":22390.9023},{"date":"2022-10-19","close":22310.5},{"date":"2022-10-20","close":21988.9082},{"date":"2022-10-21","close":21546.7168},{"date":"2022-10-24","close":21707.5117},{"date":"2022-10-25","close":21707.5117},{"date":"2022-10-26","close":21908.5098},{"date":"2022-10-27","close":22029.1094},{"date":"2022-10-28","close":22109.5059},{"date":"2022-10-31","close":22350.7012},{"date":"2022-11-01","close":22350.7012},{"date":"2022-11-02","close":22431.0996},{"date":"2022-11-03","close":22511.4941},{"date":"2022-11-04","close":22712.4883},{"date":"2022-11-07","close":22511.4941},{"date":"2022-11-08","close":22471.293},{"date":"2022-11-09","close":22471.293},{"date":"2022-11-10","close":22471.293},{"date":"2022-11-11","close":22752.6895},{"date":"2022-11-14","close":23315.4785},{"date":"2022-11-15","close":23677.2695},{"date":"2022-11-16","close":23797.8672},{"date":"2022-11-17","close":23717.4707},{"date":"2022-11-18","close":23355.6758},{"date":"2022-11-21","close":23154.6816},{"date":"2022-11-22","close":23034.082},{"date":"2022-11-23","close":23074.2852},{"date":"2022-11-24","close":22913.4863},{"date":"2022-11-25","close":22953.6855},{"date":"2022-11-28","close":22913.4863},{"date":"2022-11-29","close":23717.4707},{"date":"2022-11-30","close":23556.6719},{"date":"2022-12-01","close":23436.0762},{"date":"2022-12-02","close":23556.6719},{"date":"2022-12-05","close":23637.0703},{"date":"2022-12-06","close":23395.877},{"date":"2022-12-07","close":23395.877},{"date":"2022-12-08","close":23596.8691},{"date":"2022-12-09","close":23596.8691},{"date":"2022-12-12","close":23596.8691},{"date":"2022-12-13","close":23637.0703},{"date":"2022-12-14","close":23556.6719},{"date":"2022-12-15","close":23476.2754},{"date":"2022-12-16","close":23476.2754},{"date":"2022-12-19","close":23516.4727},{"date":"2022-12-20","close":23556.6719},{"date":"2022-12-21","close":23516.4727},{"date":"2022-12-22","close":23596.8691},{"date":"2022-12-23","close":23436.0762},{"date":"2022-12-26","close":23476.2754},{"date":"2022-12-27","close":23395.877},{"date":"2022-12-28","close":23899.0137},{"date":"2022-12-29","close":23479.7305},{"date":"2023-01-02","close":23312.0215},{"date":"2023-01-03","close":22808.8789},{"date":"2023-01-04","close":22976.5977},{"date":"2023-01-05","close":22683.0996},{"date":"2023-01-06","close":22850.8105},{"date":"2023-01-09","close":22976.5977},{"date":"2023-01-10","close":23647.4453},{"date":"2023-01-11","close":23563.5898},{"date":"2023-01-12","close":23563.5898},{"date":"2023-01-13","close":23479.7305},{"date":"2023-01-16","close":23521.6582},{"date":"2023-01-17","close":23563.5898},{"date":"2023-01-18","close":23563.5898},{"date":"2023-01-19","close":23689.3691},{"date":"2023-01-20","close":23773.2305},{"date":"2023-01-25","close":23479.7305},{"date":"2023-01-26","close":23815.1562},{"date":"2023-01-27","close":24108.6523},{"date":"2023-01-30","close":24150.582},{"date":"2023-01-31","close":23899.0137},{"date":"2023-02-01","close":23899.0137},{"date":"2023-02-02","close":24318.2949},{"date":"2023-02-03","close":23647.4453},{"date":"2023-02-06","close":23815.1562},{"date":"2023-02-07","close":23815.1562},{"date":"2023-02-08","close":24402.1504},{"date":"2023-02-09","close":24905.2871},{"date":"2023-02-10","close":24569.8613},{"date":"2023-02-13","close":24569.8613},{"date":"2023-02-14","close":24863.3594},{"date":"2023-02-15","close":24360.2207},{"date":"2023-02-16","close":24947.2168},{"date":"2023-02-17","close":24947.2168},{"date":"2023-02-20","close":24989.1426},{"date":"2023-02-21","close":24947.2168},{"date":"2023-02-22","close":24569.8613},{"date":"2023-02-23","close":24989.1426},{"date":"2023-02-24","close":24402.1504},{"date":"2023-02-27","close":24234.4395},{"date":"2023-02-28","close":24402.1504},{"date":"2023-03-02","close":24527.9336},{"date":"2023-03-03","close":24611.7891},{"date":"2023-03-06","close":24486.0078},{"date":"2023-03-07","close":24486.0078},{"date":"2023-03-08","close":24318.2949},{"date":"2023-03-09","close":24318.2949},{"date":"2023-03-10","close":24192.5078},{"date":"2023-03-13","close":23982.8691},{"date":"2023-03-14","close":23815.1562},{"date":"2023-03-15","close":23563.5898},{"date":"2023-03-16","close":23228.1641},{"date":"2023-03-17","close":23353.9512},{"date":"2023-03-20","close":23647.4453},{"date":"2023-03-21","close":23312.0215},{"date":"2023-03-22","close":23395.8789},{"date":"2023-03-23","close":23353.9512},{"date":"2023-03-24","close":23312.0215},{"date":"2023-03-27","close":23312.0215},{"date":"2023-03-28","close":23395.8789},{"date":"2023-03-29","close":23437.8008},{"date":"2023-03-30","close":23437.8008},{"date":"2023-03-31","close":23479.7305},{"date":"2023-04-03","close":23437.8008},{"date":"2023-04-04","close":23479.7305},{"date":"2023-04-05","close":23353.9512},{"date":"2023-04-06","close":23353.9512},{"date":"2023-04-07","close":23605.5176},{"date":"2023-04-10","close":23395.8789},{"date":"2023-04-11","close":23563.5898},{"date":"2023-04-12","close":23731.3008},{"date":"2023-04-13","close":24402.1504},{"date":"2023-04-14","close":24402.1504},{"date":"2023-04-17","close":24611.7891},{"date":"2023-04-18","close":24527.9336},{"date":"2023-04-19","close":24402.1504},{"date":"2023-04-20","close":24192.5078},{"date":"2023-04-21","close":24066.7266},{"date":"2023-04-24","close":23982.8691},{"date":"2023-04-25","close":23899.0137},{"date":"2023-04-26","close":23857.084},{"date":"2023-04-27","close":23815.1562},{"date":"2023-04-28","close":23899.0137},{"date":"2023-05-02","close":23982.8691},{"date":"2023-05-03","close":24024.7949},{"date":"2023-05-04","close":24192.5078},{"date":"2023-05-08","close":24402.1504},{"date":"2023-05-09","close":24444.0781},{"date":"2023-05-10","close":24569.8613},{"date":"2023-05-11","close":24569.8613},{"date":"2023-05-12","close":24402.1504},{"date":"2023-05-15","close":24527.9336},{"date":"2023-05-16","close":24444.0781},{"date":"2023-05-17","close":24444.0781},{"date":"2023-05-18","close":24527.9336},{"date":"2023-05-19","close":24611.7891},{"date":"2023-05-22","close":24653.7188},{"date":"2023-05-23","close":24779.5039},{"date":"2023-05-24","close":24653.7188},{"date":"2023-05-25","close":24653.7188},{"date":"2023-05-26","close":24527.9336},{"date":"2023-05-30","close":24653.7188},{"date":"2023-05-31","close":24737.5781},{"date":"2023-06-01","close":24737.5781},{"date":"2023-06-02","close":24989.1426},{"date":"2023-06-05","close":25156.8555},{"date":"2023-06-07","close":25576.1367},{"date":"2023-06-08","close":25492.2793},{"date":"2023-06-09","close":25785.7773},{"date":"2023-06-12","close":25450.3516},{"date":"2023-06-13","close":25408.4238},{"date":"2023-06-14","close":25031.0703},{"date":"2023-06-15","close":25282.6406},{"date":"2023-06-16","close":25282.6406},{"date":"2023-06-19","close":25240.7109},{"date":"2023-06-20","close":25282.6406},{"date":"2023-06-21","close":25073.0},{"date":"2023-06-22","close":24947.2168},{"date":"2023-06-23","close":24905.2871},{"date":"2023-06-26","close":24695.6484},{"date":"2023-06-27","close":24905.2871},{"date":"2023-06-28","close":24863.3594},{"date":"2023-06-29","close":25332.4785},{"date":"2023-06-30","close":24906.0078},{"date":"2023-07-03","close":24820.7129},{"date":"2023-07-04","close":24564.8281},{"date":"2023-07-05","close":24351.5918},{"date":"2023-07-06","close":23541.293},{"date":"2023-07-07","close":23370.707},{"date":"2023-07-10","close":23583.9414},{"date":"2023-07-11","close":23626.5879},{"date":"2023-07-12","close":23626.5879},{"date":"2023-07-13","close":23498.6445},{"date":"2023-07-14","close":23626.5879},{"date":"2023-07-17","close":23413.3535},{"date":"2023-07-18","close":23456.0},{"date":"2023-07-19","close":23498.6445},{"date":"2023-07-20","close":24053.0625},{"date":"2023-07-21","close":25033.9473},{"date":"2023-07-24","close":24820.7129},{"date":"2023-07-25","close":24991.2988},{"date":"2023-07-26","close":24863.3594},{"date":"2023-07-27","close":24735.418},{"date":"2023-07-28","close":24394.2383},{"date":"2023-07-31","close":24735.418},{"date":"2023-08-01","close":25161.8926},{"date":"2023-08-02","close":25033.9473},{"date":"2023-08-03","close":25119.2441},{"date":"2023-08-04","close":25119.2441},{"date":"2023-08-07","close":24991.2988},{"date":"2023-08-08","close":24735.418},{"date":"2023-08-09","close":25119.2441},{"date":"2023-08-10","close":25204.5391},{"date":"2023-08-11","close":25716.3047},{"date":"2023-08-14","close":25673.6562},{"date":"2023-08-16","close":25247.1855},{"date":"2023-08-17","close":25119.2441},{"date":"2023-08-18","close":25886.8926},{"date":"2023-08-21","close":26313.3672},{"date":"2023-08-22","close":25929.5391},{"date":"2023-08-23","close":25758.9512},{"date":"2023-08-24","close":25716.3047},{"date":"2023-08-25","close":25673.6562},{"date":"2023-08-28","close":25631.0117},{"date":"2023-08-29","close":25631.0117},{"date":"2023-08-30","close":26142.7754},{"date":"2023-08-31","close":26228.0723},{"date":"2023-09-01","close":25801.5996},{"date":"2023-09-04","close":25801.5996},{"date":"2023-09-05","close":25801.5996},{"date":"2023-09-06","close":25716.3047},{"date":"2023-09-07","close":25375.127},{"date":"2023-09-08","close":25844.2461},{"date":"2023-09-11","close":25929.5391},{"date":"2023-09-12","close":25844.2461},{"date":"2023-09-13","close":25631.0117},{"date":"2023-09-14","close":25844.2461},{"date":"2023-09-15","close":26014.8359},{"date":"2023-09-18","close":26142.7754},{"date":"2023-09-19","close":26483.9551},{"date":"2023-09-20","close":26697.1914},{"date":"2023-09-21","close":26100.1309},{"date":"2023-09-22","close":26441.3066},{"date":"2023-09-25","close":26100.1309},{"date":"2023-09-26","close":25716.3047},{"date":"2023-09-27","close":25673.6562},{"date":"2023-10-04","close":24863.3594},{"date":"2023-10-05","close":25545.7168},{"date":"2023-10-06","close":25801.5996},{"date":"2023-10-10","close":25673.6562},{"date":"2023-10-11","close":25844.2461},{"date":"2023-10-12","close":25844.2461},{"date":"2023-10-13","close":26228.0723},{"date":"2023-10-16","close":26526.6016},{"date":"2023-10-17","close":26526.6016},{"date":"2023-10-18","close":26398.6641},{"date":"2023-10-19","close":25972.1895},{"date":"2023-10-20","close":25844.2461},{"date":"2023-10-23","close":25588.3633},{"date":"2023-10-24","close":25375.127},{"date":"2023-10-25","close":25375.127},{"date":"2023-10-26","close":24991.2988},{"date":"2023-10-27","close":24906.0078},{"date":"2023-10-30","close":25204.5391},{"date":"2023-10-31","close":24906.0078},{"date":"2023-11-01","close":24863.3594},{"date":"2023-11-02","close":24991.2988},{"date":"2023-11-03","close":25332.4785},{"date":"2023-11-06","close":25631.0117},{"date":"2023-11-07","close":25631.0117},{"date":"2023-11-08","close":25758.9512},{"date":"2023-11-09","close":25972.1895},{"date":"2023-11-10","close":25886.8926},{"date":"2023-11-13","close":25801.5996},{"date":"2023-11-14","close":25886.8926},{"date":"2023-11-15","close":26100.1309},{"date":"2023-11-16","close":26100.1309},{"date":"2023-11-17","close":25929.5391},{"date":"2023-11-20","close":26100.1309},{"date":"2023-11-21","close":26100.1309},{"date":"2023-11-22","close":26441.3066},{"date":"2023-11-23","close":26526.6016},{"date":"2023-11-24","close":26782.4844},{"date":"2023-11-27","close":26825.1328},{"date":"2023-11-28","close":26739.8398},{"date":"2023-11-29","close":26953.0781},{"date":"2023-11-30","close":26995.7246},{"date":"2023-12-01","close":27422.1953},{"date":"2023-12-04","close":28317.7891},{"date":"2023-12-05","close":28019.2559},{"date":"2023-12-06","close":27976.6094},{"date":"2023-12-07","close":27976.6094},{"date":"2023-12-08","close":27464.8457},{"date":"2023-12-11","close":27081.0156},{"date":"2023-12-12","close":26910.4297},{"date":"2023-12-13","close":26825.1328},{"date":"2023-12-14","close":26697.1914},{"date":"2023-12-15","close":26697.1914},{"date":"2023-12-18","close":26697.1914},{"date":"2023-12-19","close":26739.8398},{"date":"2023-12-20","close":27038.3691},{"date":"2023-12-21","close":27081.0156},{"date":"2023-12-22","close":27166.3105},{"date":"2023-12-26","close":26825.1328},{"date":"2023-12-27","close":27002.7832},{"date":"2023-12-28","close":27180.4336},{"date":"2024-01-02","close":27358.0859},{"date":"2024-01-03","close":27091.6094},{"date":"2024-01-04","close":27180.4336},{"date":"2024-01-05","close":27269.2559},{"date":"2024-01-08","close":27269.2559},{"date":"2024-01-09","close":27313.6699},{"date":"2024-01-10","close":27180.4336},{"date":"2024-01-11","close":27136.0234},{"date":"2024-01-12","close":27002.7832},{"date":"2024-01-15","close":26869.5469},{"date":"2024-01-16","close":26780.7207},{"date":"2024-01-17","close":26203.3574},{"date":"2024-01-18","close":26469.834},{"date":"2024-01-19","close":26736.3086},{"date":"2024-01-22","close":26691.8965},{"date":"2024-01-23","close":26647.4844},{"date":"2024-01-24","close":26691.8965},{"date":"2024-01-25","close":26558.6582},{"date":"2024-01-26","close":26691.8965},{"date":"2024-01-29","close":26825.1328},{"date":"2024-01-30","close":26869.5469},{"date":"2024-01-31","close":26913.959},{"date":"2024-02-01","close":28068.6816},{"date":"2024-02-02","close":28335.1582},{"date":"2024-02-05","close":28779.2832},{"date":"2024-02-06","close":28335.1582},{"date":"2024-02-07","close":28779.2832},{"date":"2024-02-08","close":28690.457},{"date":"2024-02-13","close":28690.457},{"date":"2024-02-14","close":28335.1582},{"date":"2024-02-15","close":27979.8594},{"date":"2024-02-16","close":28335.1582},{"date":"2024-02-19","close":29178.9941},{"date":"2024-02-20","close":29001.3457},{"date":"2024-02-21","close":28956.9316},{"date":"2024-02-22","close":28868.1094},{"date":"2024-02-23","close":28912.5195},{"date":"2024-02-26","close":28157.5078},{"date":"2024-02-27","close":28068.6816},{"date":"2024-02-28","close":28201.9199},{"date":"2024-02-29","close":28024.2695},{"date":"2024-03-04","close":28113.0938},{"date":"2024-03-05","close":28024.2695},{"date":"2024-03-06","close":28246.334},{"date":"2024-03-07","close":28335.1582},{"date":"2024-03-08","close":28557.2188},{"date":"2024-03-11","close":28512.8066},{"date":"2024-03-12","close":28157.5078},{"date":"2024-03-13","close":28423.9844},{"date":"2024-03-14","close":28557.2188},{"date":"2024-03-15","close":28201.9199},{"date":"2024-03-18","close":28157.5078},{"date":"2024-03-19","close":28290.7441},{"date":"2024-03-20","close":28201.9199},{"date":"2024-03-21","close":28290.7441},{"date":"2024-03-22","close":28290.7441},{"date":"2024-03-25","close":28068.6816},{"date":"2024-03-26","close":28157.5078},{"date":"2024-03-27","close":28201.9199},{"date":"2024-03-28","close":28024.2695},{"date":"2024-03-29","close":27979.8594},{"date":"2024-04-01","close":27802.209},{"date":"2024-04-02","close":28157.5078},{"date":"2024-04-03","close":27846.6211},{"date":"2024-04-04","close":27935.4453},{"date":"2024-04-05","close":28157.5078},{"date":"2024-04-08","close":27979.8594},{"date":"2024-04-09","close":27891.0332},{"date":"2024-04-11","close":27802.209},{"date":"2024-04-12","close":27624.5586},{"date":"2024-04-15","close":27535.7324},{"date":"2024-04-16","close":26736.3086},{"date":"2024-04-17","close":26913.959},{"date":"2024-04-18","close":27446.9082},{"date":"2024-04-19","close":27535.7324},{"date":"2024-04-22","close":28024.2695},{"date":"2024-04-23","close":28068.6816},{"date":"2024-04-24","close":28335.1582},{"date":"2024-04-25","close":28379.5723},{"date":"2024-04-26","close":28512.8066},{"date":"2024-04-29","close":28646.0449},{"date":"2024-04-30","close":28646.0449},{"date":"2024-05-02","close":28956.9316},{"date":"2024-05-03","close":28912.5195},{"date":"2024-05-07","close":28779.2832},{"date":"2024-05-08","close":29001.3457},{"date":"2024-05-09","close":28690.457},{"date":"2024-05-10","close":28423.9844},{"date":"2024-05-13","close":28290.7441},{"date":"2024-05-14","close":28512.8066},{"date":"2024-05-16","close":28335.1582},{"date":"2024-05-17","close":28512.8066},{"date":"2024-05-20","close":28646.0449},{"date":"2024-05-21","close":28512.8066},{"date":"2024-05-22","close":28557.2188},{"date":"2024-05-23","close":28734.8691},{"date":"2024-05-24","close":28868.1094},{"date":"2024-05-27","close":28468.3945},{"date":"2024-05-28","close":29045.7578},{"date":"2024-05-29","close":29001.3457},{"date":"2024-05-30","close":28779.2832},{"date":"2024-05-31","close":28690.457},{"date":"2024-06-03","close":29134.582},{"date":"2024-06-04","close":28690.457},{"date":"2024-06-05","close":28512.8066},{"date":"2024-06-07","close":28912.5195},{"date":"2024-06-10","close":28557.2188},{"date":"2024-06-11","close":28468.3945},{"date":"2024-06-12","close":28423.9844},{"date":"2024-06-13","close":28646.0449},{"date":"2024-06-14","close":28956.9316},{"date":"2024-06-17","close":28779.2832},{"date":"2024-06-18","close":28512.8066},{"date":"2024-06-19","close":28468.3945},{"date":"2024-06-20","close":29045.7578},{"date":"2024-06-21","close":29178.9941},{"date":"2024-06-24","close":28823.6953},{"date":"2024-06-25","close":28868.1094},{"date":"2024-06-26","close":28423.9844},{"date":"2024-06-27","close":28068.6816},{"date":"2024-06-28","close":28868.1094},{"date":"2024-07-01","close":28868.1094},{"date":"2024-07-02","close":28779.2832},{"date":"2024-07-03","close":28290.7441},{"date":"2024-07-04","close":28512.8066},{"date":"2024-07-05","close":28379.5723},{"date":"2024-07-08","close":28557.2188},{"date":"2024-07-09","close":28335.1582},{"date":"2024-07-10","close":28423.9844},{"date":"2024-07-11","close":28512.8066},{"date":"2024-07-12","close":28601.6348},{"date":"2024-07-15","close":28601.6348},{"date":"2024-07-16","close":28646.0449},{"date":"2024-07-17","close":28601.6348},{"date":"2024-07-18","close":28557.2188},{"date":"2024-07-19","close":28646.0449},{"date":"2024-07-22","close":28823.6953},{"date":"2024-07-23","close":29090.1699},{"date":"2024-07-24","close":29045.7578},{"date":"2024-07-25","close":29223.4082},{"date":"2024-07-26","close":29711.9453},{"date":"2024-07-29","close":29978.4199},{"date":"2024-07-30","close":30156.0684},{"date":"2024-07-31","close":30200.4785},{"date":"2024-08-01","close":30244.8906},{"date":"2024-08-02","close":28956.9316},{"date":"2024-08-05","close":27802.209},{"date":"2024-08-06","close":28379.5723},{"date":"2024-08-07","close":28335.1582},{"date":"2024-08-08","close":28379.5723},{"date":"2024-08-09","close":29056.3496},{"date":"2024-08-12","close":29507.5332},{"date":"2024-08-13","close":29507.5332},{"date":"2024-08-14","close":29372.1777},{"date":"2024-08-16","close":29642.8887},{"date":"2024-08-19","close":29823.3633},{"date":"2024-08-20","close":30048.957},{"date":"2024-08-21","close":30364.7852},{"date":"2024-08-22","close":29778.2441},{"date":"2024-08-23","close":29733.127},{"date":"2024-08-26","close":29868.4824},{"date":"2024-08-27","close":30003.8379},{"date":"2024-08-28","close":29868.4824},{"date":"2024-08-29","close":29327.0605},{"date":"2024-08-30","close":29688.0098},{"date":"2024-09-02","close":29597.7695},{"date":"2024-09-03","close":29733.127},{"date":"2024-09-04","close":29642.8887},{"date":"2024-09-05","close":29146.584},{"date":"2024-09-06","close":28740.5176},{"date":"2024-09-09","close":28695.4004},{"date":"2024-09-10","close":28875.875},{"date":"2024-09-11","close":28695.4004},{"date":"2024-09-12","close":28695.4004},{"date":"2024-09-13","close":28785.6367},{"date":"2024-09-19","close":28650.2812},{"date":"2024-09-20","close":28785.6367},{"date":"2024-09-23","close":28785.6367},{"date":"2024-09-24","close":28875.875},{"date":"2024-09-25","close":28920.9922},{"date":"2024-09-26","close":28830.7578},{"date":"2024-09-27","close":28875.875},{"date":"2024-09-30","close":28830.7578},{"date":"2024-10-02","close":28514.9238},{"date":"2024-10-04","close":28244.2148},{"date":"2024-10-07","close":28289.334},{"date":"2024-10-08","close":28244.2148},{"date":"2024-10-10","close":28334.4512},{"date":"2024-10-11","close":28379.5703},{"date":"2024-10-14","close":28244.2148},{"date":"2024-10-15","close":28244.2148},{"date":"2024-10-16","close":28244.2148},{"date":"2024-10-17","close":28244.2148},{"date":"2024-10-18","close":28199.0957},{"date":"2024-10-21","close":28199.0957},{"date":"2024-10-22","close":28289.334},{"date":"2024-10-23","close":28199.0957},{"date":"2024-10-24","close":28018.6211},{"date":"2024-10-25","close":28063.7402},{"date":"2024-10-28","close":28289.334},{"date":"2024-10-29","close":28063.7402},{"date":"2024-10-30","close":28018.6211},{"date":"2024-10-31","close":27928.3848},{"date":"2024-11-01","close":27928.3848},{"date":"2024-11-04","close":27973.502},{"date":"2024-11-05","close":27928.3848},{"date":"2024-11-06","close":27928.3848},{"date":"2024-11-07","close":28108.8574},{"date":"2024-11-08","close":29056.3496},{"date":"2024-11-11","close":28785.6367},{"date":"2024-11-12","close":28334.4512},{"date":"2024-11-13","close":27838.1484},{"date":"2024-11-14","close":27838.1484},{"date":"2024-11-15","close":27612.5547},{"date":"2024-11-18","close":27883.2656},{"date":"2024-11-19","close":28379.5703},{"date":"2024-11-20","close":28289.334},{"date":"2024-11-21","close":28650.2812},{"date":"2024-11-22","close":28650.2812},{"date":"2024-11-25","close":28650.2812},{"date":"2024-11-26","close":28875.875},{"date":"2024-11-27","close":29913.6016},{"date":"2024-11-28","close":29868.4824},{"date":"2024-11-29","close":29462.416},{"date":"2024-12-02","close":28966.1094},{"date":"2024-12-03","close":29236.8223},{"date":"2024-12-04","close":29191.7031},{"date":"2024-12-05","close":28740.5176},{"date":"2024-12-06","close":28875.875},{"date":"2024-12-09","close":28695.4004},{"date":"2024-12-10","close":29417.2949},{"date":"2024-12-11","close":29417.2949},{"date":"2024-12-12","close":29507.5332},{"date":"2024-12-13","close":29417.2949},{"date":"2024-12-16","close":29056.3496},{"date":"2024-12-17","close":29056.3496},{"date":"2024-12-18","close":28920.9922},{"date":"2024-12-19","close":28966.1094},{"date":"2024-12-20","close":28605.1621},{"date":"2024-12-23","close":28875.875},{"date":"2024-12-24","close":29056.3496},{"date":"2024-12-26","close":28740.5176},{"date":"2024-12-27","close":28785.6367},{"date":"2024-12-30","close":28875.875},{"date":"2025-01-02","close":28695.4004},{"date":"2025-01-03","close":28830.7578},{"date":"2025-01-06","close":28830.7578},{"date":"2025-01-07","close":28785.6367},{"date":"2025-01-08","close":29101.4668},{"date":"2025-01-09","close":28920.9922},{"date":"2025-01-10","close":28830.7578},{"date":"2025-01-13","close":28920.9922},{"date":"2025-01-14","close":28740.5176},{"date":"2025-01-15","close":28920.9922},{"date":"2025-01-16","close":28830.7578},{"date":"2025-01-17","close":28695.4004},{"date":"2025-01-20","close":28469.8066},{"date":"2025-01-21","close":28560.043},{"date":"2025-01-22","close":28605.1621},{"date":"2025-01-23","close":28469.8066},{"date":"2025-01-24","close":28560.043},{"date":"2025-01-31","close":28379.5703},{"date":"2025-02-03","close":28379.5703},{"date":"2025-02-04","close":28334.4512},{"date":"2025-02-05","close":28785.6367},{"date":"2025-02-06","close":28605.1621},{"date":"2025-02-07","close":28560.043},{"date":"2025-02-10","close":28424.6895},{"date":"2025-02-11","close":28379.5703},{"date":"2025-02-12","close":28424.6895},{"date":"2025-02-13","close":28695.4004},{"date":"2025-02-14","close":28650.2812},{"date":"2025-02-17","close":28966.1094},{"date":"2025-02-18","close":29056.3496},{"date":"2025-02-19","close":28966.1094},{"date":"2025-02-20","close":28920.9922},{"date":"2025-02-21","close":29191.7031},{"date":"2025-02-24","close":29146.584},{"date":"2025-02-25","close":29146.584},{"date":"2025-02-26","close":28920.9922},{"date":"2025-02-27","close":28830.7578},{"date":"2025-02-28","close":28695.4004},{"date":"2025-03-04","close":28830.7578},{"date":"2025-03-05","close":29642.8887},{"date":"2025-03-06","close":29778.2441},{"date":"2025-03-07","close":29552.6523},{"date":"2025-03-10","close":29733.127},{"date":"2025-03-11","close":29688.0098},{"date":"2025-03-12","close":29913.6016},{"date":"2025-03-13","close":29778.2441},{"date":"2025-03-14","close":30229.4297},{"date":"2025-03-17","close":30500.1406},{"date":"2025-03-18","close":30364.7852},{"date":"2025-03-19","close":30635.4961},{"date":"2025-03-20","close":30545.2598},{"date":"2025-03-21","close":30590.3789},{"date":"2025-03-24","close":30500.1406},{"date":"2025-03-25","close":29507.5332},{"date":"2025-03-26","close":30409.9062},{"date":"2025-03-27","close":30500.1406},{"date":"2025-03-28","close":30687.5449},{"date":"2025-03-31","close":30078.4805},{"date":"2025-04-01","close":30312.7363},{"date":"2025-04-02","close":30734.3965},{"date":"2025-04-03","close":30546.9922},{"date":"2025-04-04","close":30406.4395},{"date":"2025-04-07","close":29703.6699},{"date":"2025-04-08","close":30219.0332},{"date":"2025-04-09","close":30078.4805},{"date":"2025-04-10","close":30312.7363},{"date":"2025-04-11","close":30031.6289},{"date":"2025-04-14","close":30500.1406},{"date":"2025-04-15","close":30781.248},{"date":"2025-04-16","close":30734.3965},{"date":"2025-04-17","close":31202.9102},{"date":"2025-04-18","close":31437.1641},{"date":"2025-04-21","close":31624.5703},{"date":"2025-04-22","close":31765.123},{"date":"2025-04-23","close":31905.6758},{"date":"2025-04-24","close":32374.1895},{"date":"2025-04-25","close":32842.6992},{"date":"2025-04-28","close":33076.9609},{"date":"2025-04-29","close":33123.8086},{"date":"2025-04-30","close":33170.6602},{"date":"2025-05-02","close":32467.8945},{"date":"2025-05-07","close":33123.8086},{"date":"2025-05-08","close":33358.0664},{"date":"2025-05-09","close":33311.2148},{"date":"2025-05-12","close":33498.6172},{"date":"2025-05-13","close":33732.8711},{"date":"2025-05-14","close":33779.7266},{"date":"2025-05-15","close":34060.832},{"date":"2025-05-16","close":33732.8711},{"date":"2025-05-19","close":33592.3203},{"date":"2025-05-20","close":34060.832},{"date":"2025-05-21","close":33920.2812},{"date":"2025-05-22","close":33732.8711},{"date":"2025-05-23","close":33686.0195},{"date":"2025-05-26","close":33920.2812},{"date":"2025-05-27","close":35138.4141},{"date":"2025-05-28","close":35700.625},{"date":"2025-05-29","close":36684.5},{"date":"2025-05-30","close":35278.9648},{"date":"2025-06-02","close":35513.2227},{"date":"2025-06-04","close":37621.5234},{"date":"2025-06-05","close":37434.1211},{"date":"2025-06-09","close":37855.7852},{"date":"2025-06-10","close":37293.5703},{"date":"2025-06-11","close":37434.1211},{"date":"2025-06-12","close":38277.4414},{"date":"2025-06-13","close":37949.4844},{"date":"2025-06-16","close":38511.6953},{"date":"2025-06-17","close":38183.7422},{"date":"2025-06-18","close":37106.1641},{"date":"2025-06-19","close":37715.2305},{"date":"2025-06-20","close":37668.3828},{"date":"2025-06-23","close":39823.5312},{"date":"2025-06-24","close":39682.9805},{"date":"2025-06-25","close":39542.4258},{"date":"2025-06-26","close":39261.3164},{"date":"2025-06-27","close":40479.4492},{"date":"2025-06-30","close":40760.5586},{"date":"2025-07-01","close":41510.1758},{"date":"2025-07-02","close":41229.0703},{"date":"2025-07-03","close":41510.1758},{"date":"2025-07-04","close":39917.2383},{"date":"2025-07-07","close":40807.4102},{"date":"2025-07-08","close":41322.7695},{"date":"2025-07-09","close":42025.543},{"date":"2025-07-10","close":42494.0547},{"date":"2025-07-11","close":42400.3477},{"date":"2025-07-14","close":42447.2031},{"date":"2025-07-15","close":42259.7969},{"date":"2025-07-16","close":42072.3906},{"date":"2025-07-17","close":40994.8125},{"date":"2025-07-18","close":39495.5742},{"date":"2025-07-21","close":39729.832},{"date":"2025-07-22","close":39027.0625},{"date":"2025-07-23","close":39214.4648},{"date":"2025-07-24","close":38230.5938},{"date":"2025-07-25","close":38090.0391},{"date":"2025-07-28","close":36497.0977},{"date":"2025-07-29","close":36356.5469},{"date":"2025-07-30","close":35934.8867},{"date":"2025-07-31","close":35513.2227},{"date":"2025-08-01","close":34154.5352},{"date":"2025-08-04","close":34857.3008},{"date":"2025-08-05","close":36450.2461},{"date":"2025-08-06","close":36590.8008},{"date":"2025-08-07","close":37012.4609},{"date":"2025-08-08","close":37107.3633},{"date":"2025-08-11","close":35541.4531},{"date":"2025-08-12","close":35019.4805},{"date":"2025-08-13","close":34687.3203},{"date":"2025-08-14","close":34450.0586},{"date":"2025-08-18","close":33928.0898},{"date":"2025-08-19","close":33548.4727},{"date":"2025-08-20","close":33168.8594},{"date":"2025-08-21","close":34022.9922},{"date":"2025-08-22","close":33785.7344},{"date":"2025-08-25","close":34117.8945},{"date":"2025-08-26","close":33738.2852},{"date":"2025-08-27","close":33501.0234},{"date":"2025-08-28","close":33880.6367},{"date":"2025-08-29","close":33880.6367},{"date":"2025-09-01","close":34022.9922},{"date":"2025-09-02","close":34070.4453},{"date":"2025-09-03","close":33643.375},{"date":"2025-09-04","close":33880.6367},{"date":"2025-09-05","close":34212.8008},{"date":"2025-09-08","close":34450.0586},{"date":"2025-09-09","close":35019.4805},{"date":"2025-09-10","close":35114.3867},{"date":"2025-09-11","close":35256.7422},{"date":"2025-09-12","close":35351.6445},{"date":"2025-09-15","close":35588.9062},{"date":"2025-09-16","close":36015.9727},{"date":"2025-09-17","close":35921.0664},{"date":"2025-09-18","close":35541.4531},{"date":"2025-09-19","close":37150.0},{"date":"2025-09-22","close":35588.9062},{"date":"2025-09-23","close":35114.3867},{"date":"2025-09-24","close":35066.9375},{"date":"2025-09-25","close":34877.125},{"date":"2025-09-26","close":34117.8945},{"date":"2025-09-29","close":35446.5469},{"date":"2025-09-30","close":35256.7422},{"date":"2025-10-01","close":34639.8672},{"date":"2025-10-02","close":35161.8398},{"date":"2025-10-10","close":34307.7031},{"date":"2025-10-13","close":33453.5703},{"date":"2025-10-14","close":32551.9863},{"date":"2025-10-15","close":34165.3477},{"date":"2025-10-16","close":33738.2852},{"date":"2025-10-17","close":33453.5703},{"date":"2025-10-20","close":33216.3086},{"date":"2025-10-21","close":33406.1211},{"date":"2025-10-22","close":34497.5117},{"date":"2025-10-23","close":34544.9609},{"date":"2025-10-24","close":35161.8398},{"date":"2025-10-27","close":36348.1328},{"date":"2025-10-28","close":37914.0469},{"date":"2025-10-29","close":37866.5938},{"date":"2025-10-30","close":37107.3633},{"date":"2025-10-31","close":36632.8438},{"date":"2025-11-03","close":36727.75},{"date":"2025-11-04","close":36775.1992},{"date":"2025-11-05","close":36063.4258},{"date":"2025-11-06","close":36585.3945},{"date":"2025-11-07","close":37059.9141},{"date":"2025-11-10","close":38008.9492},{"date":"2025-11-11","close":37724.2422},{"date":"2025-11-12","close":37724.2422},{"date":"2025-11-13","close":37486.9805},{"date":"2025-11-14","close":37676.7852},{"date":"2025-11-17","close":39100.3438},{"date":"2025-11-18","close":38151.3086},{"date":"2025-11-19","close":39385.0547},{"date":"2025-11-20","close":38768.1797},{"date":"2025-11-21","close":37629.332},{"date":"2025-11-24","close":37581.8828},{"date":"2025-11-25","close":37012.4609},{"date":"2025-11-26","close":37534.4297},{"date":"2025-11-27","close":37297.1719},{"date":"2025-11-28","close":37154.8164},{"date":"2025-12-01","close":36443.0391},{"date":"2025-12-02","close":37534.4297},{"date":"2025-12-03","close":37866.5938},{"date":"2025-12-04","close":37676.7852},{"date":"2025-12-05","close":37819.1445},{"date":"2025-12-08","close":38056.4023},{"date":"2025-12-09","close":37914.0469},{"date":"2025-12-10","close":37486.9805},{"date":"2025-12-11","close":37297.1719},{"date":"2025-12-12","close":37961.4961},{"date":"2025-12-15","close":37866.5938},{"date":"2025-12-16","close":37724.2422},{"date":"2025-12-17","close":38246.2109},{"date":"2025-12-18","close":37866.5938},{"date":"2025-12-19","close":37344.625},{"date":"2025-12-22","close":37344.625},{"date":"2025-12-23","close":37297.1719},{"date":"2025-12-24","close":37344.625},{"date":"2025-12-26","close":36775.1992},{"date":"2025-12-29","close":36537.9414},{"date":"2025-12-30","close":36870.1055},{"date":"2026-01-02","close":37581.8828},{"date":"2026-01-05","close":38008.9492},{"date":"2026-01-06","close":38293.6602},{"date":"2026-01-07","close":38008.9492},{"date":"2026-01-08","close":37819.1445},{"date":"2026-01-09","close":37344.625},{"date":"2026-01-12","close":37724.2422},{"date":"2026-01-13","close":37297.1719},{"date":"2026-01-14","close":37676.7852},{"date":"2026-01-15","close":37249.7188},{"date":"2026-01-16","close":37392.0781},{"date":"2026-01-19","close":37344.625},{"date":"2026-01-20","close":38008.9492},{"date":"2026-01-21","close":37676.7852},{"date":"2026-01-22","close":37866.5938},{"date":"2026-01-23","close":37819.1445},{"date":"2026-01-26","close":37107.3633},{"date":"2026-01-27","close":37297.1719},{"date":"2026-01-28","close":36158.3281},{"date":"2026-01-29","close":36348.1328},{"date":"2026-01-30","close":35778.7109},{"date":"2026-02-02","close":35209.2891},{"date":"2026-02-03","close":35446.5469},{"date":"2026-02-04","close":36110.875},{"date":"2026-02-05","close":35968.5195},{"date":"2026-02-06","close":35351.6445},{"date":"2026-02-09","close":36348.1328},{"date":"2026-02-10","close":36917.5586},{"date":"2026-02-11","close":36965.0078},{"date":"2026-02-12","close":37344.625},{"date":"2026-02-13","close":37676.7852},{"date":"2026-02-19","close":37819.1445},{"date":"2026-02-20","close":38863.082},{"date":"2026-02-23","close":39005.4375},{"date":"2026-02-24","close":38910.5352},{"date":"2026-02-25","close":38578.375},{"date":"2026-02-26","close":38293.6602},{"date":"2026-02-27","close":38056.4023},{"date":"2026-03-03","close":37486.9805},{"date":"2026-03-04","close":33975.5391},{"date":"2026-03-05","close":35114.3867},{"date":"2026-03-06","close":35968.5195},{"date":"2026-03-09","close":35494.0039},{"date":"2026-03-10","close":37154.8164},{"date":"2026-03-11","close":38008.9492},{"date":"2026-03-12","close":37961.4961},{"date":"2026-03-13","close":37771.6914},{"date":"2026-03-16","close":37439.5273},{"date":"2026-03-17","close":38198.7578},{"date":"2026-03-18","close":38341.1133},{"date":"2026-03-19","close":38198.7578},{"date":"2026-03-20","close":38910.5352},{"date":"2026-03-23","close":38008.9492},{"date":"2026-03-24","close":38008.9492},{"date":"2026-03-25","close":38483.4688},{"date":"2026-03-26","close":38008.9492},{"date":"2026-03-27","close":38056.4023},{"date":"2026-03-30","close":38500.6406},{"date":"2026-03-31","close":38204.4805},{"date":"2026-04-01","close":38994.2383},{"date":"2026-04-02","close":38204.4805},{"date":"2026-04-03","close":38204.4805},{"date":"2026-04-06","close":38253.8398},{"date":"2026-04-07","close":38500.6406},{"date":"2026-04-08","close":39487.8359},{"date":"2026-04-09","close":39833.3555},{"date":"2026-04-10","close":40178.875},{"date":"2026-04-13","close":40376.3125},{"date":"2026-04-14","close":41017.9883},{"date":"2026-04-15","close":41560.9492},{"date":"2026-04-16","close":41462.2266},{"date":"2026-04-17","close":41560.9492},{"date":"2026-04-20","close":41363.5078},{"date":"2026-04-21","close":41017.9883},{"date":"2026-04-22","close":41215.4297},{"date":"2026-04-23","close":41116.7109},{"date":"2026-04-24","close":41758.3867},{"date":"2026-04-27","close":41758.3867},{"date":"2026-04-28","close":42005.1875},{"date":"2026-04-29","close":42350.7031},{"date":"2026-04-30","close":41857.1055},{"date":"2026-05-04","close":41709.0273},{"date":"2026-05-06","close":43091.1016},{"date":"2026-05-07","close":42054.5469},{"date":"2026-05-08","close":41906.4648},{"date":"2026-05-11","close":41264.7891},{"date":"2026-05-12","close":40475.0312},{"date":"2026-05-13","close":40425.6719},{"date":"2026-05-14","close":40030.793},{"date":"2026-05-15","close":39833.3555},{"date":"2026-05-18","close":40030.793},{"date":"2026-05-19","close":39981.4336},{"date":"2026-05-20","close":39339.7578},{"date":"2026-05-21","close":39685.2773},{"date":"2026-05-22","close":40968.6289},{"date":"2026-05-26","close":41166.0703},{"date":"2026-05-27","close":40326.9531},{"date":"2026-05-28","close":39932.0742},{"date":"2026-05-29","close":38550.0},{"date":"2026-06-01","close":37957.6836},{"date":"2026-06-02","close":37513.4453},{"date":"2026-06-04","close":37464.0859},{"date":"2026-06-05","close":37414.7266},{"date":"2026-06-08","close":35835.2109},{"date":"2026-06-09","close":36773.0469},{"date":"2026-06-10","close":36822.4062},{"date":"2026-06-11","close":36871.7656},{"date":"2026-06-12","close":37414.7266},{"date":"2026-06-15","close":38007.043},{"date":"2026-06-16","close":38747.4375},{"date":"2026-06-17","close":38352.5625},{"date":"2026-06-18","close":37612.1641},{"date":"2026-06-19","close":37513.4453},{"date":"2026-06-22","close":37069.207},{"date":"2026-06-23","close":36279.4492},{"date":"2026-06-24","close":36328.8086},{"date":"2026-06-25","close":37661.5234},{"date":"2026-06-26","close":37957.6836},{"date":"2026-06-29","close":37513.4453},{"date":"2026-06-30","close":37464.0859},{"date":"2026-07-01","close":37809.6016},{"date":"2026-07-02","close":37710.8828},{"date":"2026-07-03","close":37661.5234},{"date":"2026-07-06","close":37858.9648},{"date":"2026-07-07","close":37908.3242},{"date":"2026-07-08","close":37710.8828},{"date":"2026-07-09","close":37217.2852},{"date":"2026-07-10","close":38253.8398},{"date":"2026-07-13","close":36921.1289},{"date":"2026-07-14","close":37612.1641},{"date":"2026-07-15","close":38401.9219},{"date":"2026-07-16","close":37562.8047},{"date":"2026-07-20","close":36723.6875},{"date":"2026-07-21","close":36378.168},{"date":"2026-07-22","close":36674.3281},{"date":"2026-07-23","close":37908.3242},{"date":"2026-07-24","close":37414.7266},{"date":"2026-07-27","close":37217.2852},{"date":"2026-07-28","close":36723.6875},{"date":"2026-07-29","close":36180.7305},{"date":"2026-07-30","close":36131.3711},{"date":"2026-07-31","close":37809.6016},{"date":"2026-08-03","close":37513.4453},{"date":"2026-08-04","close":38056.4023},{"date":"2026-08-05","close":38698.0781},{"date":"2026-08-06","close":38550.0},{"date":"2026-08-07","close":38800.0},{"date":"2026-08-10","close":38800.0},{"date":"2026-08-11","close":38850.0},{"date":"2026-08-12","close":39000.0},{"date":"2026-08-13","close":38250.0},{"date":"2026-08-14","close":39000.0},{"date":"2026-08-18","close":39000.0},{"date":"2026-08-19","close":39000.0},{"date":"2026-08-20","close":38900.0},{"date":"2026-08-21","close":39050.0},{"date":"2026-08-24","close":39050.0},{"date":"2026-08-25","close":38850.0},{"date":"2026-08-26","close":39150.0},{"date":"2026-08-27","close":39150.0},{"date":"2026-08-28","close":39250.0},{"date":"2026-08-31","close":40600.0},{"date":"2026-09-01","close":41100.0},{"date":"2026-09-02","close":41500.0},{"date":"2026-09-03","close":41500.0},{"date":"2026-09-04","close":41400.0},{"date":"2026-09-07","close":42000.0},{"date":"2026-09-08","close":41700.0},{"date":"2026-09-09","close":42000.0},{"date":"2026-09-10","close":41950.0},{"date":"2026-09-11","close":42400.0},{"date":"2026-09-14","close":42100.0},{"date":"2026-09-15","close":42350.0},{"date":"2026-09-16","close":42950.0},{"date":"2026-09-17","close":42300.0},{"date":"2026-09-18","close":42100.0},{"date":"2026-09-21","close":41800.0},{"date":"2026-09-22","close":42900.0},{"date":"2026-09-23","close":42950.0},{"date":"2026-09-28","close":42950.0},{"date":"2026-09-29","close":42200.0},{"date":"2026-09-30","close":42550.0},{"date":"2026-10-01","close":42350.0},{"date":"2026-10-02","close":43400.0},{"date":"2026-10-06","close":43400.0},{"date":"2026-10-07","close":44150.0},{"date":"2026-10-08","close":43800.0},{"date":"2026-10-12","close":42400.0},{"date":"2026-10-13","close":42250.0},{"date":"2026-10-14","close":41850.0},{"date":"2026-10-15","close":40500.0},{"date":"2026-10-16","close":40900.0},{"date":"2026-10-19","close":40900.0},{"date":"2026-10-20","close":40500.0},{"date":"2026-10-21","close":40400.0},{"date":"2026-10-22","close":40400.0},{"date":"2026-10-23","close":40100.0}],"chart_data":[{"date":"2024-10-24","open":28199,"high":28831,"low":28019,"close":28019,"volume":3388,"rsi_14":26.09,"sma_20":31485.0,"sma_60":32260.0,"sma_120":32261.67},{"date":"2024-10-25","open":28019,"high":28289,"low":27883,"close":28064,"volume":2259,"rsi_14":38.89,"sma_20":31440.0,"sma_60":32233.33,"sma_120":32254.58},{"date":"2024-10-28","open":28019,"high":28334,"low":27928,"close":28289,"volume":3408,"rsi_14":50.0,"sma_20":31405.0,"sma_60":32207.5,"sma_120":32248.33},{"date":"2024-10-29","open":28334,"high":28334,"low":27658,"close":28064,"volume":5295,"rsi_14":42.31,"sma_20":31362.5,"sma_60":32168.33,"sma_120":32238.75},{"date":"2024-10-30","open":28064,"high":28064,"low":27838,"close":28019,"volume":500,"rsi_14":36.0,"sma_20":31315.0,"sma_60":32123.33,"sma_120":32228.75},{"date":"2024-10-31","open":27883,"high":28019,"low":27793,"close":27928,"volume":616,"rsi_14":30.77,"sma_20":31265.0,"sma_60":32073.33,"sma_120":32215.0},{"date":"2024-11-01","open":27928,"high":27974,"low":27883,"close":27928,"volume":1099,"rsi_14":34.78,"sma_20":31232.5,"sma_60":32022.5,"sma_120":32201.67},{"date":"2024-11-04","open":28380,"high":28380,"low":27883,"close":27974,"volume":142,"rsi_14":37.5,"sma_20":31217.5,"sma_60":31971.67,"sma_120":32190.0},{"date":"2024-11-05","open":28199,"high":28334,"low":27793,"close":27928,"volume":7926,"rsi_14":36.0,"sma_20":31197.5,"sma_60":31944.17,"sma_120":32175.83},{"date":"2024-11-06","open":27928,"high":28334,"low":27883,"close":27928,"volume":6158,"rsi_14":36.0,"sma_20":31180.0,"sma_60":31938.33,"sma_120":32164.58},{"date":"2024-11-07","open":27838,"high":28244,"low":27793,"close":28109,"volume":2045,"rsi_14":46.43,"sma_20":31167.5,"sma_60":31925.0,"sma_120":32157.5},{"date":"2024-11-08","open":28109,"high":29056,"low":27928,"close":29056,"volume":2459,"rsi_14":69.39,"sma_20":31205.0,"sma_60":31930.0,"sma_120":32160.42},{"date":"2024-11-11","open":28244,"high":29147,"low":28244,"close":28786,"volume":13197,"rsi_14":60.38,"sma_20":31235.0,"sma_60":31929.17,"sma_120":32158.75},{"date":"2024-11-12","open":28876,"high":28966,"low":28289,"close":28334,"volume":2820,"rsi_14":52.46,"sma_20":31240.0,"sma_60":31915.83,"sma_120":32154.58},{"date":"2024-11-13","open":28650,"high":28650,"low":27793,"close":27838,"volume":3804,"rsi_14":47.06,"sma_20":31217.5,"sma_60":31885.0,"sma_120":32144.17},{"date":"2024-11-14","open":27838,"high":27928,"low":27477,"close":27838,"volume":3246,"rsi_14":46.27,"sma_20":31195.0,"sma_60":31854.17,"sma_120":32132.5},{"date":"2024-11-15","open":28154,"high":28199,"low":27432,"close":27613,"volume":9364,"rsi_14":38.81,"sma_20":31162.5,"sma_60":31821.67,"sma_120":32120.0},{"date":"2024-11-18","open":27387,"high":28019,"low":27387,"close":27883,"volume":2779,"rsi_14":47.06,"sma_20":31145.0,"sma_60":31789.17,"sma_120":32109.58},{"date":"2024-11-19","open":27838,"high":28425,"low":27793,"close":28380,"volume":1860,"rsi_14":55.13,"sma_20":31150.0,"sma_60":31762.5,"sma_120":32102.08},{"date":"2024-11-20","open":27974,"high":28650,"low":27974,"close":28289,"volume":4881,"rsi_14":55.13,"sma_20":31155.0,"sma_60":31730.0,"sma_120":32092.5},{"date":"2024-11-21","open":28380,"high":28695,"low":28334,"close":28650,"volume":1768,"rsi_14":59.3,"sma_20":31190.0,"sma_60":31698.33,"sma_120":32090.0},{"date":"2024-11-22","open":28334,"high":28786,"low":28334,"close":28650,"volume":1440,"rsi_14":58.82,"sma_20":31222.5,"sma_60":31677.5,"sma_120":32082.08},{"date":"2024-11-25","open":28425,"high":28831,"low":27206,"close":28650,"volume":3792,"rsi_14":59.52,"sma_20":31242.5,"sma_60":31657.5,"sma_120":32074.58},{"date":"2024-11-26","open":28650,"high":28876,"low":28650,"close":28876,"volume":1198,"rsi_14":61.8,"sma_20":31287.5,"sma_60":31639.17,"sma_120":32071.25},{"date":"2024-11-27","open":28831,"high":29914,"low":28425,"close":29914,"volume":7298,"rsi_14":68.52,"sma_20":31392.5,"sma_60":31637.5,"sma_120":32078.33},{"date":"2024-11-28","open":29598,"high":30049,"low":28876,"close":29868,"volume":10898,"rsi_14":60.23,"sma_20":31500.0,"sma_60":31637.5,"sma_120":32080.83},{"date":"2024-11-29","open":29868,"high":29868,"low":28876,"close":29462,"volume":7221,"rsi_14":58.24,"sma_20":31585.0,"sma_60":31640.0,"sma_120":32083.75},{"date":"2024-12-02","open":29056,"high":29598,"low":28786,"close":28966,"volume":7742,"rsi_14":57.61,"sma_20":31640.0,"sma_60":31626.67,"sma_120":32083.75},{"date":"2024-12-03","open":28876,"high":29643,"low":28876,"close":29237,"volume":4655,"rsi_14":67.82,"sma_20":31712.5,"sma_60":31620.0,"sma_120":32082.5},{"date":"2024-12-04","open":28199,"high":29417,"low":28199,"close":29192,"volume":5901,"rsi_14":67.05,"sma_20":31782.5,"sma_60":31610.0,"sma_120":32084.17},{"date":"2024-12-05","open":29462,"high":29462,"low":28605,"close":28741,"volume":7847,"rsi_14":63.44,"sma_20":31817.5,"sma_60":31593.33,"sma_120":32082.5},{"date":"2024-12-06","open":28741,"high":29237,"low":28064,"close":28876,"volume":7715,"rsi_14":62.22,"sma_20":31807.5,"sma_60":31588.33,"sma_120":32082.5},{"date":"2024-12-09","open":27974,"high":28876,"low":27748,"close":28695,"volume":8549,"rsi_14":54.22,"sma_20":31802.5,"sma_60":31587.5,"sma_120":32078.75},{"date":"2024-12-10","open":28650,"high":29688,"low":28605,"close":29417,"volume":3321,"rsi_14":62.89,"sma_20":31862.5,"sma_60":31600.83,"sma_120":32078.75},{"date":"2024-12-11","open":29417,"high":29778,"low":29192,"close":29417,"volume":2062,"rsi_14":59.55,"sma_20":31950.0,"sma_60":31610.83,"sma_120":32080.42},{"date":"2024-12-12","open":29372,"high":29688,"low":29101,"close":29508,"volume":1739,"rsi_14":60.44,"sma_20":32042.5,"sma_60":31625.83,"sma_120":32085.42},{"date":"2024-12-13","open":29508,"high":29643,"low":29327,"close":29417,"volume":1042,"rsi_14":59.14,"sma_20":32142.5,"sma_60":31639.17,"sma_120":32090.0},{"date":"2024-12-16","open":29417,"high":29553,"low":28650,"close":29056,"volume":3933,"rsi_14":52.08,"sma_20":32207.5,"sma_60":31644.17,"sma_120":32085.83},{"date":"2024-12-17","open":29282,"high":29282,"low":28876,"close":29056,"volume":2226,"rsi_14":36.99,"sma_20":32245.0,"sma_60":31651.67,"sma_120":32080.42},{"date":"2024-12-18","open":29192,"high":29192,"low":28876,"close":28921,"volume":99,"rsi_14":36.0,"sma_20":32280.0,"sma_60":31654.17,"sma_120":32077.08},{"date":"2024-12-19","open":28921,"high":29056,"low":28470,"close":28966,"volume":924,"rsi_14":41.79,"sma_20":32297.5,"sma_60":31657.5,"sma_120":32073.75},{"date":"2024-12-20","open":28966,"high":28966,"low":28560,"close":28605,"volume":620,"rsi_14":43.75,"sma_20":32295.0,"sma_60":31652.5,"sma_120":32071.25},{"date":"2024-12-23","open":28876,"high":28966,"low":28650,"close":28876,"volume":786,"rsi_14":43.75,"sma_20":32307.5,"sma_60":31651.67,"sma_120":32074.58},{"date":"2024-12-24","open":28786,"high":29056,"low":28425,"close":29056,"volume":874,"rsi_14":47.76,"sma_20":32317.5,"sma_60":31655.83,"sma_120":32072.08},{"date":"2024-12-26","open":29237,"high":29237,"low":28605,"close":28741,"volume":1302,"rsi_14":50.0,"sma_20":32252.5,"sma_60":31653.33,"sma_120":32066.67},{"date":"2024-12-27","open":28741,"high":28831,"low":28334,"close":28786,"volume":3681,"rsi_14":48.39,"sma_20":32192.5,"sma_60":31652.5,"sma_120":32062.5},{"date":"2024-12-30","open":28876,"high":28921,"low":28786,"close":28876,"volume":234,"rsi_14":53.33,"sma_20":32160.0,"sma_60":31659.17,"sma_120":32063.75},{"date":"2025-01-02","open":28876,"high":29282,"low":28605,"close":28695,"volume":3653,"rsi_14":33.33,"sma_20":32145.0,"sma_60":31667.5,"sma_120":32061.25},{"date":"2025-01-03","open":29056,"high":29056,"low":28741,"close":28831,"volume":1360,"rsi_14":37.25,"sma_20":32122.5,"sma_60":31677.5,"sma_120":32061.25},{"date":"2025-01-06","open":28876,"high":28921,"low":28515,"close":28831,"volume":1222,"rsi_14":34.69,"sma_20":32102.5,"sma_60":31688.33,"sma_120":32059.58},{"date":"2025-01-07","open":28831,"high":29147,"low":28741,"close":28786,"volume":625,"rsi_14":35.42,"sma_20":32105.0,"sma_60":31696.67,"sma_120":32059.58},{"date":"2025-01-08","open":28876,"high":29101,"low":28425,"close":29101,"volume":4370,"rsi_14":51.06,"sma_20":32117.5,"sma_60":31710.0,"sma_120":32061.67},{"date":"2025-01-09","open":29101,"high":30229,"low":28741,"close":28921,"volume":7433,"rsi_14":47.06,"sma_20":32130.0,"sma_60":31722.5,"sma_120":32061.25},{"date":"2025-01-10","open":28921,"high":29417,"low":28695,"close":28831,"volume":6416,"rsi_14":48.0,"sma_20":32097.5,"sma_60":31733.33,"sma_120":32059.17},{"date":"2025-01-13","open":28786,"high":29327,"low":28470,"close":28921,"volume":8528,"rsi_14":49.02,"sma_20":32070.0,"sma_60":31745.83,"sma_120":32057.92},{"date":"2025-01-14","open":29056,"high":29056,"low":28560,"close":28741,"volume":4672,"rsi_14":53.19,"sma_20":32027.5,"sma_60":31755.0,"sma_120":32054.58},{"date":"2025-01-15","open":28741,"high":29192,"low":28741,"close":28921,"volume":1841,"rsi_14":51.11,"sma_20":32000.0,"sma_60":31768.33,"sma_120":32053.33},{"date":"2025-01-16","open":28786,"high":29056,"low":28605,"close":28831,"volume":1955,"rsi_14":44.19,"sma_20":31987.5,"sma_60":31780.0,"sma_120":32051.67},{"date":"2025-01-17","open":28695,"high":29192,"low":28605,"close":28695,"volume":6408,"rsi_14":48.72,"sma_20":31967.5,"sma_60":31787.5,"sma_120":32047.92},{"date":"2025-01-20","open":28605,"high":28786,"low":28380,"close":28470,"volume":1462,"rsi_14":41.86,"sma_20":31942.5,"sma_60":31792.5,"sma_120":32040.42},{"date":"2025-01-21","open":28515,"high":29056,"low":28425,"close":28560,"volume":4791,"rsi_14":41.86,"sma_20":31920.0,"sma_60":31802.5,"sma_120":32031.25},{"date":"2025-01-22","open":28560,"high":29011,"low":28334,"close":28605,"volume":3712,"rsi_14":47.5,"sma_20":31920.0,"sma_60":31812.5,"sma_120":32022.92},{"date":"2025-01-23","open":28515,"high":28876,"low":28199,"close":28470,"volume":5182,"rsi_14":40.0,"sma_20":31897.5,"sma_60":31815.83,"sma_120":32011.67},{"date":"2025-01-24","open":28560,"high":28831,"low":28244,"close":28560,"volume":1039,"rsi_14":42.86,"sma_20":31870.0,"sma_60":31825.0,"sma_120":31996.67},{"date":"2025-01-31","open":28560,"high":28786,"low":28289,"close":28380,"volume":4981,"rsi_14":40.0,"sma_20":31850.0,"sma_60":31831.67,"sma_120":31977.5},{"date":"2025-02-03","open":28380,"high":28470,"low":28154,"close":28380,"volume":3724,"rsi_14":28.95,"sma_20":31827.5,"sma_60":31840.0,"sma_120":31956.67},{"date":"2025-02-04","open":28470,"high":28695,"low":28334,"close":28334,"volume":667,"rsi_14":31.43,"sma_20":31797.5,"sma_60":31847.5,"sma_120":31935.0},{"date":"2025-02-05","open":28605,"high":29147,"low":28334,"close":28786,"volume":5213,"rsi_14":48.84,"sma_20":31802.5,"sma_60":31862.5,"sma_120":31917.08},{"date":"2025-02-06","open":28786,"high":29147,"low":28425,"close":28605,"volume":6136,"rsi_14":42.22,"sma_20":31790.0,"sma_60":31875.0,"sma_120":31909.58},{"date":"2025-02-07","open":28831,"high":28831,"low":28515,"close":28560,"volume":661,"rsi_14":45.24,"sma_20":31775.0,"sma_60":31886.67,"sma_120":31912.5},{"date":"2025-02-10","open":28560,"high":28695,"low":27928,"close":28425,"volume":6077,"rsi_14":36.59,"sma_20":31755.0,"sma_60":31892.5,"sma_120":31908.75},{"date":"2025-02-11","open":28244,"high":28786,"low":28244,"close":28380,"volume":4428,"rsi_14":37.5,"sma_20":31715.0,"sma_60":31880.0,"sma_120":31905.0},{"date":"2025-02-12","open":28334,"high":28605,"low":28289,"close":28425,"volume":1722,"rsi_14":42.11,"sma_20":31687.5,"sma_60":31873.33,"sma_120":31901.25},{"date":"2025-02-13","open":28560,"high":28786,"low":28334,"close":28695,"volume":1493,"rsi_14":56.41,"sma_20":31680.0,"sma_60":31880.0,"sma_120":31897.92},{"date":"2025-02-14","open":28695,"high":28741,"low":28199,"close":28650,"volume":3452,"rsi_14":52.63,"sma_20":31665.0,"sma_60":31895.0,"sma_120":31890.0},{"date":"2025-02-17","open":28605,"high":29011,"low":28470,"close":28966,"volume":2647,"rsi_14":59.09,"sma_20":31677.5,"sma_60":31915.83,"sma_120":31885.0},{"date":"2025-02-18","open":29011,"high":29417,"low":28966,"close":29056,"volume":1621,"rsi_14":65.12,"sma_20":31685.0,"sma_60":31942.5,"sma_120":31882.08},{"date":"2025-02-19","open":28786,"high":29192,"low":28650,"close":28966,"volume":3360,"rsi_14":60.47,"sma_20":31692.5,"sma_60":31962.5,"sma_120":31875.83},{"date":"2025-02-20","open":28786,"high":29101,"low":28786,"close":28921,"volume":783,"rsi_14":65.0,"sma_20":31705.0,"sma_60":31972.5,"sma_120":31867.5},{"date":"2025-02-21","open":28921,"high":29237,"low":28741,"close":29192,"volume":2856,"rsi_14":69.57,"sma_20":31745.0,"sma_60":31989.17,"sma_120":31859.58},{"date":"2025-02-24","open":29192,"high":29508,"low":28876,"close":29147,"volume":4857,"rsi_14":69.57,"sma_20":31777.5,"sma_60":31998.33,"sma_120":31848.33},{"date":"2025-02-25","open":29011,"high":29372,"low":29011,"close":29147,"volume":701,"rsi_14":61.11,"sma_20":31807.5,"sma_60":32007.5,"sma_120":31842.5},{"date":"2025-02-26","open":29147,"high":29417,"low":28560,"close":28921,"volume":4211,"rsi_14":59.46,"sma_20":31832.5,"sma_60":32012.5,"sma_120":31835.0},{"date":"2025-02-27","open":28876,"high":29011,"low":28650,"close":28831,"volume":3832,"rsi_14":57.89,"sma_20":31847.5,"sma_60":32011.67,"sma_120":31825.42},{"date":"2025-02-28","open":28695,"high":28831,"low":28380,"close":28695,"volume":3617,"rsi_14":57.89,"sma_20":31865.0,"sma_60":31989.17,"sma_120":31813.33},{"date":"2025-03-04","open":28695,"high":29056,"low":28695,"close":28831,"volume":3232,"rsi_14":62.5,"sma_20":31890.0,"sma_60":31970.0,"sma_120":31803.75},{"date":"2025-03-05","open":28741,"high":30094,"low":28741,"close":29643,"volume":7384,"rsi_14":73.68,"sma_20":31962.5,"sma_60":31973.33,"sma_120":31806.67},{"date":"2025-03-06","open":29643,"high":30004,"low":29508,"close":29778,"volume":5439,"rsi_14":72.22,"sma_20":32017.5,"sma_60":31988.33,"sma_120":31807.5},{"date":"2025-03-07","open":29508,"high":29868,"low":29011,"close":29553,"volume":7535,"rsi_14":67.24,"sma_20":32070.0,"sma_60":31994.17,"sma_120":31807.08},{"date":"2025-03-10","open":29553,"high":30004,"low":29553,"close":29733,"volume":5195,"rsi_14":65.45,"sma_20":32135.0,"sma_60":32004.17,"sma_120":31807.08},{"date":"2025-03-11","open":29733,"high":30275,"low":29462,"close":29688,"volume":4227,"rsi_14":62.96,"sma_20":32205.0,"sma_60":32021.67,"sma_120":31807.5},{"date":"2025-03-12","open":29733,"high":30049,"low":29508,"close":29914,"volume":5772,"rsi_14":68.42,"sma_20":32290.0,"sma_60":32040.83,"sma_120":31814.58},{"date":"2025-03-13","open":29914,"high":30229,"low":29688,"close":29778,"volume":4023,"rsi_14":66.1,"sma_20":32365.0,"sma_60":32060.83,"sma_120":31824.17},{"date":"2025-03-14","open":29823,"high":30229,"low":29778,"close":30229,"volume":7129,"rsi_14":68.25,"sma_20":32450.0,"sma_60":32075.83,"sma_120":31838.33},{"date":"2025-03-17","open":30275,"high":30726,"low":30004,"close":30500,"volume":13093,"rsi_14":72.06,"sma_20":32552.5,"sma_60":32095.83,"sma_120":31853.33},{"date":"2025-03-18","open":30681,"high":30726,"low":29914,"close":30365,"volume":2571,"rsi_14":69.01,"sma_20":32630.0,"sma_60":32111.67,"sma_120":31868.75},{"date":"2025-03-19","open":30500,"high":30771,"low":30094,"close":30635,"volume":2276,"rsi_14":76.39,"sma_20":32717.5,"sma_60":32134.17,"sma_120":31886.67},{"date":"2025-03-20","open":30455,"high":31132,"low":30455,"close":30545,"volume":3588,"rsi_14":76.39,"sma_20":32805.0,"sma_60":32161.67,"sma_120":31902.92},{"date":"2025-03-21","open":30229,"high":30906,"low":29868,"close":30590,"volume":6374,"rsi_14":80.0,"sma_20":32897.5,"sma_60":32190.0,"sma_120":31920.83},{"date":"2025-03-24","open":30635,"high":32034,"low":29914,"close":30500,"volume":6770,"rsi_14":76.81,"sma_20":32970.0,"sma_60":32219.17,"sma_120":31936.67},{"date":"2025-03-25","open":30996,"high":30996,"low":29508,"close":29508,"volume":7373,"rsi_14":47.95,"sma_20":32990.0,"sma_60":32229.17,"sma_120":31943.33},{"date":"2025-03-26","open":29508,"high":30816,"low":29462,"close":30410,"volume":8068,"rsi_14":57.78,"sma_20":33060.0,"sma_60":32262.5,"sma_120":31957.5},{"date":"2025-03-27","open":30410,"high":30816,"low":29868,"close":30500,"volume":2120,"rsi_14":62.07,"sma_20":33147.5,"sma_60":32292.5,"sma_120":31972.08},{"date":"2025-03-28","open":30500,"high":31297,"low":30453,"close":30688,"volume":5189,"rsi_14":48.08,"sma_20":33187.5,"sma_60":32301.67,"sma_120":31978.75},{"date":"2025-03-31","open":30688,"high":30688,"low":29985,"close":30078,"volume":5159,"rsi_14":43.1,"sma_20":33202.5,"sma_60":32305.83,"sma_120":31979.58},{"date":"2025-04-01","open":30078,"high":30453,"low":30032,"close":30313,"volume":3386,"rsi_14":43.1,"sma_20":33222.5,"sma_60":32313.33,"sma_120":31982.92},{"date":"2025-04-02","open":30078,"high":30969,"low":30078,"close":30734,"volume":10898,"rsi_14":48.36,"sma_20":33220.0,"sma_60":32326.67,"sma_120":31992.92},{"date":"2025-04-03","open":30734,"high":30734,"low":30406,"close":30547,"volume":3035,"rsi_14":42.24,"sma_20":33200.0,"sma_60":32340.0,"sma_120":32003.75},{"date":"2025-04-04","open":30547,"high":30547,"low":30032,"close":30406,"volume":8972,"rsi_14":38.05,"sma_20":33185.0,"sma_60":32348.33,"sma_120":32012.92},{"date":"2025-04-07","open":30406,"high":30406,"low":29657,"close":29704,"volume":1986,"rsi_14":34.4,"sma_20":33122.5,"sma_60":32344.17,"sma_120":32016.25},{"date":"2025-04-08","open":29751,"high":30406,"low":29751,"close":30219,"volume":1900,"rsi_14":36.92,"sma_20":33090.0,"sma_60":32350.0,"sma_120":32023.33},{"date":"2025-04-09","open":30032,"high":30313,"low":29938,"close":30078,"volume":2228,"rsi_14":36.64,"sma_20":33037.5,"sma_60":32347.5,"sma_120":32028.75},{"date":"2025-04-10","open":30266,"high":30688,"low":29891,"close":30313,"volume":12187,"rsi_14":38.52,"sma_20":33005.0,"sma_60":32352.5,"sma_120":32037.5},{"date":"2025-04-11","open":30313,"high":30313,"low":29985,"close":30032,"volume":2997,"rsi_14":37.41,"sma_20":32932.5,"sma_60":32354.17,"sma_120":32043.75},{"date":"2025-04-14","open":30313,"high":30500,"low":30219,"close":30500,"volume":1834,"rsi_14":48.82,"sma_20":32870.0,"sma_60":32362.5,"sma_120":32054.17},{"date":"2025-04-15","open":30500,"high":30828,"low":30453,"close":30781,"volume":1320,"rsi_14":42.48,"sma_20":32830.0,"sma_60":32379.17,"sma_120":32067.08},{"date":"2025-04-16","open":30688,"high":31343,"low":30688,"close":30734,"volume":6485,"rsi_14":41.07,"sma_20":32772.5,"sma_60":32391.67,"sma_120":32080.0},{"date":"2025-04-17","open":30734,"high":31343,"low":30641,"close":31203,"volume":2433,"rsi_14":55.45,"sma_20":32745.0,"sma_60":32414.17,"sma_120":32097.08},{"date":"2025-04-18","open":31203,"high":31484,"low":31109,"close":31437,"volume":1554,"rsi_14":65.59,"sma_20":32727.5,"sma_60":32443.33,"sma_120":32115.42},{"date":"2025-04-21","open":31437,"high":31671,"low":31297,"close":31625,"volume":1608,"rsi_14":65.22,"sma_20":32725.0,"sma_60":32480.0,"sma_120":32136.25},{"date":"2025-04-22","open":31671,"high":32280,"low":31203,"close":31765,"volume":5159,"rsi_14":62.79,"sma_20":32785.0,"sma_60":32517.5,"sma_120":32160.0},{"date":"2025-04-23","open":31765,"high":31999,"low":31343,"close":31906,"volume":4085,"rsi_14":67.06,"sma_20":32802.5,"sma_60":32556.67,"sma_120":32184.58},{"date":"2025-04-24","open":31578,"high":32655,"low":31578,"close":32374,"volume":9001,"rsi_14":72.83,"sma_20":32840.0,"sma_60":32606.67,"sma_120":32211.25},{"date":"2025-04-25","open":32608,"high":32983,"low":31343,"close":32843,"volume":7070,"rsi_14":88.51,"sma_20":32955.0,"sma_60":32663.33,"sma_120":32244.17},{"date":"2025-04-28","open":32796,"high":33592,"low":32327,"close":33077,"volume":17709,"rsi_14":87.65,"sma_20":33115.0,"sma_60":32727.5,"sma_120":32279.58},{"date":"2025-04-29","open":33077,"high":33405,"low":32796,"close":33124,"volume":7909,"rsi_14":91.14,"sma_20":33265.0,"sma_60":32792.5,"sma_120":32316.25},{"date":"2025-04-30","open":33311,"high":33358,"low":32468,"close":33171,"volume":13470,"rsi_14":90.67,"sma_20":33395.0,"sma_60":32859.17,"sma_120":32353.33},{"date":"2025-05-02","open":33264,"high":33545,"low":32421,"close":32468,"volume":20728,"rsi_14":80.95,"sma_20":33497.5,"sma_60":32905.0,"sma_120":32383.75},{"date":"2025-05-07","open":32468,"high":33545,"low":32468,"close":33124,"volume":15130,"rsi_14":81.82,"sma_20":33642.5,"sma_60":32965.83,"sma_120":32420.42},{"date":"2025-05-08","open":33545,"high":33545,"low":32796,"close":33358,"volume":11085,"rsi_14":81.61,"sma_20":33837.5,"sma_60":33031.67,"sma_120":32459.17},{"date":"2025-05-09","open":33452,"high":33452,"low":32983,"close":33311,"volume":1910,"rsi_14":81.61,"sma_20":34002.5,"sma_60":33099.17,"sma_120":32495.83},{"date":"2025-05-12","open":33264,"high":33827,"low":33264,"close":33499,"volume":3825,"rsi_14":80.25,"sma_20":34185.0,"sma_60":33170.83,"sma_120":32525.42},{"date":"2025-05-13","open":33499,"high":33827,"low":33405,"close":33733,"volume":5769,"rsi_14":80.25,"sma_20":34367.5,"sma_60":33245.83,"sma_120":32559.58},{"date":"2025-05-14","open":33452,"high":33827,"low":33452,"close":33780,"volume":2429,"rsi_14":79.49,"sma_20":34567.5,"sma_60":33316.67,"sma_120":32598.33},{"date":"2025-05-15","open":33733,"high":34389,"low":33499,"close":34061,"volume":5834,"rsi_14":80.25,"sma_20":34757.5,"sma_60":33393.33,"sma_120":32644.17},{"date":"2025-05-16","open":33733,"high":34295,"low":33405,"close":33733,"volume":11092,"rsi_14":72.94,"sma_20":34915.0,"sma_60":33458.33,"sma_120":32687.08},{"date":"2025-05-19","open":32890,"high":34482,"low":32796,"close":33592,"volume":38351,"rsi_14":66.67,"sma_20":35067.5,"sma_60":33519.17,"sma_120":32730.83},{"date":"2025-05-20","open":33733,"high":34295,"low":33358,"close":34061,"volume":14955,"rsi_14":66.67,"sma_20":35220.0,"sma_60":33590.0,"sma_120":32776.25},{"date":"2025-05-21","open":34014,"high":34436,"low":33499,"close":33920,"volume":5416,"rsi_14":61.84,"sma_20":35352.5,"sma_60":33659.17,"sma_120":32815.83},{"date":"2025-05-22","open":33733,"high":34342,"low":33499,"close":33733,"volume":8803,"rsi_14":58.23,"sma_20":35465.0,"sma_60":33720.0,"sma_120":32854.58},{"date":"2025-05-23","open":33733,"high":34529,"low":33545,"close":33686,"volume":12605,"rsi_14":56.96,"sma_20":35567.5,"sma_60":33780.83,"sma_120":32889.58},{"date":"2025-05-26","open":33733,"high":34108,"low":33733,"close":33920,"volume":4710,"rsi_14":72.46,"sma_20":35675.0,"sma_60":33845.83,"sma_120":32926.67},{"date":"2025-05-27","open":33733,"high":35326,"low":33639,"close":35138,"volume":10831,"rsi_14":76.54,"sma_20":35822.5,"sma_60":33936.67,"sma_120":32974.58},{"date":"2025-05-28","open":34951,"high":36075,"low":34951,"close":35701,"volume":3924,"rsi_14":78.41,"sma_20":35975.0,"sma_60":34039.17,"sma_120":33025.42},{"date":"2025-05-29","open":35138,"high":36966,"low":35138,"close":36684,"volume":6373,"rsi_14":83.33,"sma_20":36167.5,"sma_60":34161.67,"sma_120":33075.42},{"date":"2025-05-30","open":36685,"high":36778,"low":34810,"close":35279,"volume":13669,"rsi_14":64.18,"sma_20":36282.5,"sma_60":34256.67,"sma_120":33113.33},{"date":"2025-06-02","open":35279,"high":36216,"low":35138,"close":35513,"volume":17766,"rsi_14":64.18,"sma_20":36407.5,"sma_60":34340.83,"sma_120":33157.08},{"date":"2025-06-04","open":35607,"high":37903,"low":35373,"close":37622,"volume":11169,"rsi_14":73.03,"sma_20":36682.5,"sma_60":34460.0,"sma_120":33224.17},{"date":"2025-06-05","open":37387,"high":37949,"low":37247,"close":37434,"volume":7788,"rsi_14":70.45,"sma_20":36912.5,"sma_60":34580.0,"sma_120":33287.08},{"date":"2025-06-09","open":37434,"high":38418,"low":37247,"close":37856,"volume":8974,"rsi_14":74.72,"sma_20":37152.5,"sma_60":34704.17,"sma_120":33354.17},{"date":"2025-06-10","open":37668,"high":37996,"low":37294,"close":37294,"volume":9595,"rsi_14":71.12,"sma_20":37365.0,"sma_60":34819.17,"sma_120":33420.42},{"date":"2025-06-11","open":37387,"high":37809,"low":36966,"close":37434,"volume":10807,"rsi_14":70.0,"sma_20":37575.0,"sma_60":34932.5,"sma_120":33486.67},{"date":"2025-06-12","open":37668,"high":38512,"low":37387,"close":38277,"volume":5424,"rsi_14":73.85,"sma_20":37817.5,"sma_60":35063.33,"sma_120":33562.08},{"date":"2025-06-13","open":37762,"high":38277,"low":37106,"close":37949,"volume":7645,"rsi_14":72.73,"sma_20":38040.0,"sma_60":35180.0,"sma_120":33627.92},{"date":"2025-06-16","open":37294,"high":38652,"low":37247,"close":38512,"volume":6824,"rsi_14":74.64,"sma_20":38277.5,"sma_60":35301.67,"sma_120":33698.75},{"date":"2025-06-17","open":38043,"high":38980,"low":37903,"close":38184,"volume":3308,"rsi_14":71.56,"sma_20":38515.0,"sma_60":35420.0,"sma_120":33765.83},{"date":"2025-06-18","open":37575,"high":38418,"low":37106,"close":37106,"volume":5417,"rsi_14":60.1,"sma_20":38702.5,"sma_60":35514.17,"sma_120":33824.17},{"date":"2025-06-19","open":37153,"high":38277,"low":37012,"close":37715,"volume":11568,"rsi_14":60.29,"sma_20":38897.5,"sma_60":35620.83,"sma_120":33891.25},{"date":"2025-06-20","open":37481,"high":37949,"low":37200,"close":37668,"volume":9037,"rsi_14":55.56,"sma_20":39097.5,"sma_60":35725.83,"sma_120":33957.92},{"date":"2025-06-23","open":37528,"high":39870,"low":37481,"close":39824,"volume":10850,"rsi_14":73.66,"sma_20":39422.5,"sma_60":35870.83,"sma_120":34045.0},{"date":"2025-06-24","open":39449,"high":40292,"low":39168,"close":39683,"volume":4805,"rsi_14":71.92,"sma_20":39742.5,"sma_60":36031.67,"sma_120":34130.42},{"date":"2025-06-25","open":39121,"high":40058,"low":38652,"close":39542,"volume":12860,"rsi_14":62.73,"sma_20":40042.5,"sma_60":36173.33,"sma_120":34217.92},{"date":"2025-06-26","open":39074,"high":40573,"low":38277,"close":39261,"volume":5169,"rsi_14":61.96,"sma_20":40262.5,"sma_60":36308.33,"sma_120":34300.42},{"date":"2025-06-27","open":39402,"high":41042,"low":39402,"close":40479,"volume":9321,"rsi_14":65.56,"sma_20":40517.5,"sma_60":36482.5,"sma_120":34392.08},{"date":"2025-06-30","open":40105,"high":41135,"low":40105,"close":40761,"volume":7368,"rsi_14":71.26,"sma_20":40735.0,"sma_60":36672.5,"sma_120":34489.17},{"date":"2025-07-01","open":40526,"high":41885,"low":40526,"close":41510,"volume":7471,"rsi_14":73.26,"sma_20":41067.5,"sma_60":36871.67,"sma_120":34592.5},{"date":"2025-07-02","open":41651,"high":41651,"low":40198,"close":41229,"volume":5829,"rsi_14":68.0,"sma_20":41372.5,"sma_60":37058.33,"sma_120":34692.5},{"date":"2025-07-03","open":41229,"high":41885,"low":41042,"close":41510,"volume":4298,"rsi_14":71.84,"sma_20":41580.0,"sma_60":37253.33,"sma_120":34796.67},{"date":"2025-07-04","open":41791,"high":41791,"low":39917,"close":39917,"volume":3905,"rsi_14":57.65,"sma_20":41712.5,"sma_60":37422.5,"sma_120":34885.42},{"date":"2025-07-07","open":39636,"high":40807,"low":39636,"close":40807,"volume":4597,"rsi_14":63.46,"sma_20":41870.0,"sma_60":37620.0,"sma_120":34982.08},{"date":"2025-07-08","open":40573,"high":41323,"low":40339,"close":41323,"volume":3428,"rsi_14":72.96,"sma_20":42085.0,"sma_60":37817.5,"sma_120":35083.75},{"date":"2025-07-09","open":41323,"high":42119,"low":41323,"close":42026,"volume":4195,"rsi_14":73.23,"sma_20":42330.0,"sma_60":38030.0,"sma_120":35188.75},{"date":"2025-07-10","open":42635,"high":42681,"low":41744,"close":42494,"volume":4269,"rsi_14":74.88,"sma_20":42555.0,"sma_60":38246.67,"sma_120":35299.58},{"date":"2025-07-11","open":42728,"high":42963,"low":41932,"close":42400,"volume":3835,"rsi_14":66.87,"sma_20":42792.5,"sma_60":38466.67,"sma_120":35410.42},{"date":"2025-07-14","open":42400,"high":42635,"low":42026,"close":42447,"volume":3926,"rsi_14":68.32,"sma_20":43002.5,"sma_60":38679.17,"sma_120":35520.83},{"date":"2025-07-15","open":42635,"high":42635,"low":41979,"close":42260,"volume":1771,"rsi_14":67.9,"sma_20":43220.0,"sma_60":38883.33,"sma_120":35631.25},{"date":"2025-07-16","open":42260,"high":42728,"low":41979,"close":42072,"volume":3231,"rsi_14":68.75,"sma_20":43485.0,"sma_60":39085.0,"sma_120":35738.33},{"date":"2025-07-17","open":42119,"high":42166,"low":40761,"close":40995,"volume":6965,"rsi_14":53.5,"sma_20":43660.0,"sma_60":39259.17,"sma_120":35836.67},{"date":"2025-07-18","open":40995,"high":40995,"low":39449,"close":39496,"volume":9717,"rsi_14":42.62,"sma_20":43757.5,"sma_60":39402.5,"sma_120":35922.92},{"date":"2025-07-21","open":39496,"high":40573,"low":39308,"close":39730,"volume":2382,"rsi_14":38.95,"sma_20":43752.5,"sma_60":39546.67,"sma_120":36013.33},{"date":"2025-07-22","open":39917,"high":39917,"low":38090,"close":39027,"volume":4745,"rsi_14":37.02,"sma_20":43717.5,"sma_60":39675.83,"sma_120":36096.67},{"date":"2025-07-23","open":39683,"high":39824,"low":38840,"close":39214,"volume":2815,"rsi_14":36.31,"sma_20":43700.0,"sma_60":39805.83,"sma_120":36181.25},{"date":"2025-07-24","open":39261,"high":39402,"low":38090,"close":38231,"volume":3019,"rsi_14":39.16,"sma_20":43645.0,"sma_60":39910.0,"sma_120":36258.33},{"date":"2025-07-25","open":38231,"high":38231,"low":37856,"close":38090,"volume":3296,"rsi_14":30.67,"sma_20":43517.5,"sma_60":40003.33,"sma_120":36333.33},{"date":"2025-07-28","open":38137,"high":38137,"low":35701,"close":36497,"volume":13949,"rsi_14":20.23,"sma_20":43290.0,"sma_60":40064.17,"sma_120":36395.83},{"date":"2025-07-29","open":36497,"high":37012,"low":36216,"close":36357,"volume":4307,"rsi_14":12.42,"sma_20":43015.0,"sma_60":40121.67,"sma_120":36457.08},{"date":"2025-07-30","open":36357,"high":36591,"low":35841,"close":35935,"volume":4019,"rsi_14":6.25,"sma_20":42732.5,"sma_60":40170.83,"sma_120":36515.0},{"date":"2025-07-31","open":36075,"high":36075,"low":35466,"close":35513,"volume":3519,"rsi_14":5.99,"sma_20":42412.5,"sma_60":40225.0,"sma_120":36565.0},{"date":"2025-08-01","open":35513,"high":35513,"low":33827,"close":34155,"volume":6534,"rsi_14":4.62,"sma_20":42105.0,"sma_60":40243.33,"sma_120":36604.58},{"date":"2025-08-04","open":34108,"high":34904,"low":33827,"close":34857,"volume":2838,"rsi_14":11.65,"sma_20":41787.5,"sma_60":40270.0,"sma_120":36650.83},{"date":"2025-08-05","open":35092,"high":36450,"low":35045,"close":36450,"volume":2849,"rsi_14":24.58,"sma_20":41527.5,"sma_60":40325.83,"sma_120":36712.5},{"date":"2025-08-06","open":36591,"high":37481,"low":36357,"close":36591,"volume":2203,"rsi_14":28.24,"sma_20":41237.5,"sma_60":40380.83,"sma_120":36775.83},{"date":"2025-08-07","open":36591,"high":37434,"low":36122,"close":37012,"volume":2541,"rsi_14":36.27,"sma_20":40945.0,"sma_60":40439.17,"sma_120":36842.5},{"date":"2025-08-08","open":37107,"high":37155,"low":36680,"close":37107,"volume":1279,"rsi_14":33.16,"sma_20":40637.5,"sma_60":40490.0,"sma_120":36903.33},{"date":"2025-08-11","open":37202,"high":37345,"low":35399,"close":35541,"volume":4567,"rsi_14":30.37,"sma_20":40245.0,"sma_60":40508.33,"sma_120":36950.83},{"date":"2025-08-12","open":35541,"high":35826,"low":34735,"close":35019,"volume":3278,"rsi_14":27.6,"sma_20":39835.0,"sma_60":40523.33,"sma_120":36990.83},{"date":"2025-08-13","open":35067,"high":35067,"low":34498,"close":34687,"volume":3131,"rsi_14":29.47,"sma_20":39417.5,"sma_60":40535.0,"sma_120":37027.08},{"date":"2025-08-14","open":34735,"high":35186,"low":34355,"close":34450,"volume":2640,"rsi_14":29.19,"sma_20":39045.0,"sma_60":40534.17,"sma_120":37062.08},{"date":"2025-08-18","open":34687,"high":34687,"low":33928,"close":33928,"volume":1697,"rsi_14":32.8,"sma_20":38725.0,"sma_60":40526.67,"sma_120":37092.92},{"date":"2025-08-19","open":34165,"high":34165,"low":33169,"close":33548,"volume":4657,"rsi_14":31.94,"sma_20":38372.5,"sma_60":40515.83,"sma_120":37117.92},{"date":"2025-08-20","open":34070,"high":34070,"low":32315,"close":33169,"volume":10249,"rsi_14":32.11,"sma_20":38037.5,"sma_60":40499.17,"sma_120":37140.0},{"date":"2025-08-21","open":34118,"high":34118,"low":33264,"close":34023,"volume":2633,"rsi_14":39.7,"sma_20":37737.5,"sma_60":40493.33,"sma_120":37169.58},{"date":"2025-08-22","open":34260,"high":34735,"low":33691,"close":33786,"volume":3782,"rsi_14":45.14,"sma_20":37477.5,"sma_60":40461.67,"sma_120":37199.17},{"date":"2025-08-25","open":34118,"high":34118,"low":33881,"close":34118,"volume":684,"rsi_14":42.51,"sma_20":37242.5,"sma_60":40425.83,"sma_120":37232.5},{"date":"2025-08-26","open":34118,"high":34118,"low":33596,"close":33738,"volume":2395,"rsi_14":26.24,"sma_20":37072.5,"sma_60":40365.83,"sma_120":37263.75},{"date":"2025-08-27","open":34118,"high":34118,"low":33169,"close":33501,"volume":4066,"rsi_14":23.78,"sma_20":36897.5,"sma_60":40326.67,"sma_120":37291.67},{"date":"2025-08-28","open":34118,"high":34308,"low":33311,"close":33881,"volume":3770,"rsi_14":23.24,"sma_20":36765.0,"sma_60":40290.0,"sma_120":37315.42},{"date":"2025-08-29","open":34023,"high":34070,"low":33786,"close":33881,"volume":683,"rsi_14":24.63,"sma_20":36655.0,"sma_60":40215.83,"sma_120":37337.92},{"date":"2025-09-01","open":34023,"high":34023,"low":33454,"close":34023,"volume":662,"rsi_14":34.62,"sma_20":36625.0,"sma_60":40147.5,"sma_120":37363.75},{"date":"2025-09-02","open":34165,"high":34213,"low":33691,"close":34070,"volume":2401,"rsi_14":39.36,"sma_20":36560.0,"sma_60":40072.5,"sma_120":37388.33},{"date":"2025-09-03","open":34118,"high":34118,"low":33501,"close":33643,"volume":4052,"rsi_14":38.54,"sma_20":36387.5,"sma_60":40000.0,"sma_120":37409.58},{"date":"2025-09-04","open":33786,"high":34070,"low":33691,"close":33881,"volume":2624,"rsi_14":43.75,"sma_20":36220.0,"sma_60":39929.17,"sma_120":37430.83},{"date":"2025-09-05","open":34070,"high":34213,"low":33881,"close":34213,"volume":706,"rsi_14":53.26,"sma_20":36047.5,"sma_60":39849.17,"sma_120":37456.25},{"date":"2025-09-08","open":34403,"high":34640,"low":33881,"close":34450,"volume":3371,"rsi_14":60.67,"sma_20":35907.5,"sma_60":39779.17,"sma_120":37479.58},{"date":"2025-09-09","open":35019,"high":35067,"low":34687,"close":35019,"volume":1868,"rsi_14":70.97,"sma_20":35880.0,"sma_60":39709.17,"sma_120":37505.42},{"date":"2025-09-10","open":35019,"high":35399,"low":34687,"close":35114,"volume":3141,"rsi_14":64.94,"sma_20":35885.0,"sma_60":39646.67,"sma_120":37533.33},{"date":"2025-09-11","open":35209,"high":35447,"low":34972,"close":35257,"volume":2338,"rsi_14":70.67,"sma_20":35915.0,"sma_60":39605.83,"sma_120":37560.0},{"date":"2025-09-12","open":35257,"high":35399,"low":34830,"close":35352,"volume":2089,"rsi_14":68.57,"sma_20":35962.5,"sma_60":39555.83,"sma_120":37588.33},{"date":"2025-09-15","open":35352,"high":35921,"low":34260,"close":35589,"volume":7248,"rsi_14":79.1,"sma_20":36050.0,"sma_60":39510.83,"sma_120":37618.33},{"date":"2025-09-16","open":35826,"high":36348,"low":35731,"close":36016,"volume":2692,"rsi_14":87.32,"sma_20":36180.0,"sma_60":39435.0,"sma_120":37652.92},{"date":"2025-09-17","open":36206,"high":36206,"low":35541,"close":35921,"volume":2072,"rsi_14":83.08,"sma_20":36325.0,"sma_60":39360.0,"sma_120":37695.83},{"date":"2025-09-18","open":35778,"high":35778,"low":35305,"close":35541,"volume":1102,"rsi_14":77.14,"sma_20":36412.5,"sma_60":39283.33,"sma_120":37728.33},{"date":"2025-09-19","open":37650,"high":37700,"low":36800,"close":37150,"volume":5598,"rsi_14":67.11,"sma_20":36490.0,"sma_60":39204.17,"sma_120":37756.25},{"date":"2025-09-22","open":35304,"high":35684,"low":35304,"close":35589,"volume":2720,"rsi_14":69.51,"sma_20":36567.5,"sma_60":39109.17,"sma_120":37795.83},{"date":"2025-09-23","open":35826,"high":35826,"low":34877,"close":35114,"volume":2529,"rsi_14":68.67,"sma_20":36640.0,"sma_60":39000.83,"sma_120":37836.67},{"date":"2025-09-24","open":35541,"high":35541,"low":34735,"close":35067,"volume":4397,"rsi_14":65.82,"sma_20":36722.5,"sma_60":38878.33,"sma_120":37875.0},{"date":"2025-09-25","open":35067,"high":35067,"low":34782,"close":34877,"volume":779,"rsi_14":59.21,"sma_20":36775.0,"sma_60":38757.5,"sma_120":37907.92},{"date":"2025-09-26","open":35209,"high":35209,"low":33881,"close":34118,"volume":2825,"rsi_14":45.98,"sma_20":36787.5,"sma_60":38618.33,"sma_120":37935.83},{"date":"2025-09-29","open":34545,"high":35921,"low":34450,"close":35447,"volume":9295,"rsi_14":54.37,"sma_20":36862.5,"sma_60":38530.83,"sma_120":37976.67},{"date":"2025-09-30","open":35447,"high":35589,"low":34972,"close":35257,"volume":342,"rsi_14":51.43,"sma_20":36925.0,"sma_60":38424.17,"sma_120":38022.08},{"date":"2025-10-01","open":35067,"high":35067,"low":34498,"close":34640,"volume":2499,"rsi_14":44.35,"sma_20":36977.5,"sma_60":38297.5,"sma_120":38057.5},{"date":"2025-10-02","open":35162,"high":35589,"low":34782,"close":35162,"volume":2383,"rsi_14":47.97,"sma_20":37042.5,"sma_60":38166.67,"sma_120":38098.33},{"date":"2025-10-10","open":35257,"high":35257,"low":34260,"close":34308,"volume":4940,"rsi_14":40.0,"sma_20":37047.5,"sma_60":38013.33,"sma_120":38130.0},{"date":"2025-10-13","open":34308,"high":34308,"low":33359,"close":33454,"volume":5903,"rsi_14":31.25,"sma_20":36995.0,"sma_60":37846.67,"sma_120":38156.67},{"date":"2025-10-14","open":33454,"high":33786,"low":32552,"close":32552,"volume":2527,"rsi_14":27.95,"sma_20":36865.0,"sma_60":37663.33,"sma_120":38171.25},{"date":"2025-10-15","open":32742,"high":34165,"low":32694,"close":34165,"volume":2732,"rsi_14":41.58,"sma_20":36815.0,"sma_60":37511.67,"sma_120":38197.5},{"date":"2025-10-16","open":34070,"high":34118,"low":33643,"close":33738,"volume":1364,"rsi_14":41.58,"sma_20":36735.0,"sma_60":37355.83,"sma_120":38220.42},{"date":"2025-10-17","open":34070,"high":34070,"low":33216,"close":33454,"volume":1878,"rsi_14":38.1,"sma_20":36635.0,"sma_60":37214.17,"sma_120":38236.67},{"date":"2025-10-20","open":33311,"high":33643,"low":32884,"close":33216,"volume":5557,"rsi_14":39.13,"sma_20":36510.0,"sma_60":37095.0,"sma_120":38248.75},{"date":"2025-10-21","open":33454,"high":33548,"low":32789,"close":33406,"volume":6347,"rsi_14":40.64,"sma_20":36372.5,"sma_60":36975.0,"sma_120":38260.83},{"date":"2025-10-22","open":33406,"high":34545,"low":33027,"close":34498,"volume":4455,"rsi_14":48.06,"sma_20":36297.5,"sma_60":36886.67,"sma_120":38281.25},{"date":"2025-10-23","open":34498,"high":34782,"low":34260,"close":34545,"volume":1991,"rsi_14":52.36,"sma_20":36237.5,"sma_60":36795.83,"sma_120":38300.83},{"date":"2025-10-24","open":34498,"high":35209,"low":34355,"close":35162,"volume":5743,"rsi_14":48.3,"sma_20":36232.5,"sma_60":36733.33,"sma_120":38321.67},{"date":"2025-10-27","open":35162,"high":37297,"low":35162,"close":36348,"volume":10886,"rsi_14":55.84,"sma_20":36272.5,"sma_60":36694.17,"sma_120":38348.75},{"date":"2025-10-28","open":36443,"high":38009,"low":35826,"close":37914,"volume":8693,"rsi_14":65.9,"sma_20":36420.0,"sma_60":36710.83,"sma_120":38387.5},{"date":"2025-10-29","open":38009,"high":38151,"low":37155,"close":37867,"volume":3518,"rsi_14":63.94,"sma_20":36567.5,"sma_60":36729.17,"sma_120":38425.42},{"date":"2025-10-30","open":37867,"high":37867,"low":36301,"close":37107,"volume":3650,"rsi_14":64.25,"sma_20":36685.0,"sma_60":36741.67,"sma_120":38456.25},{"date":"2025-10-31","open":37107,"high":37202,"low":36443,"close":36633,"volume":2521,"rsi_14":66.83,"sma_20":36817.5,"sma_60":36753.33,"sma_120":38489.17},{"date":"2025-11-03","open":36633,"high":37250,"low":36443,"close":36728,"volume":4605,"rsi_14":74.18,"sma_20":36885.0,"sma_60":36790.83,"sma_120":38517.08},{"date":"2025-11-04","open":36823,"high":37107,"low":36443,"close":36775,"volume":5253,"rsi_14":68.46,"sma_20":36965.0,"sma_60":36816.67,"sma_120":38543.33},{"date":"2025-11-05","open":36775,"high":36775,"low":34925,"close":36063,"volume":8032,"rsi_14":65.81,"sma_20":37040.0,"sma_60":36801.67,"sma_120":38563.75},{"date":"2025-11-06","open":36206,"high":37107,"low":36016,"close":36585,"volume":8938,"rsi_14":70.62,"sma_20":37117.5,"sma_60":36793.33,"sma_120":38587.08},{"date":"2025-11-07","open":36585,"high":37297,"low":35209,"close":37060,"volume":12118,"rsi_14":74.55,"sma_20":37262.5,"sma_60":36785.83,"sma_120":38612.5},{"date":"2025-11-10","open":37060,"high":38056,"low":37060,"close":38009,"volume":4472,"rsi_14":76.8,"sma_20":37502.5,"sma_60":36801.67,"sma_120":38645.83},{"date":"2025-11-11","open":37772,"high":38151,"low":37345,"close":37724,"volume":3838,"rsi_14":70.73,"sma_20":37775.0,"sma_60":36840.0,"sma_120":38674.17},{"date":"2025-11-12","open":37914,"high":37914,"low":36158,"close":37724,"volume":2574,"rsi_14":70.55,"sma_20":37962.5,"sma_60":36887.5,"sma_120":38705.42},{"date":"2025-11-13","open":36775,"high":38199,"low":36775,"close":37487,"volume":2649,"rsi_14":65.81,"sma_20":38160.0,"sma_60":36936.67,"sma_120":38735.83},{"date":"2025-11-14","open":37107,"high":38104,"low":36918,"close":37677,"volume":6136,"rsi_14":60.45,"sma_20":38382.5,"sma_60":36993.33,"sma_120":38763.75},{"date":"2025-11-17","open":37914,"high":39338,"low":37629,"close":39100,"volume":8516,"rsi_14":59.54,"sma_20":38692.5,"sma_60":37084.17,"sma_120":38805.42},{"date":"2025-11-18","open":39100,"high":40144,"low":37962,"close":38151,"volume":11083,"rsi_14":52.0,"sma_20":38942.5,"sma_60":37165.0,"sma_120":38840.42},{"date":"2025-11-19","open":38246,"high":39527,"low":37867,"close":39385,"volume":12419,"rsi_14":65.0,"sma_20":39200.0,"sma_60":37274.17,"sma_120":38886.67},{"date":"2025-11-20","open":39385,"high":39480,"low":38721,"close":38768,"volume":2456,"rsi_14":63.8,"sma_20":39422.5,"sma_60":37357.5,"sma_120":38925.42},{"date":"2025-11-21","open":38531,"high":38531,"low":37297,"close":37629,"volume":3309,"rsi_14":55.14,"sma_20":39552.5,"sma_60":37425.0,"sma_120":38943.33},{"date":"2025-11-24","open":38341,"high":38341,"low":36823,"close":37582,"volume":9154,"rsi_14":54.59,"sma_20":39617.5,"sma_60":37485.83,"sma_120":38955.83},{"date":"2025-11-25","open":37772,"high":37961,"low":36870,"close":37012,"volume":1529,"rsi_14":55.49,"sma_20":39570.0,"sma_60":37543.33,"sma_120":38954.58},{"date":"2025-11-26","open":37392,"high":37819,"low":37202,"close":37534,"volume":5173,"rsi_14":55.49,"sma_20":39552.5,"sma_60":37614.17,"sma_120":38970.42},{"date":"2025-11-27","open":37677,"high":38104,"low":37297,"close":37297,"volume":2279,"rsi_14":51.41,"sma_20":39562.5,"sma_60":37674.17,"sma_120":38982.08},{"date":"2025-11-28","open":37534,"high":37677,"low":36633,"close":37155,"volume":3513,"rsi_14":44.38,"sma_20":39590.0,"sma_60":37731.67,"sma_120":38973.75},{"date":"2025-12-01","open":37202,"high":37202,"low":34640,"close":36443,"volume":8735,"rsi_14":42.01,"sma_20":39575.0,"sma_60":37774.17,"sma_120":38960.83},{"date":"2025-12-02","open":35969,"high":38009,"low":35969,"close":37534,"volume":7761,"rsi_14":48.96,"sma_20":39615.0,"sma_60":37835.0,"sma_120":38953.75},{"date":"2025-12-03","open":37345,"high":38816,"low":36775,"close":37867,"volume":9370,"rsi_14":52.06,"sma_20":39710.0,"sma_60":37909.17,"sma_120":38954.58},{"date":"2025-12-04","open":37867,"high":37961,"low":37534,"close":37677,"volume":696,"rsi_14":50.0,"sma_20":39767.5,"sma_60":37975.83,"sma_120":38952.5},{"date":"2025-12-05","open":37867,"high":38436,"low":37819,"close":37819,"volume":6758,"rsi_14":41.92,"sma_20":39807.5,"sma_60":38039.17,"sma_120":38944.17},{"date":"2025-12-08","open":37582,"high":38294,"low":37440,"close":38056,"volume":5272,"rsi_14":49.34,"sma_20":39810.0,"sma_60":38102.5,"sma_120":38940.83},{"date":"2025-12-09","open":38246,"high":38246,"low":37867,"close":37914,"volume":1029,"rsi_14":37.98,"sma_20":39820.0,"sma_60":38153.33,"sma_120":38931.25},{"date":"2025-12-10","open":37867,"high":37914,"low":37107,"close":37487,"volume":9532,"rsi_14":39.2,"sma_20":39807.5,"sma_60":38195.0,"sma_120":38920.83},{"date":"2025-12-11","open":37487,"high":38626,"low":37202,"close":37297,"volume":3899,"rsi_14":46.67,"sma_20":39797.5,"sma_60":38230.83,"sma_120":38918.33},{"date":"2025-12-12","open":37297,"high":37961,"low":37155,"close":37961,"volume":2592,"rsi_14":53.39,"sma_20":39812.5,"sma_60":38276.67,"sma_120":38916.25},{"date":"2025-12-15","open":37961,"high":38056,"low":37582,"close":37867,"volume":2415,"rsi_14":58.33,"sma_20":39747.5,"sma_60":38316.67,"sma_120":38913.75},{"date":"2025-12-16","open":37724,"high":37867,"low":37297,"close":37724,"volume":3956,"rsi_14":52.0,"sma_20":39725.0,"sma_60":38346.67,"sma_120":38890.83},{"date":"2025-12-17","open":37629,"high":39148,"low":37582,"close":38246,"volume":11699,"rsi_14":59.43,"sma_20":39665.0,"sma_60":38387.5,"sma_120":38873.75},{"date":"2025-12-18","open":37961,"high":38104,"low":37582,"close":37867,"volume":1282,"rsi_14":56.76,"sma_20":39617.5,"sma_60":38425.83,"sma_120":38854.58},{"date":"2025-12-19","open":37677,"high":38056,"low":37060,"close":37345,"volume":4186,"rsi_14":58.88,"sma_20":39602.5,"sma_60":38462.5,"sma_120":38833.33},{"date":"2025-12-22","open":37772,"high":37772,"low":37250,"close":37345,"volume":1230,"rsi_14":47.62,"sma_20":39590.0,"sma_60":38493.33,"sma_120":38801.25},{"date":"2025-12-23","open":37345,"high":37392,"low":37012,"close":37297,"volume":845,"rsi_14":42.31,"sma_20":39605.0,"sma_60":38531.67,"sma_120":38766.25},{"date":"2025-12-24","open":37440,"high":38673,"low":37107,"close":37345,"volume":2117,"rsi_14":45.33,"sma_20":39595.0,"sma_60":38571.67,"sma_120":38725.0},{"date":"2025-12-26","open":37345,"high":37345,"low":35684,"close":36775,"volume":3262,"rsi_14":36.9,"sma_20":39567.5,"sma_60":38605.0,"sma_120":38681.25},{"date":"2025-12-29","open":36775,"high":36775,"low":36111,"close":36538,"volume":2802,"rsi_14":30.95,"sma_20":39535.0,"sma_60":38647.5,"sma_120":38632.92},{"date":"2025-12-30","open":36918,"high":37060,"low":36728,"close":36870,"volume":1118,"rsi_14":37.5,"sma_20":39557.5,"sma_60":38672.5,"sma_120":38601.67},{"date":"2026-01-02","open":37012,"high":37819,"low":36680,"close":37582,"volume":6058,"rsi_14":51.06,"sma_20":39560.0,"sma_60":38713.33,"sma_120":38568.75},{"date":"2026-01-05","open":37677,"high":38199,"low":37677,"close":38009,"volume":7880,"rsi_14":57.58,"sma_20":39567.5,"sma_60":38772.5,"sma_120":38535.0},{"date":"2026-01-06","open":37961,"high":38294,"low":37961,"close":38294,"volume":1310,"rsi_14":53.85,"sma_20":39600.0,"sma_60":38828.33,"sma_120":38497.5},{"date":"2026-01-07","open":38294,"high":38341,"low":37012,"close":38009,"volume":1723,"rsi_14":51.58,"sma_20":39610.0,"sma_60":38893.33,"sma_120":38453.33},{"date":"2026-01-08","open":38341,"high":38341,"low":37487,"close":37819,"volume":659,"rsi_14":51.04,"sma_20":39597.5,"sma_60":38970.0,"sma_120":38408.33},{"date":"2026-01-09","open":37772,"high":37772,"low":37250,"close":37345,"volume":833,"rsi_14":40.0,"sma_20":39567.5,"sma_60":39054.17,"sma_120":38358.75},{"date":"2026-01-12","open":37345,"high":37772,"low":36585,"close":37724,"volume":2641,"rsi_14":48.42,"sma_20":39580.0,"sma_60":39116.67,"sma_120":38314.17},{"date":"2026-01-13","open":37867,"high":37867,"low":37297,"close":37297,"volume":1809,"rsi_14":49.46,"sma_20":39580.0,"sma_60":39179.17,"sma_120":38267.5},{"date":"2026-01-14","open":37487,"high":37677,"low":36823,"close":37677,"volume":2608,"rsi_14":53.47,"sma_20":39565.0,"sma_60":39253.33,"sma_120":38233.75},{"date":"2026-01-15","open":37582,"high":37724,"low":37202,"close":37250,"volume":2212,"rsi_14":49.54,"sma_20":39532.5,"sma_60":39324.17,"sma_120":38209.58},{"date":"2026-01-16","open":37440,"high":37772,"low":37345,"close":37392,"volume":1939,"rsi_14":47.8,"sma_20":39625.0,"sma_60":37790.83,"sma_120":38969.17},{"date":"2026-01-19","open":37867,"high":37867,"low":37107,"close":37345,"volume":2076,"rsi_14":56.0,"sma_20":39467.5,"sma_60":39444.17,"sma_120":38165.42},{"date":"2026-01-20","open":37297,"high":38199,"low":37297,"close":38009,"volume":2663,"rsi_14":64.22,"sma_20":39475.0,"sma_60":39505.0,"sma_120":38150.42},{"date":"2026-01-21","open":38151,"high":38151,"low":37202,"close":37677,"volume":2364,"rsi_14":57.8,"sma_20":39492.5,"sma_60":39549.17,"sma_120":38141.25},{"date":"2026-01-22","open":37867,"high":38009,"low":37487,"close":37867,"volume":2053,"rsi_14":53.06,"sma_20":39520.0,"sma_60":39575.83,"sma_120":38135.0},{"date":"2026-01-23","open":37202,"high":38056,"low":37202,"close":37819,"volume":2149,"rsi_14":47.78,"sma_20":39547.5,"sma_60":39574.17,"sma_120":38142.5},{"date":"2026-01-26","open":37961,"high":37961,"low":37012,"close":37107,"volume":2214,"rsi_14":37.37,"sma_20":39535.0,"sma_60":39560.83,"sma_120":38145.0},{"date":"2026-01-27","open":37202,"high":37534,"low":37012,"close":37297,"volume":1342,"rsi_14":42.27,"sma_20":39562.5,"sma_60":39564.17,"sma_120":38152.92},{"date":"2026-01-28","open":37297,"high":37297,"low":35494,"close":36158,"volume":7061,"rsi_14":35.04,"sma_20":39542.5,"sma_60":39555.83,"sma_120":38154.58},{"date":"2026-01-29","open":36158,"high":36396,"low":35589,"close":36348,"volume":3344,"rsi_14":40.54,"sma_20":39515.0,"sma_60":39549.17,"sma_120":38170.0},{"date":"2026-01-30","open":36158,"high":36396,"low":35541,"close":35779,"volume":10511,"rsi_14":32.17,"sma_20":39420.0,"sma_60":39531.67,"sma_120":38174.17},{"date":"2026-02-02","open":35541,"high":36158,"low":34830,"close":35209,"volume":4128,"rsi_14":31.36,"sma_20":39272.5,"sma_60":39516.67,"sma_120":38159.17},{"date":"2026-02-03","open":35209,"high":35779,"low":35114,"close":35447,"volume":12014,"rsi_14":29.57,"sma_20":39122.5,"sma_60":39496.67,"sma_120":38145.0},{"date":"2026-02-04","open":35447,"high":36111,"low":35257,"close":36111,"volume":3758,"rsi_14":40.86,"sma_20":39590.0,"sma_60":37826.67,"sma_120":38949.58},{"date":"2026-02-05","open":35921,"high":36206,"low":35209,"close":35969,"volume":5755,"rsi_14":41.3,"sma_20":39585.0,"sma_60":37867.5,"sma_120":38933.75},{"date":"2026-02-06","open":35969,"high":35969,"low":34972,"close":35352,"volume":1241,"rsi_14":37.31,"sma_20":39520.0,"sma_60":37893.33,"sma_120":38911.25},{"date":"2026-02-09","open":35352,"high":36348,"low":35352,"close":36348,"volume":2374,"rsi_14":34.24,"sma_20":39482.5,"sma_60":37930.83,"sma_120":38890.0},{"date":"2026-02-10","open":36348,"high":37012,"low":35779,"close":36918,"volume":3156,"rsi_14":42.61,"sma_20":39425.0,"sma_60":37974.17,"sma_120":38876.67},{"date":"2026-02-11","open":36870,"high":37155,"low":36728,"close":36965,"volume":670,"rsi_14":33.11,"sma_20":39385.0,"sma_60":38008.33,"sma_120":38858.75},{"date":"2026-02-12","open":37060,"high":37724,"low":36965,"close":37345,"volume":2097,"rsi_14":39.73,"sma_20":39365.0,"sma_60":38047.5,"sma_120":38847.08},{"date":"2026-02-13","open":37345,"high":38056,"low":37202,"close":37677,"volume":1941,"rsi_14":50.39,"sma_20":39375.0,"sma_60":38090.0,"sma_120":38847.92},{"date":"2026-02-19","open":37772,"high":38056,"low":37677,"close":37819,"volume":3472,"rsi_14":51.91,"sma_20":39382.5,"sma_60":38133.33,"sma_120":38844.58},{"date":"2026-02-20","open":38056,"high":38911,"low":37867,"close":38863,"volume":4751,"rsi_14":63.83,"sma_20":39370.0,"sma_60":38190.83,"sma_120":38850.83},{"date":"2026-02-23","open":39005,"high":39290,"low":38531,"close":39005,"volume":3230,"rsi_14":61.65,"sma_20":39415.0,"sma_60":38243.33,"sma_120":38839.17},{"date":"2026-02-24","open":39195,"high":39243,"low":38483,"close":38911,"volume":1532,"rsi_14":63.08,"sma_20":39390.0,"sma_60":38295.83,"sma_120":38827.92},{"date":"2026-02-25","open":38911,"high":38911,"low":38294,"close":38578,"volume":3204,"rsi_14":79.34,"sma_20":38945.0,"sma_60":39365.83,"sma_120":38454.58},{"date":"2026-02-26","open":38911,"high":38911,"low":38056,"close":38294,"volume":4354,"rsi_14":57.04,"sma_20":39415.0,"sma_60":38400.0,"sma_120":38802.08},{"date":"2026-02-27","open":38294,"high":38483,"low":37867,"close":38056,"volume":2233,"rsi_14":68.14,"sma_20":39047.5,"sma_60":39392.5,"sma_120":38533.33},{"date":"2026-03-03","open":38056,"high":38104,"low":37487,"close":37487,"volume":5735,"rsi_14":63.11,"sma_20":39117.5,"sma_60":39398.33,"sma_120":38565.0},{"date":"2026-03-04","open":37012,"high":37012,"low":33881,"close":33976,"volume":5739,"rsi_14":42.08,"sma_20":38992.5,"sma_60":39355.0,"sma_120":38564.58},{"date":"2026-03-05","open":35874,"high":36063,"low":33359,"close":35114,"volume":8279,"rsi_14":43.01,"sma_20":38957.5,"sma_60":39312.5,"sma_120":38573.75},{"date":"2026-03-06","open":35494,"high":35969,"low":34877,"close":35969,"volume":1115,"rsi_14":44.79,"sma_20":38997.5,"sma_60":39279.17,"sma_120":38594.17},{"date":"2026-03-09","open":35969,"high":36016,"low":34450,"close":35494,"volume":3236,"rsi_14":42.29,"sma_20":39000.0,"sma_60":39240.83,"sma_120":38608.33},{"date":"2026-03-10","open":35874,"high":37155,"low":35541,"close":37155,"volume":2742,"rsi_14":49.12,"sma_20":39055.0,"sma_60":39229.17,"sma_120":38634.17},{"date":"2026-03-11","open":37867,"high":38816,"low":37250,"close":38009,"volume":4323,"rsi_14":51.46,"sma_20":39162.5,"sma_60":39228.33,"sma_120":38665.42},{"date":"2026-03-12","open":37819,"high":38294,"low":37677,"close":37961,"volume":2065,"rsi_14":50.63,"sma_20":39300.0,"sma_60":39229.17,"sma_120":38691.25},{"date":"2026-03-13","open":37867,"high":37914,"low":37440,"close":37772,"volume":4922,"rsi_14":44.75,"sma_20":39375.0,"sma_60":39234.17,"sma_120":38714.58},{"date":"2026-03-16","open":37155,"high":38056,"low":36396,"close":37440,"volume":4658,"rsi_14":42.6,"sma_20":39402.5,"sma_60":38776.67,"sma_120":38311.67},{"date":"2026-03-17","open":37772,"high":38199,"low":37345,"close":38199,"volume":4952,"rsi_14":46.84,"sma_20":39467.5,"sma_60":38875.83,"sma_120":38269.58},{"date":"2026-03-18","open":38151,"high":38673,"low":37961,"close":38341,"volume":3017,"rsi_14":48.93,"sma_20":39520.0,"sma_60":38949.17,"sma_120":38230.42},{"date":"2026-03-19","open":38294,"high":38294,"low":37724,"close":38199,"volume":4449,"rsi_14":49.57,"sma_20":39547.5,"sma_60":39027.5,"sma_120":38191.67},{"date":"2026-03-20","open":38151,"high":39243,"low":38151,"close":38911,"volume":7075,"rsi_14":53.75,"sma_20":39605.0,"sma_60":39123.33,"sma_120":38168.75},{"date":"2026-03-23","open":38436,"high":38863,"low":38009,"close":38009,"volume":3593,"rsi_14":52.23,"sma_20":39560.0,"sma_60":39207.5,"sma_120":38151.25},{"date":"2026-03-24","open":38626,"high":38626,"low":37867,"close":38009,"volume":2275,"rsi_14":74.57,"sma_20":39507.5,"sma_60":39288.33,"sma_120":38131.67},{"date":"2026-03-25","open":38151,"high":38626,"low":38056,"close":38483,"volume":3115,"rsi_14":72.33,"sma_20":39485.0,"sma_60":39358.33,"sma_120":38122.5},{"date":"2026-03-26","open":38531,"high":38531,"low":37582,"close":38009,"volume":5059,"rsi_14":64.24,"sma_20":39455.0,"sma_60":39419.17,"sma_120":38107.5},{"date":"2026-03-27","open":37534,"high":38151,"low":37534,"close":38056,"volume":3108,"rsi_14":69.01,"sma_20":39442.5,"sma_60":39470.0,"sma_120":38101.67},{"date":"2026-03-30","open":38007,"high":39488,"low":38007,"close":38501,"volume":1222,"rsi_14":48.84,"sma_20":39387.5,"sma_60":39481.67,"sma_120":38087.92},{"date":"2026-03-31","open":38501,"high":38501,"low":37908,"close":38204,"volume":1308,"rsi_14":38.46,"sma_20":39347.5,"sma_60":39460.83,"sma_120":38085.83},{"date":"2026-04-01","open":38204,"high":38994,"low":38155,"close":38994,"volume":594,"rsi_14":46.21,"sma_20":39532.5,"sma_60":39454.17,"sma_120":38091.67},{"date":"2026-04-02","open":38698,"high":39093,"low":38106,"close":38204,"volume":819,"rsi_14":42.36,"sma_20":39617.5,"sma_60":39447.5,"sma_120":38094.58},{"date":"2026-04-03","open":38649,"high":38698,"low":38204,"close":38204,"volume":315,"rsi_14":44.53,"sma_20":39657.5,"sma_60":39449.17,"sma_120":38101.25},{"date":"2026-04-06","open":38303,"high":38501,"low":38254,"close":38254,"volume":1172,"rsi_14":37.7,"sma_20":39725.0,"sma_60":39450.0,"sma_120":38120.42},{"date":"2026-04-07","open":38254,"high":38649,"low":38155,"close":38501,"volume":795,"rsi_14":38.71,"sma_20":39717.5,"sma_60":39454.17,"sma_120":38135.42},{"date":"2026-04-08","open":38649,"high":39685,"low":36921,"close":39488,"volume":7665,"rsi_14":48.23,"sma_20":39715.0,"sma_60":39487.5,"sma_120":38144.58},{"date":"2026-04-09","open":39044,"high":39833,"low":39044,"close":39833,"volume":4977,"rsi_14":45.11,"sma_20":39732.5,"sma_60":39517.5,"sma_120":38155.42},{"date":"2026-04-10","open":39784,"high":40278,"low":39636,"close":40179,"volume":4198,"rsi_14":55.37,"sma_20":39777.5,"sma_60":39545.0,"sma_120":38165.42},{"date":"2026-04-13","open":39735,"high":40623,"low":39735,"close":40376,"volume":4405,"rsi_14":56.8,"sma_20":39850.0,"sma_60":39559.17,"sma_120":38180.42},{"date":"2026-04-14","open":40475,"high":41265,"low":40475,"close":41018,"volume":6536,"rsi_14":57.81,"sma_20":39915.0,"sma_60":39589.17,"sma_120":38214.58},{"date":"2026-04-15","open":41166,"high":41660,"low":40821,"close":41561,"volume":3647,"rsi_14":65.89,"sma_20":40000.0,"sma_60":39628.33,"sma_120":38257.92},{"date":"2026-04-16","open":41413,"high":41808,"low":40919,"close":41462,"volume":2329,"rsi_14":64.62,"sma_20":40087.5,"sma_60":39670.0,"sma_120":38303.33},{"date":"2026-04-17","open":41462,"high":41561,"low":41215,"close":41561,"volume":1761,"rsi_14":78.18,"sma_20":40142.5,"sma_60":39710.0,"sma_120":38351.67},{"date":"2026-04-20","open":41709,"high":41709,"low":41166,"close":41364,"volume":5725,"rsi_14":79.63,"sma_20":40235.0,"sma_60":39721.67,"sma_120":38402.92},{"date":"2026-04-21","open":40969,"high":41364,"low":40771,"close":41018,"volume":621,"rsi_14":70.71,"sma_20":40310.0,"sma_60":39744.17,"sma_120":38454.58},{"date":"2026-04-22","open":41018,"high":41265,"low":40475,"close":41215,"volume":1533,"rsi_14":85.06,"sma_20":40370.0,"sma_60":39748.33,"sma_120":38511.25},{"date":"2026-04-23","open":41364,"high":41857,"low":41018,"close":41117,"volume":8396,"rsi_14":83.15,"sma_20":40450.0,"sma_60":39761.67,"sma_120":38559.58},{"date":"2026-04-24","open":41117,"high":41808,"low":40919,"close":41758,"volume":3369,"rsi_14":85.15,"sma_20":40560.0,"sma_60":39805.83,"sma_120":38615.42},{"date":"2026-04-27","open":41758,"high":41758,"low":41364,"close":41758,"volume":3770,"rsi_14":84.38,"sma_20":40725.0,"sma_60":39850.83,"sma_120":38668.33},{"date":"2026-04-28","open":41758,"high":42055,"low":41462,"close":42005,"volume":2179,"rsi_14":81.48,"sma_20":40917.5,"sma_60":39910.0,"sma_120":38726.67},{"date":"2026-04-29","open":42005,"high":42351,"low":41857,"close":42351,"volume":1716,"rsi_14":81.48,"sma_20":41087.5,"sma_60":39965.83,"sma_120":38790.0},{"date":"2026-04-30","open":42351,"high":42351,"low":41660,"close":41857,"volume":2015,"rsi_14":62.69,"sma_20":41712.5,"sma_60":40386.67,"sma_120":39773.75},{"date":"2026-05-04","open":42400,"high":42400,"low":41512,"close":41709,"volume":3997,"rsi_14":66.27,"sma_20":41450.0,"sma_60":40035.0,"sma_120":38941.67},{"date":"2026-05-06","open":41956,"high":43140,"low":41462,"close":43091,"volume":12838,"rsi_14":71.43,"sma_20":41695.0,"sma_60":40140.0,"sma_120":39007.92},{"date":"2026-05-07","open":41956,"high":42992,"low":41808,"close":42055,"volume":3971,"rsi_14":54.63,"sma_20":41875.0,"sma_60":40215.83,"sma_120":39062.5},{"date":"2026-05-08","open":41512,"high":41956,"low":41364,"close":41906,"volume":4621,"rsi_14":54.13,"sma_20":41997.5,"sma_60":40291.67,"sma_120":39113.75},{"date":"2026-05-11","open":42449,"high":42449,"low":40919,"close":41265,"volume":5356,"rsi_14":47.5,"sma_20":42070.0,"sma_60":40367.5,"sma_120":39154.58},{"date":"2026-05-12","open":40524,"high":41166,"low":40031,"close":40475,"volume":7016,"rsi_14":43.18,"sma_20":42085.0,"sma_60":40412.5,"sma_120":39187.92},{"date":"2026-05-13","open":40475,"high":41067,"low":40080,"close":40426,"volume":5179,"rsi_14":45.24,"sma_20":42087.5,"sma_60":40446.67,"sma_120":39219.58},{"date":"2026-05-14","open":40426,"high":40574,"low":39784,"close":40031,"volume":5516,"rsi_14":40.77,"sma_20":42037.5,"sma_60":40473.33,"sma_120":39247.08},{"date":"2026-05-15","open":41413,"high":41956,"low":39587,"close":39833,"volume":4347,"rsi_14":40.15,"sma_20":41950.0,"sma_60":40490.0,"sma_120":39270.83},{"date":"2026-05-18","open":40722,"high":40722,"low":38501,"close":40031,"volume":2922,"rsi_14":35.77,"sma_20":41877.5,"sma_60":40504.17,"sma_120":39292.5},{"date":"2026-05-19","open":39587,"high":39981,"low":39290,"close":39981,"volume":1253,"rsi_14":35.48,"sma_20":41797.5,"sma_60":40515.0,"sma_120":39314.58},{"date":"2026-05-20","open":40130,"high":40130,"low":39044,"close":39340,"volume":2644,"rsi_14":29.55,"sma_20":41695.0,"sma_60":40496.67,"sma_120":39333.33},{"date":"2026-05-21","open":39883,"high":39883,"low":39488,"close":39685,"volume":19009,"rsi_14":29.55,"sma_20":41627.5,"sma_60":40481.67,"sma_120":39358.75},{"date":"2026-05-22","open":39883,"high":41166,"low":39537,"close":40969,"volume":1776,"rsi_14":43.92,"sma_20":41615.0,"sma_60":40490.0,"sma_120":39392.08},{"date":"2026-05-26","open":40969,"high":42055,"low":40426,"close":41166,"volume":4816,"rsi_14":46.31,"sma_20":41617.5,"sma_60":40507.5,"sma_120":39431.25},{"date":"2026-05-27","open":40598,"high":41166,"low":39833,"close":40327,"volume":2446,"rsi_14":29.71,"sma_20":41545.0,"sma_60":40515.83,"sma_120":39463.75},{"date":"2026-05-28","open":40327,"high":40327,"low":39389,"close":39932,"volume":3117,"rsi_14":32.8,"sma_20":41452.5,"sma_60":40521.67,"sma_120":39494.58},{"date":"2026-05-29","open":39932,"high":41413,"low":38550,"close":38550,"volume":3927,"rsi_14":27.33,"sma_20":41277.5,"sma_60":40514.17,"sma_120":39520.42},{"date":"2026-06-01","open":38007,"high":38451,"low":37760,"close":37958,"volume":2498,"rsi_14":27.52,"sma_20":41055.0,"sma_60":40558.33,"sma_120":39529.58},{"date":"2026-06-02","open":38550,"high":38550,"low":36625,"close":37513,"volume":1902,"rsi_14":28.87,"sma_20":40835.0,"sma_60":40575.0,"sma_120":39536.67},{"date":"2026-06-04","open":37513,"high":37908,"low":34848,"close":37464,"volume":1856,"rsi_14":28.87,"sma_20":40620.0,"sma_60":40575.83,"sma_120":39548.75},{"date":"2026-06-05","open":37415,"high":37464,"low":36674,"close":37415,"volume":877,"rsi_14":30.37,"sma_20":40332.5,"sma_60":40584.17,"sma_120":39556.25},{"date":"2026-06-08","open":37217,"high":37415,"low":35539,"close":35835,"volume":1573,"rsi_14":25.15,"sma_20":40017.5,"sma_60":40536.67,"sma_120":39557.5},{"date":"2026-06-09","open":36477,"high":37020,"low":36279,"close":36773,"volume":1710,"rsi_14":31.46,"sma_20":39757.5,"sma_60":40490.0,"sma_120":39574.17},{"date":"2026-06-10","open":36921,"high":37119,"low":36576,"close":36822,"volume":612,"rsi_14":32.02,"sma_20":39532.5,"sma_60":40445.0,"sma_120":39599.17},{"date":"2026-06-11","open":35638,"high":36921,"low":35638,"close":36872,"volume":450,"rsi_14":34.94,"sma_20":39350.0,"sma_60":40404.17,"sma_120":39610.42},{"date":"2026-06-12","open":36773,"high":37859,"low":36773,"close":37415,"volume":1722,"rsi_14":36.47,"sma_20":39197.5,"sma_60":40378.33,"sma_120":39630.0},{"date":"2026-06-15","open":37563,"high":38402,"low":37513,"close":38007,"volume":1769,"rsi_14":30.77,"sma_20":39095.0,"sma_60":40349.17,"sma_120":39657.08},{"date":"2026-06-16","open":38106,"high":38747,"low":37711,"close":38747,"volume":624,"rsi_14":35.33,"sma_20":39040.0,"sma_60":40330.0,"sma_120":39692.5},{"date":"2026-06-17","open":38402,"high":38698,"low":37020,"close":38353,"volume":543,"rsi_14":59.6,"sma_20":38500.0,"sma_60":40201.67,"sma_120":39785.83},{"date":"2026-06-18","open":38698,"high":38698,"low":36724,"close":37612,"volume":783,"rsi_14":35.76,"sma_20":38835.0,"sma_60":40258.33,"sma_120":39737.5},{"date":"2026-06-19","open":37711,"high":37711,"low":36822,"close":37513,"volume":2663,"rsi_14":42.45,"sma_20":38742.5,"sma_60":40224.17,"sma_120":39750.83},{"date":"2026-06-22","open":37415,"high":37415,"low":36921,"close":37069,"volume":401,"rsi_14":43.38,"sma_20":38610.0,"sma_60":40182.5,"sma_120":39755.0},{"date":"2026-06-23","open":37069,"high":37267,"low":36279,"close":36279,"volume":1157,"rsi_14":41.26,"sma_20":38372.5,"sma_60":40119.17,"sma_120":39742.08},{"date":"2026-06-24","open":35638,"high":38254,"low":35539,"close":36329,"volume":1044,"rsi_14":41.96,"sma_20":38127.5,"sma_60":40065.0,"sma_120":39715.83},{"date":"2026-06-25","open":36477,"high":39192,"low":36131,"close":37662,"volume":10764,"rsi_14":51.48,"sma_20":37992.5,"sma_60":40032.5,"sma_120":39701.25},{"date":"2026-06-26","open":37662,"high":39636,"low":36822,"close":37958,"volume":7183,"rsi_14":65.03,"sma_20":37892.5,"sma_60":40023.33,"sma_120":39695.83},{"date":"2026-06-29","open":38106,"high":38106,"low":36970,"close":37513,"volume":3928,"rsi_14":55.64,"sma_20":37840.0,"sma_60":40011.67,"sma_120":39690.83},{"date":"2026-06-30","open":37513,"high":38353,"low":37020,"close":37464,"volume":3174,"rsi_14":54.89,"sma_20":37815.0,"sma_60":39985.83,"sma_120":39684.58},{"date":"2026-07-01","open":37217,"high":37908,"low":37119,"close":37810,"volume":2159,"rsi_14":56.83,"sma_20":37830.0,"sma_60":39979.17,"sma_120":39680.83},{"date":"2026-07-02","open":37612,"high":37760,"low":37267,"close":37711,"volume":1099,"rsi_14":52.31,"sma_20":37842.5,"sma_60":39970.83,"sma_120":39682.5},{"date":"2026-07-03","open":37415,"high":37662,"low":37316,"close":37662,"volume":1915,"rsi_14":47.06,"sma_20":37855.0,"sma_60":39960.83,"sma_120":39679.17},{"date":"2026-07-06","open":37069,"high":38007,"low":37069,"close":37859,"volume":1664,"rsi_14":41.67,"sma_20":37957.5,"sma_60":39950.0,"sma_120":39673.33},{"date":"2026-07-07","open":37859,"high":38056,"low":37415,"close":37908,"volume":2040,"rsi_14":45.54,"sma_20":38015.0,"sma_60":39923.33,"sma_120":39659.58},{"date":"2026-07-08","open":38007,"high":38353,"low":36674,"close":37711,"volume":3252,"rsi_14":51.11,"sma_20":38060.0,"sma_60":39887.5,"sma_120":39646.67},{"date":"2026-07-09","open":37069,"high":37612,"low":36822,"close":37217,"volume":1617,"rsi_14":46.94,"sma_20":38077.5,"sma_60":39837.5,"sma_120":39629.58},{"date":"2026-07-10","open":38007,"high":38501,"low":37612,"close":38254,"volume":4281,"rsi_14":60.91,"sma_20":38120.0,"sma_60":39801.67,"sma_120":39623.33},{"date":"2026-07-13","open":38254,"high":38353,"low":36526,"close":36921,"volume":4219,"rsi_14":55.37,"sma_20":38065.0,"sma_60":39732.5,"sma_120":39604.17},{"date":"2026-07-14","open":36724,"high":37859,"low":36526,"close":37612,"volume":4804,"rsi_14":59.7,"sma_20":38007.5,"sma_60":39665.83,"sma_120":39578.33},{"date":"2026-07-15","open":38204,"high":38501,"low":37662,"close":38402,"volume":1478,"rsi_14":56.1,"sma_20":38010.0,"sma_60":39614.17,"sma_120":39567.5},{"date":"2026-07-16","open":38402,"high":38402,"low":37464,"close":37563,"volume":818,"rsi_14":47.01,"sma_20":38007.5,"sma_60":39546.67,"sma_120":39538.75},{"date":"2026-07-20","open":37513,"high":37513,"low":36724,"close":36724,"volume":1111,"rsi_14":44.37,"sma_20":37967.5,"sma_60":39468.33,"sma_120":39508.33},{"date":"2026-07-21","open":36773,"high":36773,"low":36033,"close":36378,"volume":2099,"rsi_14":42.57,"sma_20":37932.5,"sma_60":39390.0,"sma_120":39485.0},{"date":"2026-07-22","open":36625,"high":37217,"low":36625,"close":36674,"volume":653,"rsi_14":42.18,"sma_20":37952.5,"sma_60":39313.33,"sma_120":39464.58},{"date":"2026-07-23","open":36674,"high":37908,"low":36674,"close":37908,"volume":681,"rsi_14":51.18,"sma_20":38032.5,"sma_60":39259.17,"sma_120":39459.58},{"date":"2026-07-24","open":37859,"high":37958,"low":37069,"close":37415,"volume":865,"rsi_14":48.6,"sma_20":38020.0,"sma_60":39185.83,"sma_120":39445.83},{"date":"2026-07-27","open":37513,"high":37612,"low":37168,"close":37217,"volume":1411,"rsi_14":46.37,"sma_20":37982.5,"sma_60":39109.17,"sma_120":39432.5},{"date":"2026-07-28","open":37415,"high":37415,"low":35885,"close":36724,"volume":5202,"rsi_14":43.62,"sma_20":37942.5,"sma_60":39020.0,"sma_120":39416.25},{"date":"2026-07-29","open":36724,"high":37069,"low":35539,"close":36181,"volume":5451,"rsi_14":42.05,"sma_20":37877.5,"sma_60":38915.83,"sma_120":39393.33},{"date":"2026-07-30","open":36181,"high":36526,"low":36033,"close":36131,"volume":977,"rsi_14":44.09,"sma_20":37792.5,"sma_60":38819.17,"sma_120":39384.17},{"date":"2026-07-31","open":37119,"high":37908,"low":36279,"close":37810,"volume":3467,"rsi_14":47.74,"sma_20":37797.5,"sma_60":38753.33,"sma_120":39394.17},{"date":"2026-08-03","open":37760,"high":38056,"low":37439,"close":37513,"volume":5453,"rsi_14":53.37,"sma_20":37790.0,"sma_60":38659.17,"sma_120":39399.58},{"date":"2026-08-04","open":38007,"high":38204,"low":37760,"close":38056,"volume":283,"rsi_14":52.57,"sma_20":37800.0,"sma_60":38591.67,"sma_120":39403.75},{"date":"2026-08-05","open":38106,"high":38698,"low":38106,"close":38698,"volume":824,"rsi_14":51.74,"sma_20":37840.0,"sma_60":38537.5,"sma_120":39414.58},{"date":"2026-08-06","open":38649,"high":38698,"low":38353,"close":38550,"volume":559,"rsi_14":56.33,"sma_20":37882.5,"sma_60":38491.67,"sma_120":39429.58},{"date":"2026-08-07","open":38900,"high":39050,"low":38700,"close":38800,"volume":436,"rsi_14":60.96,"sma_20":37937.5,"sma_60":38455.0,"sma_120":39433.75},{"date":"2026-08-10","open":38850,"high":39000,"low":38500,"close":38800,"volume":804,"rsi_14":64.03,"sma_20":37940.0,"sma_60":38419.17,"sma_120":39432.92},{"date":"2026-08-11","open":38500,"high":39000,"low":38500,"close":38850,"volume":762,"rsi_14":62.69,"sma_20":38012.5,"sma_60":38390.83,"sma_120":39432.08},{"date":"2026-08-12","open":38800,"high":39000,"low":38600,"close":39000,"volume":864,"rsi_14":55.36,"sma_20":38057.5,"sma_60":38368.33,"sma_120":39429.17},{"date":"2026-08-13","open":39000,"high":39000,"low":38250,"close":38250,"volume":1459,"rsi_14":52.99,"sma_20":38025.0,"sma_60":38330.0,"sma_120":39417.08},{"date":"2026-08-14","open":38300,"high":39050,"low":38250,"close":39000,"volume":1739,"rsi_14":60.16,"sma_20":38072.5,"sma_60":38305.0,"sma_120":39410.0},{"date":"2026-08-18","open":39000,"high":39100,"low":38850,"close":39000,"volume":1300,"rsi_14":65.25,"sma_20":38162.5,"sma_60":38290.83,"sma_120":39393.75},{"date":"2026-08-19","open":39000,"high":39000,"low":38750,"close":39000,"volume":1354,"rsi_14":71.96,"sma_20":38270.0,"sma_60":38270.83,"sma_120":39376.25},{"date":"2026-08-20","open":38850,"high":39100,"low":38850,"close":38900,"volume":415,"rsi_14":71.3,"sma_20":38357.5,"sma_60":38227.5,"sma_120":39358.75},{"date":"2026-08-21","open":39050,"high":39200,"low":38600,"close":39050,"volume":1372,"rsi_14":59.74,"sma_20":38390.0,"sma_60":38183.33,"sma_120":39345.42},{"date":"2026-08-24","open":39100,"high":39100,"low":38850,"close":39050,"volume":1632,"rsi_14":64.79,"sma_20":38447.5,"sma_60":38153.33,"sma_120":39334.58},{"date":"2026-08-25","open":38700,"high":39000,"low":38550,"close":38850,"volume":1333,"rsi_14":54.69,"sma_20":38505.0,"sma_60":38126.67,"sma_120":39324.17},{"date":"2026-08-26","open":38850,"high":39350,"low":38850,"close":39150,"volume":809,"rsi_14":49.12,"sma_20":38602.5,"sma_60":38128.33,"sma_120":39321.25},{"date":"2026-08-27","open":38900,"high":39200,"low":38800,"close":39150,"volume":229,"rsi_14":51.85,"sma_20":38727.5,"sma_60":38140.0,"sma_120":39349.17},{"date":"2026-08-28","open":39150,"high":39500,"low":38800,"close":39250,"volume":1870,"rsi_14":58.82,"sma_20":38860.0,"sma_60":38160.83,"sma_120":39367.92},{"date":"2026-08-31","open":39250,"high":40600,"low":38400,"close":40600,"volume":3929,"rsi_14":73.08,"sma_20":38975.0,"sma_60":38205.0,"sma_120":39390.42},{"date":"2026-09-01","open":40100,"high":41600,"low":40100,"close":41100,"volume":8017,"rsi_14":75.86,"sma_20":39130.0,"sma_60":38258.33,"sma_120":39421.25},{"date":"2026-09-02","open":41050,"high":42100,"low":40850,"close":41500,"volume":4684,"rsi_14":77.17,"sma_20":39277.5,"sma_60":38345.0,"sma_120":39440.83},{"date":"2026-09-03","open":41550,"high":41700,"low":41150,"close":41500,"volume":2566,"rsi_14":92.21,"sma_20":39392.5,"sma_60":38415.83,"sma_120":39452.92},{"date":"2026-09-04","open":41775,"high":41900,"low":41000,"close":41400,"volume":2685,"rsi_14":87.5,"sma_20":39510.0,"sma_60":38484.17,"sma_120":39464.58},{"date":"2026-09-07","open":41500,"high":42100,"low":41500,"close":42000,"volume":5229,"rsi_14":89.47,"sma_20":39670.0,"sma_60":38561.67,"sma_120":39482.92},{"date":"2026-09-08","open":42000,"high":42200,"low":41700,"close":41700,"volume":1284,"rsi_14":82.93,"sma_20":39815.0,"sma_60":38625.0,"sma_120":39501.67},{"date":"2026-09-09","open":41700,"high":42050,"low":41550,"close":42000,"volume":1351,"rsi_14":86.05,"sma_20":39972.5,"sma_60":38683.33,"sma_120":39516.25},{"date":"2026-09-10","open":41900,"high":42000,"low":41650,"close":41950,"volume":455,"rsi_14":84.52,"sma_20":40120.0,"sma_60":38728.33,"sma_120":39529.17},{"date":"2026-09-11","open":41950,"high":43150,"low":41900,"close":42400,"volume":3131,"rsi_14":86.02,"sma_20":40327.5,"sma_60":38787.5,"sma_120":39547.08},{"date":"2026-09-14","open":42400,"high":42400,"low":42100,"close":42100,"volume":1229,"rsi_14":84.21,"sma_20":40482.5,"sma_60":38854.17,"sma_120":39556.25},{"date":"2026-09-15","open":42000,"high":43150,"low":41350,"close":42350,"volume":3729,"rsi_14":84.04,"sma_20":40650.0,"sma_60":38926.67,"sma_120":39575.42},{"date":"2026-09-16","open":41950,"high":43050,"low":41400,"close":42950,"volume":2242,"rsi_14":85.85,"sma_20":40847.5,"sma_60":39016.67,"sma_120":39599.58},{"date":"2026-09-17","open":42350,"high":42750,"low":42200,"close":42300,"volume":670,"rsi_14":76.07,"sma_20":41017.5,"sma_60":39109.17,"sma_120":39614.17},{"date":"2026-09-18","open":42300,"high":42300,"low":42000,"close":42100,"volume":582,"rsi_14":65.96,"sma_20":41170.0,"sma_60":39197.5,"sma_120":39631.25},{"date":"2026-09-21","open":43000,"high":43000,"low":41250,"close":41800,"volume":2268,"rsi_14":57.78,"sma_20":41307.5,"sma_60":39258.33,"sma_120":39645.42},{"date":"2026-09-22","open":41600,"high":42900,"low":41100,"close":42900,"volume":229,"rsi_14":63.46,"sma_20":41510.0,"sma_60":39332.5,"sma_120":39677.92},{"date":"2026-09-23","open":42700,"high":42950,"low":41500,"close":42950,"volume":732,"rsi_14":63.81,"sma_20":41700.0,"sma_60":39415.0,"sma_120":39713.33},{"date":"2026-09-28","open":42800,"high":43250,"low":41850,"close":42950,"volume":4665,"rsi_14":65.05,"sma_20":41890.0,"sma_60":39498.33,"sma_120":39742.08},{"date":"2026-09-29","open":42900,"high":43250,"low":42000,"close":42200,"volume":1751,"rsi_14":51.89,"sma_20":42037.5,"sma_60":39563.33,"sma_120":39771.25},{"date":"2026-09-30","open":43250,"high":43250,"low":42450,"close":42550,"volume":1100,"rsi_14":57.94,"sma_20":42135.0,"sma_60":39635.83,"sma_120":39803.33},{"date":"2026-10-01","open":42100,"high":43950,"low":42100,"close":42350,"volume":2790,"rsi_14":53.33,"sma_20":42197.5,"sma_60":39705.83,"sma_120":39833.33},{"date":"2026-10-02","open":42300,"high":44050,"low":42150,"close":43400,"volume":3518,"rsi_14":61.6,"sma_20":42292.5,"sma_60":39790.0,"sma_120":39870.0},{"date":"2026-10-06","open":43500,"high":43850,"low":43200,"close":43400,"volume":655,"rsi_14":58.62,"sma_20":42387.5,"sma_60":39873.33,"sma_120":39898.33},{"date":"2026-10-07","open":43000,"high":44550,"low":42550,"close":44150,"volume":4936,"rsi_14":66.4,"sma_20":42525.0,"sma_60":39972.5,"sma_120":39930.0},{"date":"2026-10-08","open":44050,"high":44050,"low":43600,"close":43800,"volume":1269,"rsi_14":61.42,"sma_20":42615.0,"sma_60":40074.17,"sma_120":39955.83},{"date":"2026-10-12","open":43900,"high":43900,"low":42350,"close":42400,"volume":1900,"rsi_14":46.15,"sma_20":42650.0,"sma_60":40135.0,"sma_120":39968.33},{"date":"2026-10-13","open":42050,"high":42950,"low":40000,"close":42250,"volume":1844,"rsi_14":49.62,"sma_20":42662.5,"sma_60":40215.83,"sma_120":39974.17},{"date":"2026-10-14","open":42300,"high":42950,"low":41800,"close":41850,"volume":791,"rsi_14":48.18,"sma_20":42657.5,"sma_60":40278.33,"sma_120":39972.08},{"date":"2026-10-15","open":41200,"high":41750,"low":40400,"close":40500,"volume":3402,"rsi_14":41.77,"sma_20":42562.5,"sma_60":40305.0,"sma_120":39959.58},{"date":"2026-10-16","open":41450,"high":41450,"low":40800,"close":40900,"volume":523,"rsi_14":36.11,"sma_20":42502.5,"sma_60":40352.5,"sma_120":39949.58},{"date":"2026-10-19","open":41100,"high":41150,"low":40550,"close":40900,"volume":337,"rsi_14":35.66,"sma_20":42430.0,"sma_60":40414.17,"sma_120":39941.25},{"date":"2026-10-20","open":40900,"high":40900,"low":39650,"close":40500,"volume":661,"rsi_14":33.77,"sma_20":42307.5,"sma_60":40475.0,"sma_120":39932.5},{"date":"2026-10-21","open":41900,"high":41900,"low":40200,"close":40400,"volume":398,"rsi_14":36.96,"sma_20":42212.5,"sma_60":40529.17,"sma_120":39921.25},{"date":"2026-10-22","open":40200,"high":40700,"low":39900,"close":40400,"volume":166,"rsi_14":33.59,"sma_20":42127.5,"sma_60":40562.5,"sma_120":39910.83},{"date":"2026-10-23","open":40450,"high":40450,"low":39549,"close":40050,"volume":137,"rsi_14":32.84,"sma_20":42040.0,"sma_60":40598.33,"sma_120":39892.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.29,"pbr":0.09,"ttm_eps":null,"close":28868.1094},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.0,"pbr":0.09,"ttm_eps":null,"close":28830.7578},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.09,"pbr":0.08,"ttm_eps":null,"close":28875.875},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.62,"pbr":0.09,"ttm_eps":null,"close":30078.4805},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.13,"pbr":0.12,"ttm_eps":null,"close":40760.5586},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.21,"pbr":0.1,"ttm_eps":null,"close":35256.7422},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.75,"pbr":0.1,"ttm_eps":null,"close":36870.1055},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.51,"pbr":0.1,"ttm_eps":null,"close":38204.4805},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.08,"ttm_eps":null,"close":37464.0859}],"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":"SK디스커버리우","phase":"above-fold","symbol_resolved":true}