{"status":"ok","report":{"price_analysis":{"current":12870.0,"change_1d":-3.7,"change_7d":-14.4,"change_30d":-16.9,"high_30d":16470.0,"low_30d":12710.0,"position_in_range":4.0,"support":13086.0,"resistance":16094.0},"summary":"율촌화학(008730)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3191.79억. 현재가 12,870원, 전일 대비 -3.7%, 30일 -16.9%. PER 63.5배 / ROE 2.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.31만, 기관 순매도 6110.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 63.5배입니다. ROE 2.0%입니다. 시가총액 3191.79억. 매출 5162.31억, 영업이익 72.79억.","grade":"C","comment":"PER 63.51배, ROE 1.97%","per":63.51,"pbr":1.09,"roe":1.97,"eps":202.647180345601,"revenue":516230754613.0,"operating_income":7278836805.0,"net_income":5004966734.0,"market_cap":319179320460,"profit_margin":0.97,"roa":0.82,"operating_margin":1.41,"gross_margin":14.85,"debt_ratio":1.4064907848025017,"total_assets":705779209064.0,"total_equity":293281492504.0,"total_debt":412497716560.0,"dividend_yield":0.95,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.9로 약세 구간입니다. MACD(-428.08)가 시그널선(-257.10)을 하회합니다(데드크로스). 현재가가 SMA20(14587)과 SMA60(14921) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13208~15966 (현재 위치 -12%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":35.885885885885884,"macd":-428.0781621877777,"macd_signal":-257.09714305371915,"sma_20":14587.0,"sma_60":14920.833333333334,"bb_upper":15965.623951627129,"bb_lower":13208.376048372871,"atr_14":835.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.31만, 기관 순매수 -6110.00. 30일 누적: 외국인 1.55만, 기관 4.37만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":23070.0,"institutional_flow":-6110.0,"data":[{"date":"2026-10-23","foreign_net":3389.0,"institution_net":-6595.0,"retail_net":3206.0},{"date":"2026-10-22","foreign_net":-10161.0,"institution_net":-727.0,"retail_net":10888.0},{"date":"2026-10-21","foreign_net":-7027.0,"institution_net":1839.0,"retail_net":5188.0},{"date":"2026-10-20","foreign_net":27272.0,"institution_net":-6741.0,"retail_net":-20531.0},{"date":"2026-10-19","foreign_net":9597.0,"institution_net":6114.0,"retail_net":-15711.0},{"date":"2026-10-16","foreign_net":4720.0,"institution_net":-2622.0,"retail_net":-2098.0},{"date":"2026-10-15","foreign_net":-9556.0,"institution_net":8528.0,"retail_net":1028.0},{"date":"2026-10-14","foreign_net":1681.0,"institution_net":3628.0,"retail_net":-5309.0},{"date":"2026-10-13","foreign_net":8106.0,"institution_net":4495.0,"retail_net":-12601.0},{"date":"2026-10-12","foreign_net":15338.0,"institution_net":10024.0,"retail_net":-25362.0},{"date":"2026-10-08","foreign_net":-15461.0,"institution_net":1977.0,"retail_net":13484.0},{"date":"2026-10-07","foreign_net":-10535.0,"institution_net":3223.0,"retail_net":7312.0},{"date":"2026-10-06","foreign_net":10506.0,"institution_net":3245.0,"retail_net":-13751.0},{"date":"2026-10-02","foreign_net":765.0,"institution_net":957.0,"retail_net":-1722.0},{"date":"2026-10-01","foreign_net":8016.0,"institution_net":5699.0,"retail_net":-13715.0},{"date":"2026-09-30","foreign_net":6992.0,"institution_net":1972.0,"retail_net":-8964.0},{"date":"2026-09-29","foreign_net":-7464.0,"institution_net":3259.0,"retail_net":4205.0},{"date":"2026-09-28","foreign_net":1371.0,"institution_net":1965.0,"retail_net":-3336.0},{"date":"2026-09-23","foreign_net":7902.0,"institution_net":3505.0,"retail_net":-11407.0},{"date":"2026-09-22","foreign_net":-30537.0,"institution_net":1366.0,"retail_net":29171.0},{"date":"2026-09-21","foreign_net":-894.0,"institution_net":3152.0,"retail_net":-2258.0},{"date":"2026-09-18","foreign_net":-7524.0,"institution_net":1768.0,"retail_net":5756.0},{"date":"2026-09-17","foreign_net":7975.0,"institution_net":235.0,"retail_net":-8210.0},{"date":"2026-09-16","foreign_net":-2563.0,"institution_net":1997.0,"retail_net":566.0},{"date":"2026-09-15","foreign_net":818.0,"institution_net":-5372.0,"retail_net":4554.0},{"date":"2026-09-14","foreign_net":2235.0,"institution_net":1694.0,"retail_net":-3929.0},{"date":"2026-09-11","foreign_net":-6278.0,"institution_net":-4476.0,"retail_net":10754.0},{"date":"2026-09-10","foreign_net":11885.0,"institution_net":-1171.0,"retail_net":-10714.0},{"date":"2026-09-09","foreign_net":6298.0,"institution_net":2591.0,"retail_net":-8889.0},{"date":"2026-09-08","foreign_net":-11398.0,"institution_net":-1854.0,"retail_net":13252.0}],"periods":{"d1":{"foreign_net":3389.0,"institution_net":-6595.0,"retail_net":3206.0},"d3":{"foreign_net":-13799.0,"institution_net":-5483.0,"retail_net":19282.0},"d7":{"foreign_net":18234.0,"institution_net":-204.0,"retail_net":-18030.0},"d14":{"foreign_net":28634.0,"institution_net":27345.0,"retail_net":-55979.0},"d30":{"foreign_net":15468.0,"institution_net":43675.0,"retail_net":-59143.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 63.51x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":83,"summary":"매출 +22.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":22.7,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":211.0,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.0%","metrics":[{"name":"ROE","value":1.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.9,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.9,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.0x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.96,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.38,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.3,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 63.51x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +22.7%"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.41,"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":14.85,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.41,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 23% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 23% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":63.51,"current_pbr":1.09,"per_5y_high":156.01,"per_5y_low":75.9,"per_5y_avg":113.13,"per_percentile":0.0,"pbr_5y_high":5.53,"pbr_5y_low":2.65,"pbr_5y_avg":4.29,"pbr_percentile":0.0,"per_5y_median":110.31,"pbr_5y_median":4.42,"history":[{"quarter":"2024-Q2","per":122.68,"pbr":5.53},{"quarter":"2024-Q3","per":97.93,"pbr":3.54},{"quarter":"2024-Q4","per":null,"pbr":3.56},{"quarter":"2025-Q1","per":null,"pbr":4.42},{"quarter":"2025-Q2","per":null,"pbr":5.31},{"quarter":"2025-Q3","per":null,"pbr":5.06},{"quarter":"2025-Q4","per":156.01,"pbr":4.46},{"quarter":"2026-Q1","per":null,"pbr":4.09},{"quarter":"2026-Q2","per":75.9,"pbr":2.65},{"quarter":"현재","per":63.51,"pbr":1.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":35337.2578,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":22220.3809,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":20506.1797,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":25657.4902,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":30561.1426,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":29025.6562,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":25800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":23300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":15380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"PACKAGING & CONTAINERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":122.68,"eps":288.0452,"close":35337.26,"source":"reported"},{"date":"2024-07","per":83.09,"eps":288.0452,"close":23933.41,"source":"reported"},{"date":"2024-08","per":79.18,"eps":288.0452,"close":22807.71,"source":"reported"},{"date":"2024-09","per":97.93,"eps":226.9025,"close":22220.38,"source":"reported"},{"date":"2024-10","per":123.81,"eps":226.9025,"close":28093.61,"source":"reported"},{"date":"2024-11","per":102.03,"eps":226.9025,"close":23150.31,"source":"reported"},{"date":"2025-12","per":156.01,"eps":165.3776,"close":25800.0,"source":"reported"},{"date":"2026-01","per":164.17,"eps":165.3776,"close":27150.0,"source":"reported"},{"date":"2026-02","per":159.63,"eps":165.3776,"close":26400.0,"source":"reported"},{"date":"2026-06","per":75.9,"eps":202.6472,"close":15380.0,"source":"reported"},{"date":"2026-07","per":66.91,"eps":202.6472,"close":13560.0,"source":"reported"},{"date":"2026-08","per":83.25,"eps":202.6472,"close":16870.0,"source":"reported"},{"date":"2026-09","per":71.65,"eps":202.6472,"close":14520.0,"source":"reported"},{"date":"2026-10","per":64.1,"eps":202.6472,"close":12990.0,"source":"reported"}],"trailing_per_history_meta":{"avg":103.6,"std":34.32,"upper_1sd":137.91,"lower_1sd":69.28,"current":64.1,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.95,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"D","percentile":43,"summary":"배당성향 60%로 적정","metrics":[{"name":"배당성향(Payout)","value":60.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.38,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.95,"summary":"배당수익률 0.95%","metrics":[{"name":"배당수익률","value":0.95,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"63.5배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:09.226999+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.01974071574230357,"dividend_yield":null,"eps":233.45,"revenue":156111443013.0,"operating_income":9539955219.0,"net_income":5789586576.0,"market_cap":null,"profit_margin":0.03708624085627009,"operating_margin":0.06110990350787784,"roa":0.008203112958906956,"gross_margin":0.14852595175914915,"total_equity":293281492504.0,"total_assets":705779209064.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":157.44,"pbr":2.24,"roe":0.0052160989344742685,"dividend_yield":0.95,"eps":61.97,"revenue":127218321079.0,"operating_income":561378600.0,"net_income":1500665597.0,"market_cap":656000000000.0,"profit_margin":0.011795986492135178,"operating_margin":0.004412718193721447,"roa":0.002206859618530259,"gross_margin":0.10351465965206648,"total_equity":287698836976.0,"total_assets":680000478689.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0033427401048961207,"dividend_yield":null,"eps":-40.336008545390854,"revenue":116107809464.0,"operating_income":-505830857.0,"net_income":-976808037.0,"market_cap":null,"profit_margin":-0.0084129400210833,"operating_margin":-0.00435656188274602,"roa":-0.0014206833989331346,"gross_margin":0.1109039910876326,"total_equity":292217763376.0,"total_assets":687562082962.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.004517063959076794,"dividend_yield":null,"eps":-52.436811109008104,"revenue":116793181057.0,"operating_income":-2316666157.0,"net_income":-1308477402.0,"market_cap":null,"profit_margin":-0.011203371550959022,"operating_margin":-0.019835628553257482,"roa":-0.0019778790150660557,"gross_margin":0.06170287817131152,"total_equity":289674313637.0,"total_assets":661555834322.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.007461890156874856,"dividend_yield":null,"eps":-88.73921879985987,"revenue":119651088853.0,"operating_income":1127464387.0,"net_income":-2169993520.0,"market_cap":null,"profit_margin":-0.018136011471370676,"operating_margin":0.009422934616041576,"roa":-0.0032307693734576572,"gross_margin":0.08783529497096168,"total_equity":290810166644.0,"total_assets":671664631288.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.029380464121605127,"dividend_yield":null,"eps":346.8896734903613,"revenue":132830824561.0,"operating_income":10209238835.0,"net_income":8620291960.0,"market_cap":null,"profit_margin":0.06489677368554839,"operating_margin":0.07685895851916212,"roa":0.012931974536968073,"gross_margin":0.15096001758079458,"total_equity":293402171059.0,"total_assets":666587452315.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.08723546708456408,"dividend_yield":null,"eps":-1048.0112195274974,"revenue":116446628465.0,"operating_income":-8437293238.0,"net_income":-25379451736.0,"market_cap":null,"profit_margin":-0.2179492190589977,"operating_margin":-0.07245631195355709,"roa":-0.038719496463507135,"gross_margin":0.0409044770964035,"total_equity":290930427545.0,"total_assets":655469570993.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01839021366314185,"dividend_yield":null,"eps":-240.7944326137059,"revenue":106801745937.0,"operating_income":-5594675948.0,"net_income":-5831264558.0,"market_cap":null,"profit_margin":-0.05459896284317051,"operating_margin":-0.05238374989955854,"roa":-0.008848867117443114,"gross_margin":0.03925287274304421,"total_equity":317085198944.0,"total_assets":658984306195.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.004216451079107612,"dividend_yield":null,"eps":56.21735721782708,"revenue":119549066213.0,"operating_income":1290137813.0,"net_income":1361403082.0,"market_cap":null,"profit_margin":0.011387818618126173,"operating_margin":0.01079170129778653,"roa":0.002032817064679034,"gross_margin":0.09134804243090337,"total_equity":322878898974.0,"total_assets":669712541111.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.06628408449811515,"dividend_yield":null,"eps":859.9272640493733,"revenue":114280654690.0,"operating_income":-5612745687.0,"net_income":21319096635.0,"market_cap":null,"profit_margin":0.18655035441326978,"operating_margin":-0.04911369909653779,"roa":0.030884310730694718,"gross_margin":0.03852520157451681,"total_equity":321632210755.0,"total_assets":690288892017.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.03545968608359657,"dividend_yield":null,"eps":-448.4476892363641,"revenue":62467039114.0,"operating_income":-7997198788.0,"net_income":-10859956719.0,"market_cap":null,"profit_margin":-0.17385099202766738,"operating_margin":-0.12802269647206124,"roa":-0.015995197964047574,"gross_margin":-0.03915387840836281,"total_equity":306262065981.0,"total_assets":678951066652.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.013625806617243108,"dividend_yield":null,"eps":-179.6516918229468,"revenue":115737169714.0,"operating_income":-4364984334.0,"net_income":-4350584571.0,"market_cap":null,"profit_margin":-0.03759021048942877,"operating_margin":-0.037714628280494364,"roa":-0.006594721348474716,"gross_margin":0.0466870099843679,"total_equity":319290056964.0,"total_assets":659707111356.0}],"current_price":12870.0,"change_pct":-3.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13750.0},{"date":"2016-10-25","close":13750.0},{"date":"2016-10-26","close":13500.0},{"date":"2016-10-27","close":13700.0},{"date":"2016-10-28","close":13600.0},{"date":"2016-10-31","close":13550.0},{"date":"2016-11-01","close":13650.0},{"date":"2016-11-02","close":13600.0},{"date":"2016-11-03","close":13500.0},{"date":"2016-11-04","close":13500.0},{"date":"2016-11-07","close":13600.0},{"date":"2016-11-08","close":13700.0},{"date":"2016-11-09","close":12900.0},{"date":"2016-11-10","close":13550.0},{"date":"2016-11-11","close":13650.0},{"date":"2016-11-14","close":13600.0},{"date":"2016-11-15","close":13650.0},{"date":"2016-11-16","close":13800.0},{"date":"2016-11-17","close":13800.0},{"date":"2016-11-18","close":13900.0},{"date":"2016-11-21","close":13950.0},{"date":"2016-11-22","close":13800.0},{"date":"2016-11-23","close":13650.0},{"date":"2016-11-24","close":13650.0},{"date":"2016-11-25","close":13750.0},{"date":"2016-11-28","close":13800.0},{"date":"2016-11-29","close":13800.0},{"date":"2016-11-30","close":13950.0},{"date":"2016-12-01","close":14050.0},{"date":"2016-12-02","close":14050.0},{"date":"2016-12-05","close":13900.0},{"date":"2016-12-06","close":13800.0},{"date":"2016-12-07","close":13950.0},{"date":"2016-12-08","close":13800.0},{"date":"2016-12-09","close":13900.0},{"date":"2016-12-12","close":14050.0},{"date":"2016-12-13","close":14100.0},{"date":"2016-12-14","close":14000.0},{"date":"2016-12-15","close":14100.0},{"date":"2016-12-16","close":14200.0},{"date":"2016-12-19","close":14150.0},{"date":"2016-12-20","close":14200.0},{"date":"2016-12-21","close":14050.0},{"date":"2016-12-22","close":14000.0},{"date":"2016-12-23","close":13950.0},{"date":"2016-12-26","close":14100.0},{"date":"2016-12-27","close":14100.0},{"date":"2016-12-28","close":14000.0},{"date":"2016-12-29","close":14050.0},{"date":"2017-01-02","close":13750.0},{"date":"2017-01-03","close":13800.0},{"date":"2017-01-04","close":13800.0},{"date":"2017-01-05","close":13750.0},{"date":"2017-01-06","close":13850.0},{"date":"2017-01-09","close":13550.0},{"date":"2017-01-10","close":13750.0},{"date":"2017-01-11","close":13750.0},{"date":"2017-01-12","close":13600.0},{"date":"2017-01-13","close":13400.0},{"date":"2017-01-16","close":13500.0},{"date":"2017-01-17","close":13600.0},{"date":"2017-01-18","close":13500.0},{"date":"2017-01-19","close":13300.0},{"date":"2017-01-20","close":13300.0},{"date":"2017-01-23","close":13450.0},{"date":"2017-01-24","close":13500.0},{"date":"2017-01-25","close":13550.0},{"date":"2017-01-26","close":13600.0},{"date":"2017-01-31","close":13600.0},{"date":"2017-02-01","close":13650.0},{"date":"2017-02-02","close":13900.0},{"date":"2017-02-03","close":13950.0},{"date":"2017-02-06","close":13900.0},{"date":"2017-02-07","close":13850.0},{"date":"2017-02-08","close":13950.0},{"date":"2017-02-09","close":13750.0},{"date":"2017-02-10","close":13750.0},{"date":"2017-02-13","close":13750.0},{"date":"2017-02-14","close":13750.0},{"date":"2017-02-15","close":13800.0},{"date":"2017-02-16","close":13750.0},{"date":"2017-02-17","close":13800.0},{"date":"2017-02-20","close":13800.0},{"date":"2017-02-21","close":13850.0},{"date":"2017-02-22","close":13900.0},{"date":"2017-02-23","close":13700.0},{"date":"2017-02-24","close":13800.0},{"date":"2017-02-27","close":13750.0},{"date":"2017-02-28","close":13800.0},{"date":"2017-03-02","close":13850.0},{"date":"2017-03-03","close":13800.0},{"date":"2017-03-06","close":13750.0},{"date":"2017-03-07","close":13750.0},{"date":"2017-03-08","close":13800.0},{"date":"2017-03-09","close":13500.0},{"date":"2017-03-10","close":13650.0},{"date":"2017-03-13","close":13550.0},{"date":"2017-03-14","close":13450.0},{"date":"2017-03-15","close":13500.0},{"date":"2017-03-16","close":13300.0},{"date":"2017-03-17","close":13200.0},{"date":"2017-03-20","close":13350.0},{"date":"2017-03-21","close":13450.0},{"date":"2017-03-22","close":13400.0},{"date":"2017-03-23","close":13350.0},{"date":"2017-03-24","close":13450.0},{"date":"2017-03-27","close":13350.0},{"date":"2017-03-28","close":13350.0},{"date":"2017-03-29","close":13400.0},{"date":"2017-03-30","close":13400.0},{"date":"2017-03-31","close":13400.0},{"date":"2017-04-03","close":13250.0},{"date":"2017-04-04","close":13350.0},{"date":"2017-04-05","close":13400.0},{"date":"2017-04-06","close":13450.0},{"date":"2017-04-07","close":13450.0},{"date":"2017-04-10","close":13550.0},{"date":"2017-04-11","close":13600.0},{"date":"2017-04-12","close":13300.0},{"date":"2017-04-13","close":13250.0},{"date":"2017-04-14","close":13200.0},{"date":"2017-04-17","close":13250.0},{"date":"2017-04-18","close":13350.0},{"date":"2017-04-19","close":13300.0},{"date":"2017-04-20","close":13350.0},{"date":"2017-04-21","close":13400.0},{"date":"2017-04-24","close":13400.0},{"date":"2017-04-25","close":13350.0},{"date":"2017-04-26","close":13250.0},{"date":"2017-04-27","close":13250.0},{"date":"2017-04-28","close":13300.0},{"date":"2017-05-02","close":13400.0},{"date":"2017-05-04","close":13450.0},{"date":"2017-05-08","close":13450.0},{"date":"2017-05-10","close":13400.0},{"date":"2017-05-11","close":13400.0},{"date":"2017-05-12","close":13300.0},{"date":"2017-05-15","close":13450.0},{"date":"2017-05-16","close":13450.0},{"date":"2017-05-17","close":13300.0},{"date":"2017-05-18","close":13400.0},{"date":"2017-05-19","close":13300.0},{"date":"2017-05-22","close":13300.0},{"date":"2017-05-23","close":13300.0},{"date":"2017-05-24","close":13300.0},{"date":"2017-05-25","close":13300.0},{"date":"2017-05-26","close":13350.0},{"date":"2017-05-29","close":13400.0},{"date":"2017-05-30","close":13450.0},{"date":"2017-05-31","close":13750.0},{"date":"2017-06-01","close":13700.0},{"date":"2017-06-02","close":13650.0},{"date":"2017-06-05","close":13550.0},{"date":"2017-06-07","close":13500.0},{"date":"2017-06-08","close":13550.0},{"date":"2017-06-09","close":13600.0},{"date":"2017-06-12","close":13550.0},{"date":"2017-06-13","close":13900.0},{"date":"2017-06-14","close":13850.0},{"date":"2017-06-15","close":13850.0},{"date":"2017-06-16","close":13600.0},{"date":"2017-06-19","close":13750.0},{"date":"2017-06-20","close":13750.0},{"date":"2017-06-21","close":13900.0},{"date":"2017-06-22","close":13850.0},{"date":"2017-06-23","close":13650.0},{"date":"2017-06-26","close":14000.0},{"date":"2017-06-27","close":14050.0},{"date":"2017-06-28","close":13900.0},{"date":"2017-06-29","close":13850.0},{"date":"2017-06-30","close":13950.0},{"date":"2017-07-03","close":13800.0},{"date":"2017-07-04","close":13800.0},{"date":"2017-07-05","close":13900.0},{"date":"2017-07-06","close":13750.0},{"date":"2017-07-07","close":13750.0},{"date":"2017-07-10","close":13650.0},{"date":"2017-07-11","close":13700.0},{"date":"2017-07-12","close":13650.0},{"date":"2017-07-13","close":13600.0},{"date":"2017-07-14","close":13550.0},{"date":"2017-07-17","close":13650.0},{"date":"2017-07-18","close":13650.0},{"date":"2017-07-19","close":13650.0},{"date":"2017-07-20","close":13800.0},{"date":"2017-07-21","close":13850.0},{"date":"2017-07-24","close":13850.0},{"date":"2017-07-25","close":13900.0},{"date":"2017-07-26","close":13900.0},{"date":"2017-07-27","close":13900.0},{"date":"2017-07-28","close":13850.0},{"date":"2017-07-31","close":13850.0},{"date":"2017-08-01","close":13900.0},{"date":"2017-08-02","close":13850.0},{"date":"2017-08-03","close":13900.0},{"date":"2017-08-04","close":13700.0},{"date":"2017-08-07","close":13700.0},{"date":"2017-08-08","close":13750.0},{"date":"2017-08-09","close":13750.0},{"date":"2017-08-10","close":13400.0},{"date":"2017-08-11","close":13100.0},{"date":"2017-08-14","close":13450.0},{"date":"2017-08-16","close":13550.0},{"date":"2017-08-17","close":13700.0},{"date":"2017-08-18","close":13650.0},{"date":"2017-08-21","close":13800.0},{"date":"2017-08-22","close":13850.0},{"date":"2017-08-23","close":13800.0},{"date":"2017-08-24","close":13800.0},{"date":"2017-08-25","close":13700.0},{"date":"2017-08-28","close":13800.0},{"date":"2017-08-29","close":13800.0},{"date":"2017-08-30","close":13800.0},{"date":"2017-08-31","close":13800.0},{"date":"2017-09-01","close":13850.0},{"date":"2017-09-04","close":13850.0},{"date":"2017-09-05","close":13750.0},{"date":"2017-09-06","close":13700.0},{"date":"2017-09-07","close":13750.0},{"date":"2017-09-08","close":13650.0},{"date":"2017-09-11","close":13650.0},{"date":"2017-09-12","close":13750.0},{"date":"2017-09-13","close":13750.0},{"date":"2017-09-14","close":13750.0},{"date":"2017-09-15","close":13800.0},{"date":"2017-09-18","close":13800.0},{"date":"2017-09-19","close":13600.0},{"date":"2017-09-20","close":13600.0},{"date":"2017-09-21","close":13550.0},{"date":"2017-09-22","close":13500.0},{"date":"2017-09-25","close":13450.0},{"date":"2017-09-26","close":13400.0},{"date":"2017-09-27","close":13400.0},{"date":"2017-09-28","close":13600.0},{"date":"2017-09-29","close":14000.0},{"date":"2017-10-10","close":13850.0},{"date":"2017-10-11","close":14650.0},{"date":"2017-10-12","close":14700.0},{"date":"2017-10-13","close":14800.0},{"date":"2017-10-16","close":14950.0},{"date":"2017-10-17","close":15250.0},{"date":"2017-10-18","close":16400.0},{"date":"2017-10-19","close":16400.0},{"date":"2017-10-20","close":16800.0},{"date":"2017-10-23","close":17100.0},{"date":"2017-10-24","close":16950.0},{"date":"2017-10-25","close":16650.0},{"date":"2017-10-26","close":16650.0},{"date":"2017-10-27","close":16800.0},{"date":"2017-10-30","close":17000.0},{"date":"2017-10-31","close":16650.0},{"date":"2017-11-01","close":16700.0},{"date":"2017-11-02","close":16950.0},{"date":"2017-11-03","close":17000.0},{"date":"2017-11-06","close":16950.0},{"date":"2017-11-07","close":17700.0},{"date":"2017-11-08","close":17950.0},{"date":"2017-11-09","close":18750.0},{"date":"2017-11-10","close":18600.0},{"date":"2017-11-13","close":18650.0},{"date":"2017-11-14","close":19550.0},{"date":"2017-11-15","close":19550.0},{"date":"2017-11-16","close":18850.0},{"date":"2017-11-17","close":18850.0},{"date":"2017-11-20","close":18800.0},{"date":"2017-11-21","close":18200.0},{"date":"2017-11-22","close":18200.0},{"date":"2017-11-23","close":18250.0},{"date":"2017-11-24","close":19100.0},{"date":"2017-11-27","close":19050.0},{"date":"2017-11-28","close":18800.0},{"date":"2017-11-29","close":21050.0},{"date":"2017-11-30","close":23550.0},{"date":"2017-12-01","close":22900.0},{"date":"2017-12-04","close":22500.0},{"date":"2017-12-05","close":21750.0},{"date":"2017-12-06","close":21250.0},{"date":"2017-12-07","close":20050.0},{"date":"2017-12-08","close":21050.0},{"date":"2017-12-11","close":20850.0},{"date":"2017-12-12","close":20900.0},{"date":"2017-12-13","close":23100.0},{"date":"2017-12-14","close":22350.0},{"date":"2017-12-15","close":21200.0},{"date":"2017-12-18","close":20650.0},{"date":"2017-12-19","close":19900.0},{"date":"2017-12-20","close":19700.0},{"date":"2017-12-21","close":20300.0},{"date":"2017-12-22","close":20400.0},{"date":"2017-12-26","close":20000.0},{"date":"2017-12-27","close":21600.0},{"date":"2017-12-28","close":21200.0},{"date":"2018-01-02","close":17835.0098},{"date":"2018-01-03","close":18519.3281},{"date":"2018-01-04","close":18219.9395},{"date":"2018-01-05","close":18562.0977},{"date":"2018-01-08","close":19374.7207},{"date":"2018-01-09","close":19631.3438},{"date":"2018-01-10","close":18989.7969},{"date":"2018-01-11","close":18562.0977},{"date":"2018-01-12","close":18177.1699},{"date":"2018-01-15","close":17578.3906},{"date":"2018-01-16","close":17450.0801},{"date":"2018-01-17","close":17492.8516},{"date":"2018-01-18","close":17877.7793},{"date":"2018-01-19","close":17792.2402},{"date":"2018-01-22","close":17706.7012},{"date":"2018-01-23","close":17578.3906},{"date":"2018-01-24","close":17279.0},{"date":"2018-01-25","close":16979.6133},{"date":"2018-01-26","close":16979.6133},{"date":"2018-01-29","close":17022.3848},{"date":"2018-01-30","close":17193.4648},{"date":"2018-01-31","close":17236.2324},{"date":"2018-02-01","close":16851.3047},{"date":"2018-02-02","close":16252.5273},{"date":"2018-02-05","close":15183.2832},{"date":"2018-02-06","close":15140.5117},{"date":"2018-02-07","close":15183.2832},{"date":"2018-02-08","close":15311.5918},{"date":"2018-02-09","close":14798.3545},{"date":"2018-02-12","close":14926.6631},{"date":"2018-02-13","close":14755.582},{"date":"2018-02-14","close":14413.4268},{"date":"2018-02-19","close":15226.0508},{"date":"2018-02-20","close":15183.2832},{"date":"2018-02-21","close":15311.5918},{"date":"2018-02-22","close":15012.2002},{"date":"2018-02-23","close":14883.8926},{"date":"2018-02-26","close":15226.0508},{"date":"2018-02-27","close":15482.6689},{"date":"2018-02-28","close":15311.5918},{"date":"2018-03-02","close":15311.5918},{"date":"2018-03-05","close":14627.2744},{"date":"2018-03-06","close":15012.2002},{"date":"2018-03-07","close":14541.7354},{"date":"2018-03-08","close":14327.8848},{"date":"2018-03-09","close":14199.5752},{"date":"2018-03-12","close":14327.8848},{"date":"2018-03-13","close":14114.0361},{"date":"2018-03-14","close":13942.959},{"date":"2018-03-15","close":14670.0439},{"date":"2018-03-16","close":14627.2744},{"date":"2018-03-19","close":14327.8848},{"date":"2018-03-20","close":14114.0361},{"date":"2018-03-21","close":13985.7285},{"date":"2018-03-22","close":13729.1084},{"date":"2018-03-23","close":13386.9502},{"date":"2018-03-26","close":13301.4111},{"date":"2018-03-27","close":13900.1875},{"date":"2018-03-28","close":13600.7969},{"date":"2018-03-29","close":13771.8779},{"date":"2018-03-30","close":13771.8779},{"date":"2018-04-02","close":13900.1875},{"date":"2018-04-03","close":13942.959},{"date":"2018-04-04","close":13643.5703},{"date":"2018-04-05","close":13686.3389},{"date":"2018-04-06","close":13771.8779},{"date":"2018-04-09","close":13900.1875},{"date":"2018-04-10","close":13643.5703},{"date":"2018-04-11","close":14712.8145},{"date":"2018-04-12","close":15226.0508},{"date":"2018-04-13","close":14883.8926},{"date":"2018-04-16","close":14627.2744},{"date":"2018-04-17","close":14627.2744},{"date":"2018-04-18","close":14541.7354},{"date":"2018-04-19","close":14456.1943},{"date":"2018-04-20","close":14242.3467},{"date":"2018-04-23","close":14413.4268},{"date":"2018-04-24","close":14498.9648},{"date":"2018-04-25","close":14242.3467},{"date":"2018-04-26","close":14114.0361},{"date":"2018-04-27","close":14114.0361},{"date":"2018-04-30","close":14199.5752},{"date":"2018-05-02","close":14755.582},{"date":"2018-05-03","close":14712.8145},{"date":"2018-05-04","close":14541.7354},{"date":"2018-05-08","close":14456.1943},{"date":"2018-05-09","close":14456.1943},{"date":"2018-05-10","close":14370.6553},{"date":"2018-05-11","close":14028.4971},{"date":"2018-05-14","close":13857.417},{"date":"2018-05-15","close":13643.5703},{"date":"2018-05-16","close":13002.0215},{"date":"2018-05-17","close":12830.9434},{"date":"2018-05-18","close":12830.9434},{"date":"2018-05-21","close":12531.5557},{"date":"2018-05-23","close":12531.5557},{"date":"2018-05-24","close":12403.2441},{"date":"2018-05-25","close":12403.2441},{"date":"2018-05-28","close":12403.2441},{"date":"2018-05-29","close":12360.4746},{"date":"2018-05-30","close":12189.3945},{"date":"2018-05-31","close":12360.4746},{"date":"2018-06-01","close":12317.7051},{"date":"2018-06-04","close":12617.0947},{"date":"2018-06-05","close":12488.7832},{"date":"2018-06-07","close":12659.8623},{"date":"2018-06-08","close":12574.3242},{"date":"2018-06-11","close":12788.1729},{"date":"2018-06-12","close":12788.1729},{"date":"2018-06-14","close":12446.0146},{"date":"2018-06-15","close":12146.625},{"date":"2018-06-18","close":11761.6973},{"date":"2018-06-19","close":11590.6182},{"date":"2018-06-20","close":11590.6182},{"date":"2018-06-21","close":11376.7695},{"date":"2018-06-22","close":11248.458},{"date":"2018-06-25","close":11462.3076},{"date":"2018-06-26","close":11376.7695},{"date":"2018-06-27","close":11376.7695},{"date":"2018-06-28","close":11291.2295},{"date":"2018-06-29","close":11419.54},{"date":"2018-07-02","close":11077.3809},{"date":"2018-07-03","close":10906.3008},{"date":"2018-07-04","close":10521.374},{"date":"2018-07-05","close":10478.6035},{"date":"2018-07-06","close":10649.6826},{"date":"2018-07-09","close":10863.5312},{"date":"2018-07-10","close":10949.0713},{"date":"2018-07-11","close":10820.7627},{"date":"2018-07-12","close":10820.7627},{"date":"2018-07-13","close":10991.8408},{"date":"2018-07-16","close":11034.6104},{"date":"2018-07-17","close":11205.6895},{"date":"2018-07-18","close":11205.6895},{"date":"2018-07-19","close":11162.9209},{"date":"2018-07-20","close":12574.3242},{"date":"2018-07-23","close":12916.4814},{"date":"2018-07-24","close":13386.9502},{"date":"2018-07-25","close":14456.1943},{"date":"2018-07-26","close":13942.959},{"date":"2018-07-27","close":14156.8086},{"date":"2018-07-30","close":14841.126},{"date":"2018-07-31","close":14541.7354},{"date":"2018-08-01","close":14456.1943},{"date":"2018-08-02","close":14114.0361},{"date":"2018-08-03","close":14712.8145},{"date":"2018-08-06","close":14242.3467},{"date":"2018-08-07","close":14199.5752},{"date":"2018-08-08","close":13686.3389},{"date":"2018-08-09","close":12788.1729},{"date":"2018-08-10","close":11932.7773},{"date":"2018-08-13","close":11291.2295},{"date":"2018-08-14","close":11676.1582},{"date":"2018-08-16","close":11248.458},{"date":"2018-08-17","close":11291.2295},{"date":"2018-08-20","close":11162.9209},{"date":"2018-08-21","close":11205.6895},{"date":"2018-08-22","close":10991.8408},{"date":"2018-08-23","close":11077.3809},{"date":"2018-08-24","close":11077.3809},{"date":"2018-08-27","close":11334.0},{"date":"2018-08-28","close":11419.54},{"date":"2018-08-29","close":11462.3076},{"date":"2018-08-30","close":11505.0781},{"date":"2018-08-31","close":11248.458},{"date":"2018-09-03","close":11547.8477},{"date":"2018-09-04","close":11547.8477},{"date":"2018-09-05","close":11419.54},{"date":"2018-09-06","close":11334.0},{"date":"2018-09-07","close":11291.2295},{"date":"2018-09-10","close":11248.458},{"date":"2018-09-11","close":11248.458},{"date":"2018-09-12","close":11633.3887},{"date":"2018-09-13","close":11462.3076},{"date":"2018-09-14","close":11419.54},{"date":"2018-09-17","close":11291.2295},{"date":"2018-09-18","close":11291.2295},{"date":"2018-09-19","close":11205.6895},{"date":"2018-09-20","close":11205.6895},{"date":"2018-09-21","close":11248.458},{"date":"2018-09-27","close":11248.458},{"date":"2018-09-28","close":11248.458},{"date":"2018-10-01","close":11419.54},{"date":"2018-10-02","close":11419.54},{"date":"2018-10-04","close":11376.7695},{"date":"2018-10-05","close":11505.0781},{"date":"2018-10-08","close":11334.0},{"date":"2018-10-10","close":11077.3809},{"date":"2018-10-11","close":10692.4512},{"date":"2018-10-12","close":10820.7627},{"date":"2018-10-15","close":10777.9912},{"date":"2018-10-16","close":10863.5312},{"date":"2018-10-17","close":10777.9912},{"date":"2018-10-18","close":10735.2217},{"date":"2018-10-19","close":10649.6826},{"date":"2018-10-22","close":10777.9912},{"date":"2018-10-23","close":10649.6826},{"date":"2018-10-24","close":10521.374},{"date":"2018-10-25","close":10264.7549},{"date":"2018-10-26","close":10050.9053},{"date":"2018-10-29","close":9922.5957},{"date":"2018-10-30","close":10179.2148},{"date":"2018-10-31","close":10564.1426},{"date":"2018-11-01","close":10777.9912},{"date":"2018-11-02","close":11291.2295},{"date":"2018-11-05","close":11120.1514},{"date":"2018-11-06","close":11162.9209},{"date":"2018-11-07","close":11120.1514},{"date":"2018-11-08","close":11162.9209},{"date":"2018-11-09","close":11291.2295},{"date":"2018-11-12","close":11162.9209},{"date":"2018-11-13","close":10863.5312},{"date":"2018-11-14","close":10949.0713},{"date":"2018-11-15","close":10564.1426},{"date":"2018-11-16","close":10692.4512},{"date":"2018-11-19","close":10735.2217},{"date":"2018-11-20","close":10692.4512},{"date":"2018-11-21","close":10692.4512},{"date":"2018-11-22","close":10564.1426},{"date":"2018-11-23","close":10564.1426},{"date":"2018-11-26","close":10735.2217},{"date":"2018-11-27","close":10735.2217},{"date":"2018-11-28","close":11162.9209},{"date":"2018-11-29","close":11120.1514},{"date":"2018-11-30","close":10777.9912},{"date":"2018-12-03","close":11077.3809},{"date":"2018-12-04","close":11077.3809},{"date":"2018-12-05","close":11162.9209},{"date":"2018-12-06","close":10863.5312},{"date":"2018-12-07","close":10949.0713},{"date":"2018-12-10","close":10863.5312},{"date":"2018-12-11","close":10949.0713},{"date":"2018-12-12","close":10949.0713},{"date":"2018-12-13","close":11590.6182},{"date":"2018-12-14","close":11248.458},{"date":"2018-12-17","close":11120.1514},{"date":"2018-12-18","close":10735.2217},{"date":"2018-12-19","close":11034.6104},{"date":"2018-12-20","close":11077.3809},{"date":"2018-12-21","close":10777.9912},{"date":"2018-12-24","close":10863.5312},{"date":"2018-12-26","close":10949.0713},{"date":"2018-12-27","close":11572.1895},{"date":"2018-12-28","close":11483.1719},{"date":"2019-01-02","close":11127.1045},{"date":"2019-01-03","close":11260.6309},{"date":"2019-01-04","close":11127.1045},{"date":"2019-01-07","close":11305.1377},{"date":"2019-01-08","close":11216.1211},{"date":"2019-01-09","close":11260.6309},{"date":"2019-01-10","close":11349.6455},{"date":"2019-01-11","close":11438.6631},{"date":"2019-01-14","close":11438.6631},{"date":"2019-01-15","close":11572.1895},{"date":"2019-01-16","close":11394.1562},{"date":"2019-01-17","close":11483.1719},{"date":"2019-01-18","close":11483.1719},{"date":"2019-01-21","close":11616.6982},{"date":"2019-01-22","close":11705.7129},{"date":"2019-01-23","close":11750.2227},{"date":"2019-01-24","close":12595.8828},{"date":"2019-01-25","close":12640.3906},{"date":"2019-01-28","close":12462.3574},{"date":"2019-01-29","close":12862.9336},{"date":"2019-01-30","close":13219.0},{"date":"2019-01-31","close":13308.0176},{"date":"2019-02-01","close":13263.5098},{"date":"2019-02-07","close":13619.5752},{"date":"2019-02-08","close":12907.4424},{"date":"2019-02-11","close":12907.4424},{"date":"2019-02-12","close":13664.084},{"date":"2019-02-13","close":13753.1025},{"date":"2019-02-14","close":13753.1025},{"date":"2019-02-15","close":13441.542},{"date":"2019-02-18","close":13619.5752},{"date":"2019-02-19","close":13263.5098},{"date":"2019-02-20","close":13085.4756},{"date":"2019-02-21","close":12506.8652},{"date":"2019-02-22","close":12684.8984},{"date":"2019-02-25","close":12506.8652},{"date":"2019-02-26","close":12195.3066},{"date":"2019-02-27","close":12195.3066},{"date":"2019-02-28","close":11972.7646},{"date":"2019-03-04","close":12150.7979},{"date":"2019-03-05","close":11972.7646},{"date":"2019-03-06","close":11972.7646},{"date":"2019-03-07","close":12017.2725},{"date":"2019-03-08","close":12106.29},{"date":"2019-03-11","close":12106.29},{"date":"2019-03-12","close":12284.3242},{"date":"2019-03-13","close":12239.8145},{"date":"2019-03-14","close":12106.29},{"date":"2019-03-15","close":11972.7646},{"date":"2019-03-18","close":11839.2393},{"date":"2019-03-19","close":11839.2393},{"date":"2019-03-20","close":11883.748},{"date":"2019-03-21","close":11661.2061},{"date":"2019-03-22","close":11839.2393},{"date":"2019-03-25","close":11750.2227},{"date":"2019-03-26","close":11616.6982},{"date":"2019-03-27","close":11572.1895},{"date":"2019-03-28","close":11661.2061},{"date":"2019-03-29","close":11527.6807},{"date":"2019-04-01","close":11572.1895},{"date":"2019-04-02","close":11572.1895},{"date":"2019-04-03","close":11572.1895},{"date":"2019-04-04","close":11616.6982},{"date":"2019-04-05","close":11572.1895},{"date":"2019-04-08","close":11705.7129},{"date":"2019-04-09","close":11839.2393},{"date":"2019-04-10","close":12106.29},{"date":"2019-04-11","close":12106.29},{"date":"2019-04-12","close":11928.2559},{"date":"2019-04-15","close":12284.3242},{"date":"2019-04-16","close":12195.3066},{"date":"2019-04-17","close":12061.7822},{"date":"2019-04-18","close":11972.7646},{"date":"2019-04-19","close":12417.8486},{"date":"2019-04-22","close":12951.9502},{"date":"2019-04-23","close":12640.3906},{"date":"2019-04-24","close":12818.4248},{"date":"2019-04-25","close":12595.8828},{"date":"2019-04-26","close":12640.3906},{"date":"2019-04-29","close":12640.3906},{"date":"2019-04-30","close":12684.8984},{"date":"2019-05-02","close":12907.4424},{"date":"2019-05-03","close":12640.3906},{"date":"2019-05-07","close":12417.8486},{"date":"2019-05-08","close":12595.8828},{"date":"2019-05-09","close":12551.375},{"date":"2019-05-10","close":12417.8486},{"date":"2019-05-13","close":11928.2559},{"date":"2019-05-14","close":12061.7822},{"date":"2019-05-15","close":12195.3066},{"date":"2019-05-16","close":11839.2393},{"date":"2019-05-17","close":11928.2559},{"date":"2019-05-20","close":11705.7129},{"date":"2019-05-21","close":11661.2061},{"date":"2019-05-22","close":11883.748},{"date":"2019-05-23","close":11750.2227},{"date":"2019-05-24","close":11794.7314},{"date":"2019-05-27","close":11705.7129},{"date":"2019-05-28","close":11260.6309},{"date":"2019-05-29","close":11527.6807},{"date":"2019-05-30","close":11705.7129},{"date":"2019-05-31","close":11661.2061},{"date":"2019-06-03","close":11661.2061},{"date":"2019-06-04","close":11839.2393},{"date":"2019-06-05","close":11972.7646},{"date":"2019-06-07","close":11972.7646},{"date":"2019-06-10","close":12284.3242},{"date":"2019-06-11","close":12417.8486},{"date":"2019-06-12","close":12417.8486},{"date":"2019-06-13","close":12417.8486},{"date":"2019-06-14","close":12284.3242},{"date":"2019-06-17","close":12150.7979},{"date":"2019-06-18","close":12239.8145},{"date":"2019-06-19","close":12150.7979},{"date":"2019-06-20","close":12150.7979},{"date":"2019-06-21","close":12284.3242},{"date":"2019-06-24","close":12106.29},{"date":"2019-06-25","close":12106.29},{"date":"2019-06-26","close":12106.29},{"date":"2019-06-27","close":12417.8486},{"date":"2019-06-28","close":12239.8145},{"date":"2019-07-01","close":12106.29},{"date":"2019-07-02","close":12017.2725},{"date":"2019-07-03","close":12017.2725},{"date":"2019-07-04","close":11928.2559},{"date":"2019-07-05","close":12017.2725},{"date":"2019-07-08","close":11661.2061},{"date":"2019-07-09","close":11527.6807},{"date":"2019-07-10","close":11616.6982},{"date":"2019-07-11","close":11616.6982},{"date":"2019-07-12","close":11661.2061},{"date":"2019-07-15","close":11572.1895},{"date":"2019-07-16","close":11572.1895},{"date":"2019-07-17","close":11750.2227},{"date":"2019-07-18","close":11883.748},{"date":"2019-07-19","close":11883.748},{"date":"2019-07-22","close":11839.2393},{"date":"2019-07-23","close":11750.2227},{"date":"2019-07-24","close":11750.2227},{"date":"2019-07-25","close":13575.0674},{"date":"2019-07-26","close":15488.9297},{"date":"2019-07-29","close":15666.9629},{"date":"2019-07-30","close":15177.3711},{"date":"2019-07-31","close":14020.1523},{"date":"2019-08-01","close":14153.6758},{"date":"2019-08-02","close":14198.1865},{"date":"2019-08-05","close":14465.2363},{"date":"2019-08-06","close":13308.0176},{"date":"2019-08-07","close":13486.0498},{"date":"2019-08-08","close":13174.4922},{"date":"2019-08-09","close":13352.5264},{"date":"2019-08-12","close":13931.1348},{"date":"2019-08-13","close":13842.1182},{"date":"2019-08-14","close":14109.1689},{"date":"2019-08-16","close":12907.4424},{"date":"2019-08-19","close":12729.4072},{"date":"2019-08-20","close":12951.9502},{"date":"2019-08-21","close":12996.457},{"date":"2019-08-22","close":12907.4424},{"date":"2019-08-23","close":12996.457},{"date":"2019-08-26","close":12996.457},{"date":"2019-08-27","close":13085.4756},{"date":"2019-08-28","close":13886.626},{"date":"2019-08-29","close":13263.5098},{"date":"2019-08-30","close":13219.0},{"date":"2019-09-02","close":12996.457},{"date":"2019-09-03","close":14109.1689},{"date":"2019-09-04","close":13886.626},{"date":"2019-09-05","close":13753.1025},{"date":"2019-09-06","close":13664.084},{"date":"2019-09-09","close":13530.5596},{"date":"2019-09-10","close":13219.0},{"date":"2019-09-11","close":13174.4922},{"date":"2019-09-16","close":13263.5098},{"date":"2019-09-17","close":13708.5938},{"date":"2019-09-18","close":13575.0674},{"date":"2019-09-19","close":13530.5596},{"date":"2019-09-20","close":13708.5938},{"date":"2019-09-23","close":13308.0176},{"date":"2019-09-24","close":13308.0176},{"date":"2019-09-25","close":12907.4424},{"date":"2019-09-26","close":12684.8984},{"date":"2019-09-27","close":12862.9336},{"date":"2019-09-30","close":12640.3906},{"date":"2019-10-01","close":12551.375},{"date":"2019-10-02","close":12373.3408},{"date":"2019-10-04","close":12462.3574},{"date":"2019-10-07","close":12106.29},{"date":"2019-10-08","close":12284.3242},{"date":"2019-10-10","close":12150.7979},{"date":"2019-10-11","close":12328.833},{"date":"2019-10-14","close":12417.8486},{"date":"2019-10-15","close":12595.8828},{"date":"2019-10-16","close":12506.8652},{"date":"2019-10-17","close":12462.3574},{"date":"2019-10-18","close":12284.3242},{"date":"2019-10-21","close":12328.833},{"date":"2019-10-22","close":12195.3066},{"date":"2019-10-23","close":12106.29},{"date":"2019-10-24","close":12061.7822},{"date":"2019-10-25","close":12106.29},{"date":"2019-10-28","close":12239.8145},{"date":"2019-10-29","close":12106.29},{"date":"2019-10-30","close":11883.748},{"date":"2019-10-31","close":11972.7646},{"date":"2019-11-01","close":12061.7822},{"date":"2019-11-04","close":12373.3408},{"date":"2019-11-05","close":12284.3242},{"date":"2019-11-06","close":12328.833},{"date":"2019-11-07","close":12729.4072},{"date":"2019-11-08","close":12417.8486},{"date":"2019-11-11","close":12506.8652},{"date":"2019-11-12","close":12862.9336},{"date":"2019-11-13","close":13040.9668},{"date":"2019-11-14","close":13174.4922},{"date":"2019-11-15","close":13174.4922},{"date":"2019-11-18","close":12951.9502},{"date":"2019-11-19","close":13308.0176},{"date":"2019-11-20","close":12996.457},{"date":"2019-11-21","close":12595.8828},{"date":"2019-11-22","close":12729.4072},{"date":"2019-11-25","close":12684.8984},{"date":"2019-11-26","close":12328.833},{"date":"2019-11-27","close":12417.8486},{"date":"2019-11-28","close":12417.8486},{"date":"2019-11-29","close":12150.7979},{"date":"2019-12-02","close":12150.7979},{"date":"2019-12-03","close":12195.3066},{"date":"2019-12-04","close":12106.29},{"date":"2019-12-05","close":12150.7979},{"date":"2019-12-06","close":12373.3408},{"date":"2019-12-09","close":12328.833},{"date":"2019-12-10","close":12284.3242},{"date":"2019-12-11","close":12150.7979},{"date":"2019-12-12","close":12239.8145},{"date":"2019-12-13","close":12328.833},{"date":"2019-12-16","close":12462.3574},{"date":"2019-12-17","close":12551.375},{"date":"2019-12-18","close":12506.8652},{"date":"2019-12-19","close":12595.8828},{"date":"2019-12-20","close":12640.3906},{"date":"2019-12-23","close":12684.8984},{"date":"2019-12-24","close":12729.4072},{"date":"2019-12-26","close":12862.9336},{"date":"2019-12-27","close":13047.3477},{"date":"2019-12-30","close":12909.0361},{"date":"2020-01-02","close":12955.1387},{"date":"2020-01-03","close":13231.7627},{"date":"2020-01-06","close":13001.2451},{"date":"2020-01-07","close":12862.9326},{"date":"2020-01-08","close":12125.2725},{"date":"2020-01-09","close":12309.6885},{"date":"2020-01-10","close":12447.999},{"date":"2020-01-13","close":12447.999},{"date":"2020-01-14","close":12401.8945},{"date":"2020-01-15","close":12355.791},{"date":"2020-01-16","close":12401.8945},{"date":"2020-01-17","close":12309.6885},{"date":"2020-01-20","close":12263.585},{"date":"2020-01-21","close":12217.4814},{"date":"2020-01-22","close":12217.4814},{"date":"2020-01-23","close":12355.791},{"date":"2020-01-28","close":11940.8584},{"date":"2020-01-29","close":11940.8584},{"date":"2020-01-30","close":11710.3398},{"date":"2020-01-31","close":11572.0283},{"date":"2020-02-03","close":11433.7178},{"date":"2020-02-04","close":11710.3398},{"date":"2020-02-05","close":11525.9248},{"date":"2020-02-06","close":11940.8584},{"date":"2020-02-07","close":11986.9629},{"date":"2020-02-10","close":12125.2725},{"date":"2020-02-11","close":12263.585},{"date":"2020-02-12","close":12401.8945},{"date":"2020-02-13","close":12494.1035},{"date":"2020-02-14","close":12401.8945},{"date":"2020-02-17","close":12355.791},{"date":"2020-02-18","close":12171.3779},{"date":"2020-02-19","close":12447.999},{"date":"2020-02-20","close":12171.3779},{"date":"2020-02-21","close":11894.7549},{"date":"2020-02-24","close":11710.3398},{"date":"2020-02-25","close":11894.7549},{"date":"2020-02-26","close":11802.5488},{"date":"2020-02-27","close":11710.3398},{"date":"2020-02-28","close":11295.4062},{"date":"2020-03-02","close":11295.4062},{"date":"2020-03-03","close":11387.6143},{"date":"2020-03-04","close":11433.7178},{"date":"2020-03-05","close":11525.9248},{"date":"2020-03-06","close":11479.8223},{"date":"2020-03-09","close":11479.8223},{"date":"2020-03-10","close":11295.4062},{"date":"2020-03-11","close":11203.1992},{"date":"2020-03-12","close":11203.1992},{"date":"2020-03-13","close":10235.0225},{"date":"2020-03-16","close":10465.541},{"date":"2020-03-17","close":11295.4062},{"date":"2020-03-18","close":11157.0957},{"date":"2020-03-19","close":10142.8135},{"date":"2020-03-20","close":10603.8516},{"date":"2020-03-23","close":10188.917},{"date":"2020-03-24","close":10419.4355},{"date":"2020-03-25","close":10834.3701},{"date":"2020-03-26","close":11157.0957},{"date":"2020-03-27","close":11110.9922},{"date":"2020-03-30","close":11295.4062},{"date":"2020-03-31","close":11341.5107},{"date":"2020-04-01","close":11341.5107},{"date":"2020-04-02","close":11525.9248},{"date":"2020-04-03","close":11433.7178},{"date":"2020-04-06","close":11756.4434},{"date":"2020-04-07","close":11756.4434},{"date":"2020-04-08","close":12033.0664},{"date":"2020-04-09","close":12586.3105},{"date":"2020-04-10","close":12770.7256},{"date":"2020-04-13","close":12309.6885},{"date":"2020-04-14","close":12401.8945},{"date":"2020-04-16","close":12494.1035},{"date":"2020-04-17","close":12447.999},{"date":"2020-04-20","close":12401.8945},{"date":"2020-04-21","close":12263.585},{"date":"2020-04-22","close":12862.9326},{"date":"2020-04-23","close":12955.1387},{"date":"2020-04-24","close":13001.2451},{"date":"2020-04-27","close":13738.9033},{"date":"2020-04-28","close":13508.3857},{"date":"2020-04-29","close":13877.2148},{"date":"2020-05-04","close":13646.6953},{"date":"2020-05-06","close":13738.9033},{"date":"2020-05-07","close":13600.5928},{"date":"2020-05-08","close":13646.6953},{"date":"2020-05-11","close":13323.9697},{"date":"2020-05-12","close":13508.3857},{"date":"2020-05-13","close":13646.6953},{"date":"2020-05-14","close":13600.5928},{"date":"2020-05-15","close":13738.9033},{"date":"2020-05-18","close":13923.3174},{"date":"2020-05-19","close":13462.2793},{"date":"2020-05-20","close":13508.3857},{"date":"2020-05-21","close":13600.5928},{"date":"2020-05-22","close":13185.6582},{"date":"2020-05-25","close":13231.7627},{"date":"2020-05-26","close":13416.1768},{"date":"2020-05-27","close":13416.1768},{"date":"2020-05-28","close":13231.7627},{"date":"2020-05-29","close":12816.8301},{"date":"2020-06-01","close":13093.4502},{"date":"2020-06-02","close":13370.0732},{"date":"2020-06-03","close":13462.2793},{"date":"2020-06-04","close":13277.8662},{"date":"2020-06-05","close":13508.3857},{"date":"2020-06-08","close":13508.3857},{"date":"2020-06-09","close":13370.0732},{"date":"2020-06-10","close":13554.4893},{"date":"2020-06-11","close":13416.1768},{"date":"2020-06-12","close":13785.0059},{"date":"2020-06-15","close":13139.5547},{"date":"2020-06-16","close":13600.5928},{"date":"2020-06-17","close":13692.7988},{"date":"2020-06-18","close":14476.5615},{"date":"2020-06-19","close":14707.0811},{"date":"2020-06-22","close":14153.835},{"date":"2020-06-23","close":13646.6953},{"date":"2020-06-24","close":13508.3857},{"date":"2020-06-25","close":13277.8662},{"date":"2020-06-26","close":13877.2148},{"date":"2020-06-29","close":13370.0732},{"date":"2020-06-30","close":13416.1768},{"date":"2020-07-01","close":13370.0732},{"date":"2020-07-02","close":13508.3857},{"date":"2020-07-03","close":13462.2793},{"date":"2020-07-06","close":13692.7988},{"date":"2020-07-07","close":13738.9033},{"date":"2020-07-08","close":13508.3857},{"date":"2020-07-09","close":14338.252},{"date":"2020-07-10","close":14015.5254},{"date":"2020-07-13","close":14476.5615},{"date":"2020-07-14","close":14707.0811},{"date":"2020-07-15","close":14614.873},{"date":"2020-07-16","close":14614.873},{"date":"2020-07-17","close":14430.458},{"date":"2020-07-20","close":14246.0449},{"date":"2020-07-21","close":14107.7314},{"date":"2020-07-22","close":14107.7314},{"date":"2020-07-23","close":14522.666},{"date":"2020-07-24","close":14107.7314},{"date":"2020-07-27","close":15536.9482},{"date":"2020-07-28","close":15260.3271},{"date":"2020-07-29","close":15352.5322},{"date":"2020-07-30","close":15444.7383},{"date":"2020-07-31","close":15214.2207},{"date":"2020-08-03","close":15767.4658},{"date":"2020-08-04","close":15767.4658},{"date":"2020-08-05","close":15905.7744},{"date":"2020-08-06","close":17196.6816},{"date":"2020-08-07","close":17703.8203},{"date":"2020-08-10","close":17519.4082},{"date":"2020-08-11","close":17196.6816},{"date":"2020-08-12","close":16735.6445},{"date":"2020-08-13","close":16182.3965},{"date":"2020-08-14","close":16505.127},{"date":"2020-08-18","close":14568.7705},{"date":"2020-08-19","close":14891.4951},{"date":"2020-08-20","close":14292.1475},{"date":"2020-08-21","close":14107.7314},{"date":"2020-08-24","close":14107.7314},{"date":"2020-08-25","close":14476.5615},{"date":"2020-08-26","close":14199.9404},{"date":"2020-08-27","close":14107.7314},{"date":"2020-08-28","close":14153.835},{"date":"2020-08-31","close":14246.0449},{"date":"2020-09-01","close":15029.8076},{"date":"2020-09-02","close":14983.7031},{"date":"2020-09-03","close":14983.7031},{"date":"2020-09-04","close":15260.3271},{"date":"2020-09-07","close":15122.0137},{"date":"2020-09-08","close":14983.7031},{"date":"2020-09-09","close":14753.1846},{"date":"2020-09-10","close":14799.2871},{"date":"2020-09-11","close":14799.2871},{"date":"2020-09-14","close":15029.8076},{"date":"2020-09-15","close":15075.9111},{"date":"2020-09-16","close":15168.1172},{"date":"2020-09-17","close":15075.9111},{"date":"2020-09-18","close":15168.1172},{"date":"2020-09-21","close":15029.8076},{"date":"2020-09-22","close":14476.5615},{"date":"2020-09-23","close":14384.3545},{"date":"2020-09-24","close":13969.4209},{"date":"2020-09-25","close":13969.4209},{"date":"2020-09-28","close":14107.7314},{"date":"2020-09-29","close":14338.252},{"date":"2020-10-05","close":14660.9756},{"date":"2020-10-06","close":14614.873},{"date":"2020-10-07","close":14476.5615},{"date":"2020-10-08","close":14246.0449},{"date":"2020-10-12","close":14292.1475},{"date":"2020-10-13","close":14338.252},{"date":"2020-10-14","close":14107.7314},{"date":"2020-10-15","close":14107.7314},{"date":"2020-10-16","close":14153.835},{"date":"2020-10-19","close":14153.835},{"date":"2020-10-20","close":14061.6279},{"date":"2020-10-21","close":14384.3545},{"date":"2020-10-22","close":14522.666},{"date":"2020-10-23","close":14430.458},{"date":"2020-10-26","close":14199.9404},{"date":"2020-10-27","close":14246.0449},{"date":"2020-10-28","close":14338.252},{"date":"2020-10-29","close":14292.1475},{"date":"2020-10-30","close":13969.4209},{"date":"2020-11-02","close":14015.5254},{"date":"2020-11-03","close":14015.5254},{"date":"2020-11-04","close":14107.7314},{"date":"2020-11-05","close":14246.0449},{"date":"2020-11-06","close":14430.458},{"date":"2020-11-09","close":14338.252},{"date":"2020-11-10","close":14430.458},{"date":"2020-11-11","close":14430.458},{"date":"2020-11-12","close":14384.3545},{"date":"2020-11-13","close":14384.3545},{"date":"2020-11-16","close":14660.9756},{"date":"2020-11-17","close":14891.4951},{"date":"2020-11-18","close":14983.7031},{"date":"2020-11-19","close":14845.3916},{"date":"2020-11-20","close":14983.7031},{"date":"2020-11-23","close":16182.3965},{"date":"2020-11-24","close":16643.4375},{"date":"2020-11-25","close":16873.9551},{"date":"2020-11-26","close":16551.2305},{"date":"2020-11-27","close":16090.1914},{"date":"2020-11-30","close":18210.9629},{"date":"2020-12-01","close":18902.5195},{"date":"2020-12-02","close":18625.8945},{"date":"2020-12-03","close":19363.5547},{"date":"2020-12-04","close":18625.8945},{"date":"2020-12-07","close":18164.8594},{"date":"2020-12-08","close":18257.0664},{"date":"2020-12-09","close":18441.4785},{"date":"2020-12-10","close":17611.6152},{"date":"2020-12-11","close":18118.7539},{"date":"2020-12-14","close":17934.3418},{"date":"2020-12-15","close":17888.2383},{"date":"2020-12-16","close":17657.7188},{"date":"2020-12-17","close":19086.9316},{"date":"2020-12-18","close":18072.6504},{"date":"2020-12-21","close":18625.8945},{"date":"2020-12-22","close":18349.2715},{"date":"2020-12-23","close":19594.0742},{"date":"2020-12-24","close":18487.584},{"date":"2020-12-28","close":18072.6504},{"date":"2020-12-29","close":19397.3496},{"date":"2020-12-30","close":19444.6582},{"date":"2021-01-04","close":19633.9004},{"date":"2021-01-05","close":21195.1504},{"date":"2021-01-06","close":21479.0156},{"date":"2021-01-07","close":23607.9922},{"date":"2021-01-08","close":23560.6816},{"date":"2021-01-11","close":22235.9844},{"date":"2021-01-12","close":21810.1875},{"date":"2021-01-13","close":24128.4062},{"date":"2021-01-14","close":24459.582},{"date":"2021-01-15","close":23371.4375},{"date":"2021-01-18","close":22046.7402},{"date":"2021-01-19","close":21904.8086},{"date":"2021-01-20","close":22614.4688},{"date":"2021-01-21","close":22803.7109},{"date":"2021-01-22","close":22425.2227},{"date":"2021-01-25","close":24601.5156},{"date":"2021-01-26","close":23749.9219},{"date":"2021-01-27","close":24270.3379},{"date":"2021-01-28","close":23324.127},{"date":"2021-01-29","close":21100.5312},{"date":"2021-02-01","close":21904.8086},{"date":"2021-02-02","close":21999.4316},{"date":"2021-02-03","close":21857.498},{"date":"2021-02-04","close":21479.0156},{"date":"2021-02-05","close":23182.1953},{"date":"2021-02-08","close":22992.9531},{"date":"2021-02-09","close":25216.5527},{"date":"2021-02-10","close":25216.5527},{"date":"2021-02-15","close":26683.1836},{"date":"2021-02-16","close":27298.2207},{"date":"2021-02-17","close":26919.7344},{"date":"2021-02-18","close":25547.7246},{"date":"2021-02-19","close":25027.3086},{"date":"2021-02-22","close":23939.166},{"date":"2021-02-23","close":22992.9531},{"date":"2021-02-24","close":21715.5684},{"date":"2021-02-25","close":22235.9844},{"date":"2021-02-26","close":21715.5684},{"date":"2021-03-02","close":21289.7715},{"date":"2021-03-03","close":22283.2949},{"date":"2021-03-04","close":21620.9473},{"date":"2021-03-05","close":21952.1191},{"date":"2021-03-08","close":20863.9746},{"date":"2021-03-09","close":20012.3867},{"date":"2021-03-10","close":19681.2109},{"date":"2021-03-11","close":20438.1816},{"date":"2021-03-12","close":21668.2559},{"date":"2021-03-15","close":21337.082},{"date":"2021-03-16","close":19302.7266},{"date":"2021-03-17","close":18782.3086},{"date":"2021-03-18","close":18971.5527},{"date":"2021-03-19","close":19018.8633},{"date":"2021-03-22","close":18782.3086},{"date":"2021-03-23","close":18403.8262},{"date":"2021-03-24","close":18498.4473},{"date":"2021-03-25","close":18498.4473},{"date":"2021-03-26","close":18735.0},{"date":"2021-03-29","close":19160.7949},{"date":"2021-03-30","close":19302.7266},{"date":"2021-03-31","close":19255.416},{"date":"2021-04-01","close":19160.7949},{"date":"2021-04-02","close":19208.1055},{"date":"2021-04-05","close":19066.1719},{"date":"2021-04-06","close":18782.3086},{"date":"2021-04-07","close":19018.8633},{"date":"2021-04-08","close":18971.5527},{"date":"2021-04-09","close":19018.8633},{"date":"2021-04-12","close":18971.5527},{"date":"2021-04-13","close":19870.4531},{"date":"2021-04-14","close":20390.8711},{"date":"2021-04-15","close":20438.1816},{"date":"2021-04-16","close":20012.3867},{"date":"2021-04-19","close":19681.2109},{"date":"2021-04-20","close":20438.1816},{"date":"2021-04-21","close":20911.2852},{"date":"2021-04-22","close":20674.7344},{"date":"2021-04-23","close":20674.7344},{"date":"2021-04-26","close":23418.75},{"date":"2021-04-27","close":23324.127},{"date":"2021-04-28","close":22046.7402},{"date":"2021-04-29","close":24270.3379},{"date":"2021-04-30","close":23513.3711},{"date":"2021-05-03","close":23702.6133},{"date":"2021-05-04","close":23040.2637},{"date":"2021-05-06","close":23134.8848},{"date":"2021-05-07","close":23087.5742},{"date":"2021-05-10","close":23134.8848},{"date":"2021-05-11","close":23134.8848},{"date":"2021-05-12","close":23229.5059},{"date":"2021-05-13","close":22046.7402},{"date":"2021-05-14","close":22803.7109},{"date":"2021-05-17","close":21668.2559},{"date":"2021-05-18","close":21431.7012},{"date":"2021-05-20","close":21573.6367},{"date":"2021-05-21","close":21715.5684},{"date":"2021-05-24","close":20911.2852},{"date":"2021-05-25","close":20958.5996},{"date":"2021-05-26","close":21100.5312},{"date":"2021-05-27","close":21337.082},{"date":"2021-05-28","close":21431.7012},{"date":"2021-05-31","close":21195.1504},{"date":"2021-06-01","close":20769.3535},{"date":"2021-06-02","close":20627.4219},{"date":"2021-06-03","close":20769.3535},{"date":"2021-06-04","close":20580.1133},{"date":"2021-06-07","close":20580.1133},{"date":"2021-06-08","close":20532.8027},{"date":"2021-06-09","close":20201.6289},{"date":"2021-06-10","close":20059.6973},{"date":"2021-06-11","close":20343.5566},{"date":"2021-06-14","close":20958.5996},{"date":"2021-06-15","close":21005.9102},{"date":"2021-06-16","close":20816.6641},{"date":"2021-06-17","close":20863.9746},{"date":"2021-06-18","close":21005.9102},{"date":"2021-06-21","close":20816.6641},{"date":"2021-06-22","close":21479.0156},{"date":"2021-06-23","close":21289.7715},{"date":"2021-06-24","close":21195.1504},{"date":"2021-06-25","close":20958.5996},{"date":"2021-06-28","close":21100.5312},{"date":"2021-06-29","close":20958.5996},{"date":"2021-06-30","close":21053.2188},{"date":"2021-07-01","close":20911.2852},{"date":"2021-07-02","close":20911.2852},{"date":"2021-07-05","close":21100.5312},{"date":"2021-07-06","close":21053.2188},{"date":"2021-07-07","close":20722.0449},{"date":"2021-07-08","close":20438.1816},{"date":"2021-07-09","close":19823.1406},{"date":"2021-07-12","close":19870.4531},{"date":"2021-07-13","close":20390.8711},{"date":"2021-07-14","close":20438.1816},{"date":"2021-07-15","close":20674.7344},{"date":"2021-07-16","close":20863.9746},{"date":"2021-07-19","close":20532.8027},{"date":"2021-07-20","close":20580.1133},{"date":"2021-07-21","close":20438.1816},{"date":"2021-07-22","close":20485.4922},{"date":"2021-07-23","close":20343.5566},{"date":"2021-07-26","close":19823.1406},{"date":"2021-07-27","close":19917.7656},{"date":"2021-07-28","close":19823.1406},{"date":"2021-07-29","close":20154.3164},{"date":"2021-07-30","close":20059.6973},{"date":"2021-08-02","close":20059.6973},{"date":"2021-08-03","close":19870.4531},{"date":"2021-08-04","close":19917.7656},{"date":"2021-08-05","close":20107.0078},{"date":"2021-08-06","close":20059.6973},{"date":"2021-08-09","close":19728.5195},{"date":"2021-08-10","close":19539.2793},{"date":"2021-08-11","close":19775.832},{"date":"2021-08-12","close":19586.5898},{"date":"2021-08-13","close":19255.416},{"date":"2021-08-17","close":18924.2402},{"date":"2021-08-18","close":19255.416},{"date":"2021-08-19","close":18593.0664},{"date":"2021-08-20","close":17930.7188},{"date":"2021-08-23","close":17978.0312},{"date":"2021-08-24","close":18498.4473},{"date":"2021-08-25","close":18403.8262},{"date":"2021-08-26","close":18498.4473},{"date":"2021-08-27","close":18924.2402},{"date":"2021-08-30","close":19018.8633},{"date":"2021-08-31","close":19444.6582},{"date":"2021-09-01","close":19681.2109},{"date":"2021-09-02","close":19823.1406},{"date":"2021-09-03","close":19917.7656},{"date":"2021-09-06","close":19965.0762},{"date":"2021-09-07","close":19965.0762},{"date":"2021-09-08","close":19870.4531},{"date":"2021-09-09","close":19633.9004},{"date":"2021-09-10","close":19444.6582},{"date":"2021-09-13","close":19208.1055},{"date":"2021-09-14","close":21526.3242},{"date":"2021-09-15","close":21999.4316},{"date":"2021-09-16","close":21431.7012},{"date":"2021-09-17","close":21620.9473},{"date":"2021-09-23","close":23324.127},{"date":"2021-09-24","close":24790.7559},{"date":"2021-09-27","close":23182.1953},{"date":"2021-09-28","close":22709.0918},{"date":"2021-09-29","close":23276.8184},{"date":"2021-09-30","close":23087.5742},{"date":"2021-10-01","close":23513.3711},{"date":"2021-10-05","close":22425.2227},{"date":"2021-10-06","close":21573.6367},{"date":"2021-10-07","close":22283.2949},{"date":"2021-10-08","close":22141.3633},{"date":"2021-10-12","close":21053.2188},{"date":"2021-10-13","close":21479.0156},{"date":"2021-10-14","close":21573.6367},{"date":"2021-10-15","close":21620.9473},{"date":"2021-10-18","close":21668.2559},{"date":"2021-10-19","close":21384.3906},{"date":"2021-10-20","close":21904.8086},{"date":"2021-10-21","close":21053.2188},{"date":"2021-10-22","close":21242.4609},{"date":"2021-10-25","close":21479.0156},{"date":"2021-10-26","close":21431.7012},{"date":"2021-10-27","close":21479.0156},{"date":"2021-10-28","close":21431.7012},{"date":"2021-10-29","close":20816.6641},{"date":"2021-11-01","close":20059.6973},{"date":"2021-11-02","close":20059.6973},{"date":"2021-11-03","close":20154.3164},{"date":"2021-11-04","close":20059.6973},{"date":"2021-11-05","close":19917.7656},{"date":"2021-11-08","close":19965.0762},{"date":"2021-11-09","close":19633.9004},{"date":"2021-11-10","close":19302.7266},{"date":"2021-11-11","close":19018.8633},{"date":"2021-11-12","close":19491.9707},{"date":"2021-11-15","close":19633.9004},{"date":"2021-11-16","close":19823.1406},{"date":"2021-11-17","close":19397.3496},{"date":"2021-11-18","close":19965.0762},{"date":"2021-11-19","close":20816.6641},{"date":"2021-11-22","close":21242.4609},{"date":"2021-11-23","close":21668.2559},{"date":"2021-11-24","close":21762.8789},{"date":"2021-11-25","close":21810.1875},{"date":"2021-11-26","close":21526.3242},{"date":"2021-11-29","close":21100.5312},{"date":"2021-11-30","close":20248.9375},{"date":"2021-12-01","close":21526.3242},{"date":"2021-12-02","close":22519.8496},{"date":"2021-12-03","close":22567.1582},{"date":"2021-12-06","close":23087.5742},{"date":"2021-12-07","close":22851.0215},{"date":"2021-12-08","close":22661.7812},{"date":"2021-12-09","close":22851.0215},{"date":"2021-12-10","close":23418.75},{"date":"2021-12-13","close":23087.5742},{"date":"2021-12-14","close":23229.5059},{"date":"2021-12-15","close":23087.5742},{"date":"2021-12-16","close":23655.3008},{"date":"2021-12-17","close":25263.8633},{"date":"2021-12-20","close":24412.2715},{"date":"2021-12-21","close":24033.7871},{"date":"2021-12-22","close":23986.4746},{"date":"2021-12-23","close":24128.4062},{"date":"2021-12-24","close":24317.6504},{"date":"2021-12-27","close":24412.2715},{"date":"2021-12-28","close":24601.5156},{"date":"2021-12-29","close":25276.8496},{"date":"2021-12-30","close":26289.8535},{"date":"2022-01-03","close":27450.0},{"date":"2022-01-04","close":25710.9941},{"date":"2022-01-05","close":24794.4668},{"date":"2022-01-06","close":25710.9941},{"date":"2022-01-07","close":26193.377},{"date":"2022-01-10","close":25952.1855},{"date":"2022-01-11","close":25325.0898},{"date":"2022-01-12","close":24939.1816},{"date":"2022-01-13","close":24794.4668},{"date":"2022-01-14","close":24553.2773},{"date":"2022-01-17","close":24263.8438},{"date":"2022-01-18","close":23636.748},{"date":"2022-01-19","close":23250.8438},{"date":"2022-01-20","close":23299.082},{"date":"2022-01-21","close":23443.7949},{"date":"2022-01-24","close":22479.0312},{"date":"2022-01-25","close":21707.2207},{"date":"2022-01-26","close":21707.2207},{"date":"2022-01-27","close":20935.4062},{"date":"2022-01-28","close":21707.2207},{"date":"2022-02-03","close":24167.3691},{"date":"2022-02-04","close":24408.5625},{"date":"2022-02-07","close":24408.5625},{"date":"2022-02-08","close":24408.5625},{"date":"2022-02-09","close":24408.5625},{"date":"2022-02-10","close":24312.084},{"date":"2022-02-11","close":24022.6543},{"date":"2022-02-14","close":24070.8926},{"date":"2022-02-15","close":23877.9414},{"date":"2022-02-16","close":24215.6094},{"date":"2022-02-17","close":24022.6543},{"date":"2022-02-18","close":24119.1309},{"date":"2022-02-21","close":24119.1309},{"date":"2022-02-22","close":24119.1309},{"date":"2022-02-23","close":24119.1309},{"date":"2022-02-24","close":23347.3184},{"date":"2022-02-25","close":22816.6992},{"date":"2022-02-28","close":22816.6992},{"date":"2022-03-02","close":23009.6504},{"date":"2022-03-03","close":23299.082},{"date":"2022-03-04","close":23299.082},{"date":"2022-03-07","close":22720.2207},{"date":"2022-03-08","close":22382.5547},{"date":"2022-03-10","close":22382.5547},{"date":"2022-03-11","close":22575.5078},{"date":"2022-03-14","close":21900.1738},{"date":"2022-03-15","close":21900.1738},{"date":"2022-03-16","close":22286.0762},{"date":"2022-03-17","close":22286.0762},{"date":"2022-03-18","close":22961.4141},{"date":"2022-03-21","close":22961.4141},{"date":"2022-03-22","close":23540.2715},{"date":"2022-03-23","close":23347.3184},{"date":"2022-03-24","close":23299.082},{"date":"2022-03-25","close":23347.3184},{"date":"2022-03-28","close":23492.0332},{"date":"2022-03-29","close":23492.0332},{"date":"2022-03-30","close":23106.127},{"date":"2022-03-31","close":22768.4609},{"date":"2022-04-01","close":22913.1738},{"date":"2022-04-04","close":23154.3672},{"date":"2022-04-05","close":23057.8887},{"date":"2022-04-06","close":22479.0312},{"date":"2022-04-07","close":22671.9844},{"date":"2022-04-08","close":22671.9844},{"date":"2022-04-11","close":22768.4609},{"date":"2022-04-12","close":22671.9844},{"date":"2022-04-13","close":22527.2715},{"date":"2022-04-14","close":22430.793},{"date":"2022-04-15","close":22720.2207},{"date":"2022-04-18","close":22816.6992},{"date":"2022-04-19","close":22864.9375},{"date":"2022-04-20","close":22623.7461},{"date":"2022-04-21","close":22479.0312},{"date":"2022-04-22","close":22382.5547},{"date":"2022-04-25","close":21900.1738},{"date":"2022-04-26","close":21755.459},{"date":"2022-04-27","close":21610.7422},{"date":"2022-04-28","close":21658.9805},{"date":"2022-04-29","close":21755.459},{"date":"2022-05-02","close":21803.6953},{"date":"2022-05-03","close":21803.6953},{"date":"2022-05-04","close":22237.8379},{"date":"2022-05-06","close":23057.8887},{"date":"2022-05-09","close":23300.0},{"date":"2022-05-10","close":22141.3633},{"date":"2022-05-11","close":22093.123},{"date":"2022-05-12","close":21466.0254},{"date":"2022-05-13","close":21466.0254},{"date":"2022-05-16","close":21321.3125},{"date":"2022-05-17","close":21369.5488},{"date":"2022-05-18","close":21224.8359},{"date":"2022-05-19","close":21273.0742},{"date":"2022-05-20","close":21273.0742},{"date":"2022-05-23","close":21128.3594},{"date":"2022-05-24","close":20838.9297},{"date":"2022-05-25","close":21128.3594},{"date":"2022-05-26","close":21031.8809},{"date":"2022-05-27","close":21321.3125},{"date":"2022-05-30","close":21369.5488},{"date":"2022-05-31","close":21803.6953},{"date":"2022-06-02","close":22720.2207},{"date":"2022-06-03","close":22623.7461},{"date":"2022-06-07","close":22671.9844},{"date":"2022-06-08","close":22189.5996},{"date":"2022-06-09","close":21514.2656},{"date":"2022-06-10","close":20501.2637},{"date":"2022-06-13","close":19343.543},{"date":"2022-06-14","close":18571.7305},{"date":"2022-06-15","close":18378.7793},{"date":"2022-06-16","close":19488.2578},{"date":"2022-06-17","close":19102.3516},{"date":"2022-06-20","close":18330.541},{"date":"2022-06-21","close":18378.7793},{"date":"2022-06-22","close":17848.1582},{"date":"2022-06-23","close":16690.4395},{"date":"2022-06-24","close":17606.9668},{"date":"2022-06-27","close":18330.541},{"date":"2022-06-28","close":18330.541},{"date":"2022-06-29","close":18812.9238},{"date":"2022-06-30","close":18812.9238},{"date":"2022-07-01","close":18282.3027},{"date":"2022-07-04","close":17896.3965},{"date":"2022-07-05","close":18330.541},{"date":"2022-07-06","close":18234.0625},{"date":"2022-07-07","close":18427.0176},{"date":"2022-07-08","close":18330.541},{"date":"2022-07-11","close":18185.8242},{"date":"2022-07-12","close":18089.3477},{"date":"2022-07-13","close":18330.541},{"date":"2022-07-14","close":19102.3516},{"date":"2022-07-15","close":19295.3027},{"date":"2022-07-18","close":19295.3027},{"date":"2022-07-19","close":19488.2578},{"date":"2022-07-20","close":19488.2578},{"date":"2022-07-21","close":19681.2129},{"date":"2022-07-22","close":19681.2129},{"date":"2022-07-25","close":21080.1211},{"date":"2022-07-26","close":20838.9297},{"date":"2022-07-27","close":20983.6426},{"date":"2022-07-28","close":22382.5547},{"date":"2022-07-29","close":22623.7461},{"date":"2022-08-01","close":23492.0332},{"date":"2022-08-02","close":23250.8438},{"date":"2022-08-03","close":23202.6035},{"date":"2022-08-04","close":23347.3184},{"date":"2022-08-05","close":23299.082},{"date":"2022-08-08","close":23926.1777},{"date":"2022-08-09","close":24987.4199},{"date":"2022-08-10","close":24794.4668},{"date":"2022-08-11","close":25083.8945},{"date":"2022-08-12","close":26868.7129},{"date":"2022-08-16","close":24794.4668},{"date":"2022-08-17","close":26048.6621},{"date":"2022-08-18","close":27592.2852},{"date":"2022-08-19","close":27881.7148},{"date":"2022-08-22","close":28364.0996},{"date":"2022-08-23","close":27929.9551},{"date":"2022-08-24","close":27881.7148},{"date":"2022-08-25","close":28557.0527},{"date":"2022-08-26","close":28750.0078},{"date":"2022-08-29","close":29618.2949},{"date":"2022-08-30","close":30004.2012},{"date":"2022-08-31","close":30341.8691},{"date":"2022-09-01","close":30872.4883},{"date":"2022-09-02","close":29907.7227},{"date":"2022-09-05","close":30004.2012},{"date":"2022-09-06","close":29955.9609},{"date":"2022-09-07","close":29859.4844},{"date":"2022-09-08","close":30148.9141},{"date":"2022-09-13","close":30438.3457},{"date":"2022-09-14","close":30438.3457},{"date":"2022-09-15","close":31354.8711},{"date":"2022-09-16","close":31017.2031},{"date":"2022-09-19","close":30100.6758},{"date":"2022-09-20","close":31354.8711},{"date":"2022-09-21","close":30776.0117},{"date":"2022-09-22","close":31644.3027},{"date":"2022-09-23","close":32946.7344},{"date":"2022-09-26","close":32223.1582},{"date":"2022-09-27","close":37095.2266},{"date":"2022-09-28","close":28846.4805},{"date":"2022-09-29","close":28122.9082},{"date":"2022-09-30","close":25759.2344},{"date":"2022-10-04","close":29618.2949},{"date":"2022-10-05","close":29377.1035},{"date":"2022-10-06","close":29618.2949},{"date":"2022-10-07","close":28991.1953},{"date":"2022-10-11","close":27737.002},{"date":"2022-10-12","close":27833.4785},{"date":"2022-10-13","close":26241.6152},{"date":"2022-10-14","close":26724.0},{"date":"2022-10-17","close":27592.2852},{"date":"2022-10-18","close":28942.957},{"date":"2022-10-19","close":31065.4414},{"date":"2022-10-20","close":30100.6758},{"date":"2022-10-21","close":28991.1953},{"date":"2022-10-24","close":28653.5293},{"date":"2022-10-25","close":29425.3398},{"date":"2022-10-26","close":28942.957},{"date":"2022-10-27","close":30341.8691},{"date":"2022-10-28","close":30583.0586},{"date":"2022-10-31","close":31451.3477},{"date":"2022-11-01","close":32705.543},{"date":"2022-11-02","close":33043.2109},{"date":"2022-11-03","close":32657.3008},{"date":"2022-11-04","close":32753.7793},{"date":"2022-11-07","close":31981.9668},{"date":"2022-11-08","close":32030.2051},{"date":"2022-11-09","close":31692.5391},{"date":"2022-11-10","close":31644.3027},{"date":"2022-11-11","close":32560.8262},{"date":"2022-11-14","close":31692.5391},{"date":"2022-11-15","close":31740.7773},{"date":"2022-11-16","close":30920.7266},{"date":"2022-11-17","close":31017.2031},{"date":"2022-11-18","close":31306.6309},{"date":"2022-11-21","close":30776.0117},{"date":"2022-11-22","close":31354.8711},{"date":"2022-11-23","close":31837.252},{"date":"2022-11-24","close":31547.8262},{"date":"2022-11-25","close":31451.3477},{"date":"2022-11-28","close":30341.8691},{"date":"2022-11-29","close":29907.7227},{"date":"2022-11-30","close":31596.0625},{"date":"2022-12-01","close":31354.8711},{"date":"2022-12-02","close":30727.7734},{"date":"2022-12-05","close":31644.3027},{"date":"2022-12-06","close":31017.2031},{"date":"2022-12-07","close":32560.8262},{"date":"2022-12-08","close":33622.0703},{"date":"2022-12-09","close":33670.3086},{"date":"2022-12-12","close":36323.4141},{"date":"2022-12-13","close":36178.6953},{"date":"2022-12-14","close":36275.1719},{"date":"2022-12-15","close":35599.8398},{"date":"2022-12-16","close":33187.9258},{"date":"2022-12-19","close":33332.6367},{"date":"2022-12-20","close":32898.4961},{"date":"2022-12-21","close":33622.0703},{"date":"2022-12-22","close":34490.3555},{"date":"2022-12-23","close":33043.2109},{"date":"2022-12-26","close":34056.2148},{"date":"2022-12-27","close":35020.9805},{"date":"2022-12-28","close":36138.1523},{"date":"2022-12-29","close":35409.5625},{"date":"2023-01-02","close":35118.125},{"date":"2023-01-03","close":35506.7109},{"date":"2023-01-04","close":35992.4375},{"date":"2023-01-05","close":36089.582},{"date":"2023-01-06","close":36089.582},{"date":"2023-01-09","close":37206.7578},{"date":"2023-01-10","close":37838.2031},{"date":"2023-01-11","close":37546.7656},{"date":"2023-01-12","close":38809.6562},{"date":"2023-01-13","close":39586.8242},{"date":"2023-01-16","close":40121.1211},{"date":"2023-01-17","close":39635.3945},{"date":"2023-01-18","close":38323.9297},{"date":"2023-01-19","close":37935.3477},{"date":"2023-01-20","close":37983.918},{"date":"2023-01-25","close":37886.7773},{"date":"2023-01-26","close":36769.5977},{"date":"2023-01-27","close":36041.0078},{"date":"2023-01-30","close":36672.457},{"date":"2023-01-31","close":38178.2109},{"date":"2023-02-01","close":39198.2422},{"date":"2023-02-02","close":39538.2461},{"date":"2023-02-03","close":39586.8242},{"date":"2023-02-06","close":39586.8242},{"date":"2023-02-07","close":42792.6289},{"date":"2023-02-08","close":44395.5273},{"date":"2023-02-09","close":45901.2852},{"date":"2023-02-10","close":48572.7891},{"date":"2023-02-13","close":46921.3164},{"date":"2023-02-14","close":45172.6914},{"date":"2023-02-15","close":45075.5508},{"date":"2023-02-16","close":46144.1445},{"date":"2023-02-17","close":46289.8672},{"date":"2023-02-20","close":45658.418},{"date":"2023-02-21","close":45804.1406},{"date":"2023-02-22","close":45561.2773},{"date":"2023-02-23","close":45561.2773},{"date":"2023-02-24","close":45658.418},{"date":"2023-02-27","close":47018.4609},{"date":"2023-02-28","close":47018.4609},{"date":"2023-03-02","close":44541.2461},{"date":"2023-03-03","close":45998.4297},{"date":"2023-03-06","close":45706.9961},{"date":"2023-03-07","close":45026.9727},{"date":"2023-03-08","close":44832.6836},{"date":"2023-03-09","close":42986.918},{"date":"2023-03-10","close":42209.7539},{"date":"2023-03-13","close":41918.3125},{"date":"2023-03-14","close":40072.5508},{"date":"2023-03-15","close":41092.5781},{"date":"2023-03-16","close":40412.5625},{"date":"2023-03-17","close":39198.2422},{"date":"2023-03-20","close":38129.6406},{"date":"2023-03-21","close":39101.0977},{"date":"2023-03-22","close":38712.5117},{"date":"2023-03-23","close":39732.543},{"date":"2023-03-24","close":38761.0859},{"date":"2023-03-27","close":38906.8008},{"date":"2023-03-28","close":39246.8125},{"date":"2023-03-29","close":40509.7031},{"date":"2023-03-30","close":39878.2578},{"date":"2023-03-31","close":39441.1055},{"date":"2023-04-03","close":40363.9883},{"date":"2023-04-04","close":42112.6094},{"date":"2023-04-05","close":41918.3125},{"date":"2023-04-06","close":41335.4414},{"date":"2023-04-07","close":41432.5898},{"date":"2023-04-10","close":43181.207},{"date":"2023-04-11","close":44201.2344},{"date":"2023-04-12","close":43521.2188},{"date":"2023-04-13","close":40461.1328},{"date":"2023-04-14","close":39343.957},{"date":"2023-04-17","close":40218.2695},{"date":"2023-04-18","close":39975.4023},{"date":"2023-04-19","close":40315.4141},{"date":"2023-04-20","close":39586.8242},{"date":"2023-04-21","close":39392.5312},{"date":"2023-04-24","close":38955.3789},{"date":"2023-04-25","close":37449.6211},{"date":"2023-04-26","close":36381.0156},{"date":"2023-04-27","close":37692.4805},{"date":"2023-04-28","close":37498.1914},{"date":"2023-05-02","close":38178.2109},{"date":"2023-05-03","close":37595.3359},{"date":"2023-05-04","close":38226.7812},{"date":"2023-05-08","close":38858.2305},{"date":"2023-05-09","close":38372.5039},{"date":"2023-05-10","close":39003.9492},{"date":"2023-05-11","close":38178.2109},{"date":"2023-05-12","close":36089.582},{"date":"2023-05-15","close":36526.7383},{"date":"2023-05-16","close":34389.5312},{"date":"2023-05-17","close":33126.6406},{"date":"2023-05-18","close":35263.8477},{"date":"2023-05-19","close":35069.5508},{"date":"2023-05-22","close":34632.3984},{"date":"2023-05-23","close":35312.418},{"date":"2023-05-24","close":36429.5859},{"date":"2023-05-25","close":35409.5625},{"date":"2023-05-26","close":34486.6758},{"date":"2023-05-30","close":34340.9609},{"date":"2023-05-31","close":34583.8242},{"date":"2023-06-01","close":34972.4062},{"date":"2023-06-02","close":35166.6953},{"date":"2023-06-05","close":35458.1328},{"date":"2023-06-07","close":35458.1328},{"date":"2023-06-08","close":35312.418},{"date":"2023-06-09","close":35069.5508},{"date":"2023-06-12","close":35360.9922},{"date":"2023-06-13","close":36623.8828},{"date":"2023-06-14","close":35118.125},{"date":"2023-06-15","close":34583.8242},{"date":"2023-06-16","close":35603.8555},{"date":"2023-06-19","close":34972.4062},{"date":"2023-06-20","close":38081.0625},{"date":"2023-06-21","close":35846.7188},{"date":"2023-06-22","close":35360.9922},{"date":"2023-06-23","close":32058.041},{"date":"2023-06-26","close":29823.6914},{"date":"2023-06-27","close":29775.1191},{"date":"2023-06-28","close":29289.3926},{"date":"2023-06-29","close":28706.5176},{"date":"2023-06-30","close":29240.8164},{"date":"2023-07-03","close":29823.6914},{"date":"2023-07-04","close":29046.5273},{"date":"2023-07-05","close":29629.4023},{"date":"2023-07-06","close":29046.5273},{"date":"2023-07-07","close":29337.9648},{"date":"2023-07-10","close":29386.5371},{"date":"2023-07-11","close":30989.4375},{"date":"2023-07-12","close":31815.1758},{"date":"2023-07-13","close":31960.8945},{"date":"2023-07-14","close":34972.4062},{"date":"2023-07-17","close":34195.2422},{"date":"2023-07-18","close":36915.3203},{"date":"2023-07-19","close":35118.125},{"date":"2023-07-20","close":36866.7461},{"date":"2023-07-21","close":36138.1523},{"date":"2023-07-24","close":36138.1523},{"date":"2023-07-25","close":36041.0078},{"date":"2023-07-26","close":34486.6758},{"date":"2023-07-27","close":32349.4785},{"date":"2023-07-28","close":33709.5156},{"date":"2023-07-31","close":35020.9805},{"date":"2023-08-01","close":34098.0977},{"date":"2023-08-02","close":34000.9492},{"date":"2023-08-03","close":33418.0781},{"date":"2023-08-04","close":33466.6523},{"date":"2023-08-07","close":32252.3281},{"date":"2023-08-08","close":32592.3438},{"date":"2023-08-09","close":32495.1934},{"date":"2023-08-10","close":31960.8945},{"date":"2023-08-11","close":32252.3281},{"date":"2023-08-14","close":31815.1758},{"date":"2023-08-16","close":31620.8848},{"date":"2023-08-17","close":31329.4473},{"date":"2023-08-18","close":31523.7383},{"date":"2023-08-21","close":34875.2656},{"date":"2023-08-22","close":30795.1465},{"date":"2023-08-23","close":30552.2852},{"date":"2023-08-24","close":29920.8398},{"date":"2023-08-25","close":30066.5566},{"date":"2023-08-28","close":30989.4375},{"date":"2023-08-29","close":30940.8672},{"date":"2023-08-30","close":31086.584},{"date":"2023-08-31","close":31183.7305},{"date":"2023-09-01","close":30309.4199},{"date":"2023-09-04","close":30455.1367},{"date":"2023-09-05","close":31038.0098},{"date":"2023-09-06","close":30892.2949},{"date":"2023-09-07","close":30115.1289},{"date":"2023-09-08","close":30212.2734},{"date":"2023-09-11","close":29969.4102},{"date":"2023-09-12","close":30115.1289},{"date":"2023-09-13","close":29580.8281},{"date":"2023-09-14","close":30115.1289},{"date":"2023-09-15","close":30552.2852},{"date":"2023-09-18","close":30163.7012},{"date":"2023-09-19","close":29629.4023},{"date":"2023-09-20","close":29289.3926},{"date":"2023-09-21","close":28220.7891},{"date":"2023-09-22","close":28220.7891},{"date":"2023-09-25","close":27783.6348},{"date":"2023-09-26","close":26909.3242},{"date":"2023-09-27","close":26957.8965},{"date":"2023-10-04","close":25937.8691},{"date":"2023-10-05","close":28317.9355},{"date":"2023-10-06","close":28317.9355},{"date":"2023-10-10","close":29337.9648},{"date":"2023-10-11","close":30017.9824},{"date":"2023-10-12","close":31135.1582},{"date":"2023-10-13","close":31475.166},{"date":"2023-10-16","close":31135.1582},{"date":"2023-10-17","close":30989.4375},{"date":"2023-10-18","close":30649.4297},{"date":"2023-10-19","close":29337.9648},{"date":"2023-10-20","close":28415.0801},{"date":"2023-10-23","close":27249.334},{"date":"2023-10-24","close":29775.1191},{"date":"2023-10-25","close":27880.7812},{"date":"2023-10-26","close":28366.5098},{"date":"2023-10-27","close":28366.5098},{"date":"2023-10-30","close":28123.6465},{"date":"2023-10-31","close":27249.334},{"date":"2023-11-01","close":27297.9062},{"date":"2023-11-02","close":28172.2168},{"date":"2023-11-03","close":28366.5098},{"date":"2023-11-06","close":30600.8574},{"date":"2023-11-07","close":31426.5957},{"date":"2023-11-08","close":33223.7852},{"date":"2023-11-09","close":33903.8047},{"date":"2023-11-10","close":32349.4785},{"date":"2023-11-13","close":31378.0215},{"date":"2023-11-14","close":31863.75},{"date":"2023-11-15","close":32446.623},{"date":"2023-11-16","close":31718.0293},{"date":"2023-11-17","close":33709.5156},{"date":"2023-11-20","close":33709.5156},{"date":"2023-11-21","close":33175.2109},{"date":"2023-11-22","close":33709.5156},{"date":"2023-11-23","close":33418.0781},{"date":"2023-11-24","close":34340.9609},{"date":"2023-11-27","close":33903.8047},{"date":"2023-11-28","close":33660.9414},{"date":"2023-11-29","close":33272.3594},{"date":"2023-11-30","close":33806.6602},{"date":"2023-12-01","close":33660.9414},{"date":"2023-12-04","close":33029.4961},{"date":"2023-12-05","close":32106.6133},{"date":"2023-12-06","close":32495.1934},{"date":"2023-12-07","close":32446.623},{"date":"2023-12-08","close":32300.9043},{"date":"2023-12-11","close":31669.457},{"date":"2023-12-12","close":32883.7773},{"date":"2023-12-13","close":32106.6133},{"date":"2023-12-14","close":31329.4473},{"date":"2023-12-15","close":30843.7207},{"date":"2023-12-18","close":30940.8672},{"date":"2023-12-19","close":31426.5957},{"date":"2023-12-20","close":31475.166},{"date":"2023-12-21","close":31718.0293},{"date":"2023-12-22","close":31086.584},{"date":"2023-12-26","close":32058.041},{"date":"2023-12-27","close":31911.209},{"date":"2023-12-28","close":31030.2246},{"date":"2024-01-02","close":30002.4102},{"date":"2024-01-03","close":29170.3691},{"date":"2024-01-04","close":29268.2559},{"date":"2024-01-05","close":29659.8047},{"date":"2024-01-08","close":29121.4258},{"date":"2024-01-09","close":29512.9746},{"date":"2024-01-10","close":29023.5391},{"date":"2024-01-11","close":28631.9883},{"date":"2024-01-12","close":28436.2148},{"date":"2024-01-15","close":28044.668},{"date":"2024-01-16","close":27702.0625},{"date":"2024-01-17","close":26870.0215},{"date":"2024-01-18","close":27016.8516},{"date":"2024-01-19","close":27016.8516},{"date":"2024-01-22","close":25156.9961},{"date":"2024-01-23","close":24961.2227},{"date":"2024-01-24","close":25205.9395},{"date":"2024-01-25","close":25352.7695},{"date":"2024-01-26","close":26184.8105},{"date":"2024-01-29","close":29366.1445},{"date":"2024-01-30","close":28338.3301},{"date":"2024-01-31","close":28191.498},{"date":"2024-02-01","close":27751.0059},{"date":"2024-02-02","close":28485.1582},{"date":"2024-02-05","close":30198.1836},{"date":"2024-02-06","close":31568.6035},{"date":"2024-02-07","close":31323.8867},{"date":"2024-02-08","close":32890.082},{"date":"2024-02-13","close":38567.5352},{"date":"2024-02-14","close":39742.1836},{"date":"2024-02-15","close":39497.4648},{"date":"2024-02-16","close":44293.9336},{"date":"2024-02-19","close":43559.7773},{"date":"2024-02-20","close":43804.4961},{"date":"2024-02-21","close":44489.707},{"date":"2024-02-22","close":45517.5195},{"date":"2024-02-23","close":47426.3203},{"date":"2024-02-26","close":46594.2812},{"date":"2024-02-27","close":44881.2539},{"date":"2024-02-28","close":39105.9141},{"date":"2024-02-29","close":40574.2188},{"date":"2024-03-04","close":40916.8242},{"date":"2024-03-05","close":40182.6719},{"date":"2024-03-06","close":39840.0664},{"date":"2024-03-07","close":41895.6953},{"date":"2024-03-08","close":42483.0195},{"date":"2024-03-11","close":40231.6172},{"date":"2024-03-12","close":42825.625},{"date":"2024-03-13","close":40916.8242},{"date":"2024-03-14","close":39840.0664},{"date":"2024-03-15","close":39546.4062},{"date":"2024-03-18","close":40574.2188},{"date":"2024-03-19","close":39791.125},{"date":"2024-03-20","close":39889.0117},{"date":"2024-03-21","close":41063.6602},{"date":"2024-03-22","close":41846.7539},{"date":"2024-03-25","close":42140.4141},{"date":"2024-03-26","close":40427.3906},{"date":"2024-03-27","close":39448.5195},{"date":"2024-03-28","close":36756.625},{"date":"2024-03-29","close":34603.1055},{"date":"2024-04-01","close":34847.8242},{"date":"2024-04-02","close":35190.4297},{"date":"2024-04-03","close":35239.3711},{"date":"2024-04-04","close":34260.5},{"date":"2024-04-05","close":34113.668},{"date":"2024-04-08","close":33966.8398},{"date":"2024-04-09","close":33917.8945},{"date":"2024-04-11","close":33624.2344},{"date":"2024-04-12","close":34407.3281},{"date":"2024-04-15","close":34994.6523},{"date":"2024-04-16","close":33624.2344},{"date":"2024-04-17","close":32987.9688},{"date":"2024-04-18","close":33624.2344},{"date":"2024-04-19","close":31911.209},{"date":"2024-04-22","close":32400.6445},{"date":"2024-04-23","close":32302.7578},{"date":"2024-04-24","close":33183.7422},{"date":"2024-04-25","close":32498.5293},{"date":"2024-04-26","close":31960.1523},{"date":"2024-04-29","close":33330.5742},{"date":"2024-04-30","close":32841.1406},{"date":"2024-05-02","close":32743.248},{"date":"2024-05-03","close":31666.4922},{"date":"2024-05-07","close":32302.7578},{"date":"2024-05-08","close":33134.7969},{"date":"2024-05-09","close":32058.0391},{"date":"2024-05-10","close":32596.4199},{"date":"2024-05-13","close":30785.5078},{"date":"2024-05-14","close":30345.0156},{"date":"2024-05-16","close":31617.5488},{"date":"2024-05-17","close":31225.998},{"date":"2024-05-20","close":30540.7891},{"date":"2024-05-21","close":30393.959},{"date":"2024-05-22","close":30100.2969},{"date":"2024-05-23","close":30589.7324},{"date":"2024-05-24","close":29953.4648},{"date":"2024-05-27","close":31470.7168},{"date":"2024-05-28","close":31519.6602},{"date":"2024-05-29","close":33379.5156},{"date":"2024-05-30","close":33183.7422},{"date":"2024-05-31","close":34113.668},{"date":"2024-06-03","close":37099.2305},{"date":"2024-06-04","close":37588.6641},{"date":"2024-06-05","close":38567.5352},{"date":"2024-06-07","close":38665.4219},{"date":"2024-06-10","close":38812.2539},{"date":"2024-06-11","close":39301.6875},{"date":"2024-06-12","close":39595.3477},{"date":"2024-06-13","close":39742.1836},{"date":"2024-06-14","close":38861.1953},{"date":"2024-06-17","close":37343.9453},{"date":"2024-06-18","close":36854.5117},{"date":"2024-06-19","close":37882.3242},{"date":"2024-06-20","close":36952.3984},{"date":"2024-06-21","close":36903.4531},{"date":"2024-06-24","close":34847.8242},{"date":"2024-06-25","close":35190.4297},{"date":"2024-06-26","close":37001.3398},{"date":"2024-06-27","close":37441.8359},{"date":"2024-06-28","close":35337.2578},{"date":"2024-07-01","close":34505.2188},{"date":"2024-07-02","close":36511.9062},{"date":"2024-07-03","close":37735.4961},{"date":"2024-07-04","close":37197.1172},{"date":"2024-07-05","close":37686.5508},{"date":"2024-07-08","close":36267.1875},{"date":"2024-07-09","close":36952.3984},{"date":"2024-07-10","close":35728.8047},{"date":"2024-07-11","close":35973.5234},{"date":"2024-07-12","close":36120.3594},{"date":"2024-07-15","close":35581.9766},{"date":"2024-07-16","close":33477.4023},{"date":"2024-07-17","close":31617.5488},{"date":"2024-07-18","close":32400.6445},{"date":"2024-07-19","close":32302.7578},{"date":"2024-07-22","close":30736.5625},{"date":"2024-07-23","close":30247.127},{"date":"2024-07-24","close":30932.3359},{"date":"2024-07-25","close":30345.0156},{"date":"2024-07-26","close":29366.1445},{"date":"2024-07-29","close":29317.2012},{"date":"2024-07-30","close":29464.0293},{"date":"2024-07-31","close":23933.4082},{"date":"2024-08-01","close":24618.6172},{"date":"2024-08-02","close":23395.0273},{"date":"2024-08-05","close":20947.8477},{"date":"2024-08-06","close":21926.7207},{"date":"2024-08-07","close":21779.8887},{"date":"2024-08-08","close":20458.4121},{"date":"2024-08-09","close":20947.8477},{"date":"2024-08-12","close":20947.8477},{"date":"2024-08-13","close":20849.9629},{"date":"2024-08-14","close":21926.7207},{"date":"2024-08-16","close":22611.9297},{"date":"2024-08-19","close":21975.6641},{"date":"2024-08-20","close":22709.8184},{"date":"2024-08-21","close":22269.3242},{"date":"2024-08-22","close":22318.2695},{"date":"2024-08-23","close":22318.2695},{"date":"2024-08-26","close":22122.4941},{"date":"2024-08-27","close":22416.1562},{"date":"2024-08-28","close":21730.9453},{"date":"2024-08-29","close":21779.8887},{"date":"2024-08-30","close":22807.7051},{"date":"2024-09-02","close":22660.875},{"date":"2024-09-03","close":22905.5918},{"date":"2024-09-04","close":22122.4941},{"date":"2024-09-05","close":21926.7207},{"date":"2024-09-06","close":20849.9629},{"date":"2024-09-09","close":20654.1875},{"date":"2024-09-10","close":19920.0332},{"date":"2024-09-11","close":20507.3574},{"date":"2024-09-12","close":21143.623},{"date":"2024-09-13","close":20849.9629},{"date":"2024-09-19","close":20752.0742},{"date":"2024-09-20","close":20849.9629},{"date":"2024-09-23","close":21828.834},{"date":"2024-09-24","close":22562.9863},{"date":"2024-09-25","close":22171.4395},{"date":"2024-09-26","close":22954.5371},{"date":"2024-09-27","close":22807.7051},{"date":"2024-09-30","close":22220.3809},{"date":"2024-10-02","close":22562.9863},{"date":"2024-10-04","close":21828.834},{"date":"2024-10-07","close":22122.4941},{"date":"2024-10-08","close":22171.4395},{"date":"2024-10-10","close":22318.2695},{"date":"2024-10-11","close":24863.334},{"date":"2024-10-14","close":24863.334},{"date":"2024-10-15","close":28191.498},{"date":"2024-10-16","close":26380.5859},{"date":"2024-10-17","close":25842.2051},{"date":"2024-10-18","close":26674.2461},{"date":"2024-10-21","close":25548.543},{"date":"2024-10-22","close":24618.6172},{"date":"2024-10-23","close":25499.6016},{"date":"2024-10-24","close":25793.2637},{"date":"2024-10-25","close":26967.9082},{"date":"2024-10-28","close":27799.9492},{"date":"2024-10-29","close":27653.1172},{"date":"2024-10-30","close":27604.1738},{"date":"2024-10-31","close":28093.6113},{"date":"2024-11-01","close":28876.707},{"date":"2024-11-04","close":29317.2012},{"date":"2024-11-05","close":27848.8926},{"date":"2024-11-06","close":27212.627},{"date":"2024-11-07","close":26450.0},{"date":"2024-11-08","close":27702.0625},{"date":"2024-11-11","close":28044.668},{"date":"2024-11-12","close":27408.4004},{"date":"2024-11-13","close":25059.1074},{"date":"2024-11-14","close":23982.3516},{"date":"2024-11-15","close":23835.5195},{"date":"2024-11-18","close":23639.7461},{"date":"2024-11-19","close":23052.4219},{"date":"2024-11-20","close":23199.2539},{"date":"2024-11-21","close":22954.5371},{"date":"2024-11-22","close":23052.4219},{"date":"2024-11-25","close":23884.4629},{"date":"2024-11-26","close":23150.3105},{"date":"2024-11-27","close":22856.6484},{"date":"2024-11-28","close":23786.5762},{"date":"2024-11-29","close":23150.3105},{"date":"2024-12-02","close":21877.7773},{"date":"2024-12-03","close":22807.7051},{"date":"2024-12-04","close":21877.7773},{"date":"2024-12-05","close":21143.623},{"date":"2024-12-06","close":20898.9062},{"date":"2024-12-09","close":19479.541},{"date":"2024-12-10","close":19303.3438},{"date":"2024-12-11","close":19675.3145},{"date":"2024-12-12","close":20017.9219},{"date":"2024-12-13","close":20066.8652},{"date":"2024-12-16","close":20947.8477},{"date":"2024-12-17","close":20752.0742},{"date":"2024-12-18","close":20507.3574},{"date":"2024-12-19","close":19626.373},{"date":"2024-12-20","close":19087.9941},{"date":"2024-12-23","close":20066.8652},{"date":"2024-12-24","close":20752.0742},{"date":"2024-12-26","close":20605.2441},{"date":"2024-12-27","close":20258.5215},{"date":"2024-12-30","close":20506.1797},{"date":"2025-01-02","close":20407.1152},{"date":"2025-01-03","close":21298.6895},{"date":"2025-01-06","close":21645.4121},{"date":"2025-01-07","close":21298.6895},{"date":"2025-01-08","close":21348.2207},{"date":"2025-01-09","close":23131.3672},{"date":"2025-01-10","close":23081.8359},{"date":"2025-01-13","close":25905.1504},{"date":"2025-01-14","close":29520.9746},{"date":"2025-01-15","close":30016.293},{"date":"2025-01-16","close":30214.4199},{"date":"2025-01-17","close":30660.207},{"date":"2025-01-20","close":31848.9707},{"date":"2025-01-21","close":31502.248},{"date":"2025-01-22","close":32443.3516},{"date":"2025-01-23","close":32889.1367},{"date":"2025-01-24","close":32294.7559},{"date":"2025-01-31","close":30313.4824},{"date":"2025-02-03","close":25954.6816},{"date":"2025-02-04","close":25756.5547},{"date":"2025-02-05","close":26499.5312},{"date":"2025-02-06","close":26598.5957},{"date":"2025-02-07","close":31997.5664},{"date":"2025-02-10","close":33235.8633},{"date":"2025-02-11","close":32443.3516},{"date":"2025-02-12","close":31848.9707},{"date":"2025-02-13","close":34375.0938},{"date":"2025-02-14","close":34325.5625},{"date":"2025-02-17","close":32839.6055},{"date":"2025-02-18","close":35118.0703},{"date":"2025-02-19","close":34573.2227},{"date":"2025-02-20","close":33681.6484},{"date":"2025-02-21","close":32047.0977},{"date":"2025-02-24","close":28827.5273},{"date":"2025-02-25","close":28629.4004},{"date":"2025-02-26","close":28926.5918},{"date":"2025-02-27","close":29025.6562},{"date":"2025-02-28","close":27787.3594},{"date":"2025-03-04","close":27391.1055},{"date":"2025-03-05","close":29124.7188},{"date":"2025-03-06","close":28827.5273},{"date":"2025-03-07","close":27935.9551},{"date":"2025-03-10","close":27440.6367},{"date":"2025-03-11","close":25756.5547},{"date":"2025-03-12","close":26945.3184},{"date":"2025-03-13","close":26350.9355},{"date":"2025-03-14","close":25707.0234},{"date":"2025-03-17","close":27886.4238},{"date":"2025-03-18","close":28233.1465},{"date":"2025-03-19","close":28530.3379},{"date":"2025-03-20","close":28282.6777},{"date":"2025-03-21","close":28480.8047},{"date":"2025-03-24","close":29421.9102},{"date":"2025-03-25","close":28777.9961},{"date":"2025-03-26","close":27440.6367},{"date":"2025-03-27","close":27242.5098},{"date":"2025-03-28","close":26945.3184},{"date":"2025-03-31","close":25657.4902},{"date":"2025-04-01","close":24765.918},{"date":"2025-04-02","close":23775.2812},{"date":"2025-04-03","close":24122.0039},{"date":"2025-04-04","close":24419.1953},{"date":"2025-04-07","close":22388.3887},{"date":"2025-04-08","close":22041.666},{"date":"2025-04-09","close":21199.625},{"date":"2025-04-10","close":23577.1543},{"date":"2025-04-11","close":25459.3633},{"date":"2025-04-14","close":26152.8086},{"date":"2025-04-15","close":27638.7637},{"date":"2025-04-16","close":26549.0645},{"date":"2025-04-17","close":27737.8281},{"date":"2025-04-18","close":28332.209},{"date":"2025-04-21","close":26697.6602},{"date":"2025-04-22","close":26301.4043},{"date":"2025-04-23","close":28579.8691},{"date":"2025-04-24","close":28332.209},{"date":"2025-04-25","close":28728.4648},{"date":"2025-04-28","close":28827.5273},{"date":"2025-04-29","close":28233.1465},{"date":"2025-04-30","close":27638.7637},{"date":"2025-05-02","close":26994.8496},{"date":"2025-05-07","close":26945.3184},{"date":"2025-05-08","close":27044.3828},{"date":"2025-05-09","close":26450.0},{"date":"2025-05-12","close":26549.0645},{"date":"2025-05-13","close":26945.3184},{"date":"2025-05-14","close":26450.0},{"date":"2025-05-15","close":26450.0},{"date":"2025-05-16","close":28530.3379},{"date":"2025-05-19","close":30016.293},{"date":"2025-05-20","close":28926.5918},{"date":"2025-05-21","close":27391.1055},{"date":"2025-05-22","close":27192.9785},{"date":"2025-05-23","close":26549.0645},{"date":"2025-05-26","close":26994.8496},{"date":"2025-05-27","close":26796.7227},{"date":"2025-05-28","close":27985.4863},{"date":"2025-05-29","close":28827.5273},{"date":"2025-05-30","close":28579.8691},{"date":"2025-06-02","close":31304.1191},{"date":"2025-06-04","close":32492.8848},{"date":"2025-06-05","close":32591.9473},{"date":"2025-06-09","close":31700.375},{"date":"2025-06-10","close":31799.4375},{"date":"2025-06-11","close":31650.8418},{"date":"2025-06-12","close":31502.248},{"date":"2025-06-13","close":30115.3555},{"date":"2025-06-16","close":30957.3965},{"date":"2025-06-17","close":31105.9922},{"date":"2025-06-18","close":30065.8242},{"date":"2025-06-19","close":29719.1016},{"date":"2025-06-20","close":30263.9512},{"date":"2025-06-23","close":28827.5273},{"date":"2025-06-24","close":29966.7598},{"date":"2025-06-25","close":29372.3789},{"date":"2025-06-26","close":28827.5273},{"date":"2025-06-27","close":28233.1465},{"date":"2025-06-30","close":30561.1426},{"date":"2025-07-01","close":30610.6738},{"date":"2025-07-02","close":30511.6113},{"date":"2025-07-03","close":31700.375},{"date":"2025-07-04","close":30016.293},{"date":"2025-07-07","close":29620.0371},{"date":"2025-07-08","close":29471.4414},{"date":"2025-07-09","close":28728.4648},{"date":"2025-07-10","close":27638.7637},{"date":"2025-07-11","close":27589.2324},{"date":"2025-07-14","close":27044.3828},{"date":"2025-07-15","close":27044.3828},{"date":"2025-07-16","close":26549.0645},{"date":"2025-07-17","close":26747.1914},{"date":"2025-07-18","close":27440.6367},{"date":"2025-07-21","close":28579.8691},{"date":"2025-07-22","close":31155.5254},{"date":"2025-07-23","close":30957.3965},{"date":"2025-07-24","close":33632.1172},{"date":"2025-07-25","close":31056.4609},{"date":"2025-07-28","close":34870.4102},{"date":"2025-07-29","close":35415.2617},{"date":"2025-07-30","close":34870.4102},{"date":"2025-07-31","close":33929.3086},{"date":"2025-08-01","close":32988.2031},{"date":"2025-08-04","close":33186.3281},{"date":"2025-08-05","close":34573.2227},{"date":"2025-08-06","close":34672.2852},{"date":"2025-08-07","close":34969.4766},{"date":"2025-08-08","close":35019.0078},{"date":"2025-08-11","close":35662.9219},{"date":"2025-08-12","close":33929.3086},{"date":"2025-08-13","close":33632.1172},{"date":"2025-08-14","close":33879.7734},{"date":"2025-08-18","close":32938.6719},{"date":"2025-08-19","close":32641.4785},{"date":"2025-08-20","close":31749.9062},{"date":"2025-08-21","close":31601.3105},{"date":"2025-08-22","close":31898.502},{"date":"2025-08-25","close":31700.375},{"date":"2025-08-26","close":31502.248},{"date":"2025-08-27","close":31056.4609},{"date":"2025-08-28","close":30511.6113},{"date":"2025-08-29","close":29818.1641},{"date":"2025-09-01","close":29025.6562},{"date":"2025-09-02","close":28777.9961},{"date":"2025-09-03","close":29669.5703},{"date":"2025-09-04","close":30164.8887},{"date":"2025-09-05","close":30214.4199},{"date":"2025-09-08","close":29966.7598},{"date":"2025-09-09","close":30263.9512},{"date":"2025-09-10","close":30016.293},{"date":"2025-09-11","close":29719.1016},{"date":"2025-09-12","close":32195.6934},{"date":"2025-09-15","close":32740.543},{"date":"2025-09-16","close":31898.502},{"date":"2025-09-17","close":31403.1836},{"date":"2025-09-18","close":31700.375},{"date":"2025-09-19","close":31700.0},{"date":"2025-09-22","close":30907.8652},{"date":"2025-09-23","close":30709.7383},{"date":"2025-09-24","close":30016.293},{"date":"2025-09-25","close":30016.293},{"date":"2025-09-26","close":29372.3789},{"date":"2025-09-29","close":29421.9102},{"date":"2025-09-30","close":29025.6562},{"date":"2025-10-01","close":29075.1875},{"date":"2025-10-02","close":30263.9512},{"date":"2025-10-10","close":29620.0371},{"date":"2025-10-13","close":29719.1016},{"date":"2025-10-14","close":30065.8242},{"date":"2025-10-15","close":30709.7383},{"date":"2025-10-16","close":34028.3711},{"date":"2025-10-17","close":37792.7891},{"date":"2025-10-20","close":37297.4727},{"date":"2025-10-21","close":36009.6445},{"date":"2025-10-22","close":35662.9219},{"date":"2025-10-23","close":34771.3477},{"date":"2025-10-24","close":35910.582},{"date":"2025-10-27","close":34325.5625},{"date":"2025-10-28","close":33731.1797},{"date":"2025-10-29","close":33037.7344},{"date":"2025-10-30","close":31898.502},{"date":"2025-10-31","close":31353.6523},{"date":"2025-11-03","close":32740.543},{"date":"2025-11-04","close":33186.3281},{"date":"2025-11-05","close":32047.0977},{"date":"2025-11-06","close":31700.375},{"date":"2025-11-07","close":31105.9922},{"date":"2025-11-10","close":31700.375},{"date":"2025-11-11","close":31700.375},{"date":"2025-11-12","close":32294.7559},{"date":"2025-11-13","close":31997.5664},{"date":"2025-11-14","close":30462.0781},{"date":"2025-11-17","close":30263.9512},{"date":"2025-11-18","close":30016.293},{"date":"2025-11-19","close":29966.7598},{"date":"2025-11-20","close":30561.1426},{"date":"2025-11-21","close":29322.8457},{"date":"2025-11-24","close":28728.4648},{"date":"2025-11-25","close":28579.8691},{"date":"2025-11-26","close":29223.7832},{"date":"2025-11-27","close":29075.1875},{"date":"2025-11-28","close":29421.9102},{"date":"2025-12-01","close":29570.5059},{"date":"2025-12-02","close":29620.0371},{"date":"2025-12-03","close":30313.4824},{"date":"2025-12-04","close":30263.9512},{"date":"2025-12-05","close":29818.1641},{"date":"2025-12-08","close":30957.3965},{"date":"2025-12-09","close":30462.0781},{"date":"2025-12-10","close":30263.9512},{"date":"2025-12-11","close":29768.6328},{"date":"2025-12-12","close":29818.1641},{"date":"2025-12-15","close":29867.6973},{"date":"2025-12-16","close":29223.7832},{"date":"2025-12-17","close":28877.0605},{"date":"2025-12-18","close":27787.3594},{"date":"2025-12-19","close":27539.7012},{"date":"2025-12-22","close":27638.7637},{"date":"2025-12-23","close":27539.7012},{"date":"2025-12-24","close":27143.4453},{"date":"2025-12-26","close":26450.0},{"date":"2025-12-29","close":27000.0},{"date":"2025-12-30","close":25800.0},{"date":"2026-01-02","close":25550.0},{"date":"2026-01-05","close":26200.0},{"date":"2026-01-06","close":25950.0},{"date":"2026-01-07","close":25050.0},{"date":"2026-01-08","close":25350.0},{"date":"2026-01-09","close":25450.0},{"date":"2026-01-12","close":25650.0},{"date":"2026-01-13","close":25800.0},{"date":"2026-01-14","close":25200.0},{"date":"2026-01-15","close":25950.0},{"date":"2026-01-16","close":25450.0},{"date":"2026-01-19","close":27450.0},{"date":"2026-01-20","close":27000.0},{"date":"2026-01-21","close":26550.0},{"date":"2026-01-22","close":27500.0},{"date":"2026-01-23","close":27300.0},{"date":"2026-01-26","close":27600.0},{"date":"2026-01-27","close":27300.0},{"date":"2026-01-28","close":27700.0},{"date":"2026-01-29","close":27900.0},{"date":"2026-01-30","close":27150.0},{"date":"2026-02-02","close":26050.0},{"date":"2026-02-03","close":26950.0},{"date":"2026-02-04","close":27850.0},{"date":"2026-02-05","close":27200.0},{"date":"2026-02-06","close":26500.0},{"date":"2026-02-09","close":28350.0},{"date":"2026-02-10","close":27950.0},{"date":"2026-02-11","close":27600.0},{"date":"2026-02-12","close":28500.0},{"date":"2026-02-13","close":27650.0},{"date":"2026-02-19","close":28200.0},{"date":"2026-02-20","close":28050.0},{"date":"2026-02-23","close":27750.0},{"date":"2026-02-24","close":28250.0},{"date":"2026-02-25","close":27800.0},{"date":"2026-02-26","close":27400.0},{"date":"2026-02-27","close":26400.0},{"date":"2026-03-03","close":25200.0},{"date":"2026-03-04","close":22100.0},{"date":"2026-03-05","close":23700.0},{"date":"2026-03-06","close":25000.0},{"date":"2026-03-09","close":23700.0},{"date":"2026-03-10","close":25000.0},{"date":"2026-03-11","close":24450.0},{"date":"2026-03-12","close":25000.0},{"date":"2026-03-13","close":24750.0},{"date":"2026-03-16","close":24650.0},{"date":"2026-03-17","close":24950.0},{"date":"2026-03-18","close":25050.0},{"date":"2026-03-19","close":24150.0},{"date":"2026-03-20","close":24100.0},{"date":"2026-03-23","close":22300.0},{"date":"2026-03-24","close":23250.0},{"date":"2026-03-25","close":23700.0},{"date":"2026-03-26","close":23850.0},{"date":"2026-03-27","close":23950.0},{"date":"2026-03-30","close":23800.0},{"date":"2026-03-31","close":23300.0},{"date":"2026-04-01","close":24800.0},{"date":"2026-04-02","close":24800.0},{"date":"2026-04-03","close":23950.0},{"date":"2026-04-06","close":24900.0},{"date":"2026-04-07","close":25100.0},{"date":"2026-04-08","close":25400.0},{"date":"2026-04-09","close":25600.0},{"date":"2026-04-10","close":26650.0},{"date":"2026-04-13","close":26850.0},{"date":"2026-04-14","close":26600.0},{"date":"2026-04-15","close":26400.0},{"date":"2026-04-16","close":26600.0},{"date":"2026-04-17","close":26450.0},{"date":"2026-04-20","close":27250.0},{"date":"2026-04-21","close":28500.0},{"date":"2026-04-22","close":27700.0},{"date":"2026-04-23","close":26450.0},{"date":"2026-04-24","close":26500.0},{"date":"2026-04-27","close":26300.0},{"date":"2026-04-28","close":26800.0},{"date":"2026-04-29","close":26700.0},{"date":"2026-04-30","close":25750.0},{"date":"2026-05-04","close":26000.0},{"date":"2026-05-06","close":25400.0},{"date":"2026-05-07","close":24750.0},{"date":"2026-05-08","close":24300.0},{"date":"2026-05-11","close":23850.0},{"date":"2026-05-12","close":22800.0},{"date":"2026-05-13","close":22700.0},{"date":"2026-05-14","close":24150.0},{"date":"2026-05-15","close":23000.0},{"date":"2026-05-18","close":22400.0},{"date":"2026-05-19","close":21450.0},{"date":"2026-05-20","close":20600.0},{"date":"2026-05-21","close":21350.0},{"date":"2026-05-22","close":21750.0},{"date":"2026-05-26","close":21450.0},{"date":"2026-05-27","close":20250.0},{"date":"2026-05-28","close":20300.0},{"date":"2026-05-29","close":19640.0},{"date":"2026-06-01","close":18860.0},{"date":"2026-06-02","close":18010.0},{"date":"2026-06-04","close":18300.0},{"date":"2026-06-05","close":17500.0},{"date":"2026-06-08","close":16050.0},{"date":"2026-06-09","close":17210.0},{"date":"2026-06-10","close":17260.0},{"date":"2026-06-11","close":17700.0},{"date":"2026-06-12","close":18290.0},{"date":"2026-06-15","close":18830.0},{"date":"2026-06-16","close":18820.0},{"date":"2026-06-17","close":19300.0},{"date":"2026-06-18","close":17840.0},{"date":"2026-06-19","close":17480.0},{"date":"2026-06-22","close":16800.0},{"date":"2026-06-23","close":15630.0},{"date":"2026-06-24","close":15760.0},{"date":"2026-06-25","close":14980.0},{"date":"2026-06-26","close":14030.0},{"date":"2026-06-29","close":15950.0},{"date":"2026-06-30","close":15380.0},{"date":"2026-07-01","close":15320.0},{"date":"2026-07-02","close":15010.0},{"date":"2026-07-03","close":15250.0},{"date":"2026-07-06","close":15260.0},{"date":"2026-07-07","close":14980.0},{"date":"2026-07-08","close":13950.0},{"date":"2026-07-09","close":14040.0},{"date":"2026-07-10","close":14630.0},{"date":"2026-07-13","close":13970.0},{"date":"2026-07-14","close":13320.0},{"date":"2026-07-15","close":13730.0},{"date":"2026-07-16","close":13480.0},{"date":"2026-07-20","close":12900.0},{"date":"2026-07-21","close":12830.0},{"date":"2026-07-22","close":12860.0},{"date":"2026-07-23","close":13560.0},{"date":"2026-07-24","close":13670.0},{"date":"2026-07-27","close":13740.0},{"date":"2026-07-28","close":13070.0},{"date":"2026-07-29","close":11950.0},{"date":"2026-07-30","close":12520.0},{"date":"2026-07-31","close":13560.0},{"date":"2026-08-03","close":13350.0},{"date":"2026-08-04","close":13790.0},{"date":"2026-08-05","close":14220.0},{"date":"2026-08-06","close":14260.0},{"date":"2026-08-07","close":14840.0},{"date":"2026-08-10","close":15060.0},{"date":"2026-08-11","close":14870.0},{"date":"2026-08-12","close":14870.0},{"date":"2026-08-13","close":14630.0},{"date":"2026-08-14","close":15090.0},{"date":"2026-08-18","close":15630.0},{"date":"2026-08-19","close":15700.0},{"date":"2026-08-20","close":15700.0},{"date":"2026-08-21","close":14860.0},{"date":"2026-08-24","close":15150.0},{"date":"2026-08-25","close":15550.0},{"date":"2026-08-26","close":16110.0},{"date":"2026-08-27","close":16070.0},{"date":"2026-08-28","close":16800.0},{"date":"2026-08-31","close":16870.0},{"date":"2026-09-01","close":16300.0},{"date":"2026-09-02","close":16010.0},{"date":"2026-09-03","close":16490.0},{"date":"2026-09-04","close":16260.0},{"date":"2026-09-07","close":16110.0},{"date":"2026-09-08","close":15480.0},{"date":"2026-09-09","close":15990.0},{"date":"2026-09-10","close":16240.0},{"date":"2026-09-11","close":15560.0},{"date":"2026-09-14","close":15280.0},{"date":"2026-09-15","close":15160.0},{"date":"2026-09-16","close":14980.0},{"date":"2026-09-17","close":15290.0},{"date":"2026-09-18","close":15100.0},{"date":"2026-09-21","close":15000.0},{"date":"2026-09-22","close":14620.0},{"date":"2026-09-23","close":14870.0},{"date":"2026-09-28","close":14680.0},{"date":"2026-09-29","close":14540.0},{"date":"2026-09-30","close":14520.0},{"date":"2026-10-01","close":14750.0},{"date":"2026-10-02","close":14850.0},{"date":"2026-10-06","close":15930.0},{"date":"2026-10-07","close":15640.0},{"date":"2026-10-08","close":15520.0},{"date":"2026-10-12","close":14770.0},{"date":"2026-10-13","close":14520.0},{"date":"2026-10-14","close":14670.0},{"date":"2026-10-15","close":13970.0},{"date":"2026-10-16","close":14050.0},{"date":"2026-10-19","close":15030.0},{"date":"2026-10-20","close":14340.0},{"date":"2026-10-21","close":14230.0},{"date":"2026-10-22","close":13370.0},{"date":"2026-10-23","close":12990.0}],"chart_data":[{"date":"2024-10-24","open":25157,"high":25891,"low":24765,"close":25793,"volume":36526,"rsi_14":61.96,"sma_20":24727.5,"sma_60":23790.83,"sma_120":29512.5},{"date":"2024-10-25","open":25597,"high":28338,"low":25597,"close":26968,"volume":135381,"rsi_14":68.42,"sma_20":24952.5,"sma_60":23723.33,"sma_120":29465.42},{"date":"2024-10-28","open":26968,"high":28387,"low":26821,"close":27800,"volume":81320,"rsi_14":69.59,"sma_20":25240.0,"sma_60":23680.0,"sma_120":29430.0},{"date":"2024-10-29","open":28143,"high":28191,"low":27311,"close":27653,"volume":45514,"rsi_14":68.79,"sma_20":25480.0,"sma_60":23650.83,"sma_120":29381.67},{"date":"2024-10-30","open":27800,"high":28877,"low":27555,"close":27604,"volume":77096,"rsi_14":68.24,"sma_20":25725.0,"sma_60":23621.67,"sma_120":29337.08},{"date":"2024-10-31","open":27702,"high":28436,"low":26919,"close":28094,"volume":71073,"rsi_14":62.99,"sma_20":26025.0,"sma_60":23598.33,"sma_120":29297.5},{"date":"2024-11-01","open":27849,"high":29513,"low":27604,"close":28877,"volume":155657,"rsi_14":58.59,"sma_20":26347.5,"sma_60":23682.5,"sma_120":29273.75},{"date":"2024-11-04","open":28926,"high":29317,"low":28387,"close":29317,"volume":85727,"rsi_14":55.45,"sma_20":26730.0,"sma_60":23762.5,"sma_120":29248.33},{"date":"2024-11-05","open":29366,"high":29366,"low":27653,"close":27849,"volume":78331,"rsi_14":57.35,"sma_20":27022.5,"sma_60":23838.33,"sma_120":29203.33},{"date":"2024-11-06","open":27947,"high":28730,"low":26430,"close":27213,"volume":116021,"rsi_14":56.8,"sma_20":27280.0,"sma_60":23945.0,"sma_120":29162.08},{"date":"2024-11-07","open":27400,"high":27550,"low":25700,"close":26450,"volume":98897,"rsi_14":46.3,"sma_20":27462.5,"sma_60":24012.5,"sma_120":29105.0},{"date":"2024-11-08","open":26136,"high":28045,"low":26087,"close":27702,"volume":88176,"rsi_14":59.57,"sma_20":27607.5,"sma_60":24113.33,"sma_120":29078.75},{"date":"2024-11-11","open":27702,"high":28681,"low":27457,"close":28045,"volume":89232,"rsi_14":66.06,"sma_20":27662.5,"sma_60":24242.5,"sma_120":29059.17},{"date":"2024-11-12","open":27947,"high":28485,"low":27066,"close":27408,"volume":75286,"rsi_14":59.15,"sma_20":27622.5,"sma_60":24352.5,"sma_120":29023.33},{"date":"2024-11-13","open":26870,"high":27213,"low":24863,"close":25059,"volume":84002,"rsi_14":47.06,"sma_20":27555.0,"sma_60":24422.5,"sma_120":28970.83},{"date":"2024-11-14","open":24814,"high":25304,"low":23787,"close":23982,"volume":115400,"rsi_14":37.94,"sma_20":27460.0,"sma_60":24475.83,"sma_120":28915.0},{"date":"2024-11-15","open":23003,"high":24178,"low":22514,"close":23836,"volume":75488,"rsi_14":33.05,"sma_20":27315.0,"sma_60":24508.33,"sma_120":28859.17},{"date":"2024-11-18","open":23052,"high":24080,"low":22906,"close":23640,"volume":57961,"rsi_14":32.92,"sma_20":27217.5,"sma_60":24525.83,"sma_120":28804.17},{"date":"2024-11-19","open":23444,"high":23591,"low":22906,"close":23052,"volume":42458,"rsi_14":31.47,"sma_20":27137.5,"sma_60":24544.17,"sma_120":28740.0},{"date":"2024-11-20","open":22857,"high":23542,"low":22710,"close":23199,"volume":40566,"rsi_14":29.51,"sma_20":27020.0,"sma_60":24552.5,"sma_120":28682.5},{"date":"2024-11-21","open":23444,"high":23493,"low":22612,"close":22955,"volume":38954,"rsi_14":24.03,"sma_20":26875.0,"sma_60":24564.17,"sma_120":28610.0},{"date":"2024-11-22","open":22759,"high":23591,"low":22661,"close":23052,"volume":36225,"rsi_14":21.68,"sma_20":26675.0,"sma_60":24576.67,"sma_120":28537.92},{"date":"2024-11-25","open":23493,"high":24080,"low":22514,"close":23884,"volume":34468,"rsi_14":30.99,"sma_20":26475.0,"sma_60":24603.33,"sma_120":28457.08},{"date":"2024-11-26","open":23884,"high":24031,"low":23101,"close":23150,"volume":31044,"rsi_14":30.7,"sma_20":26245.0,"sma_60":24620.83,"sma_120":28371.67},{"date":"2024-11-27","open":23150,"high":23297,"low":22710,"close":22857,"volume":196130,"rsi_14":34.02,"sma_20":26002.5,"sma_60":24628.33,"sma_120":28275.83},{"date":"2024-11-28","open":23248,"high":23982,"low":23052,"close":23787,"volume":33769,"rsi_14":27.27,"sma_20":25782.5,"sma_60":24663.33,"sma_120":28162.5},{"date":"2024-11-29","open":23787,"high":23787,"low":22759,"close":23150,"volume":113133,"rsi_14":22.53,"sma_20":25490.0,"sma_60":24686.67,"sma_120":28039.58},{"date":"2024-12-02","open":23297,"high":23395,"low":21829,"close":21878,"volume":71592,"rsi_14":21.03,"sma_20":25110.0,"sma_60":24670.83,"sma_120":27897.5},{"date":"2024-12-03","open":22074,"high":22808,"low":21976,"close":22808,"volume":34647,"rsi_14":36.14,"sma_20":24852.5,"sma_60":24673.33,"sma_120":27762.5},{"date":"2024-12-04","open":22318,"high":22661,"low":21780,"close":21878,"volume":47566,"rsi_14":36.81,"sma_20":24580.0,"sma_60":24655.83,"sma_120":27618.33},{"date":"2024-12-05","open":21927,"high":21976,"low":21144,"close":21144,"volume":63424,"rsi_14":34.29,"sma_20":24337.5,"sma_60":24639.17,"sma_120":27463.75},{"date":"2024-12-06","open":20899,"high":21388,"low":20067,"close":20899,"volume":60103,"rsi_14":34.09,"sma_20":23990.0,"sma_60":24621.67,"sma_120":27304.58},{"date":"2024-12-09","open":20850,"high":20850,"low":19342,"close":19480,"volume":138448,"rsi_14":31.09,"sma_20":23552.5,"sma_60":24598.33,"sma_120":27132.08},{"date":"2024-12-10","open":19284,"high":19871,"low":19157,"close":19303,"volume":118983,"rsi_14":29.44,"sma_20":23138.5,"sma_60":24575.33,"sma_120":26965.58},{"date":"2024-12-11","open":19313,"high":20067,"low":19196,"close":19675,"volume":91751,"rsi_14":32.93,"sma_20":22863.5,"sma_60":24571.17,"sma_120":26815.17},{"date":"2024-12-12","open":19871,"high":20067,"low":18892,"close":20018,"volume":173391,"rsi_14":34.59,"sma_20":22661.0,"sma_60":24562.83,"sma_120":26671.83},{"date":"2024-12-13","open":20409,"high":20409,"low":19773,"close":20067,"volume":59066,"rsi_14":28.94,"sma_20":22468.5,"sma_60":24544.5,"sma_120":26520.17},{"date":"2024-12-16","open":20263,"high":21829,"low":20214,"close":20948,"volume":72678,"rsi_14":38.04,"sma_20":22331.0,"sma_60":24546.17,"sma_120":26383.92},{"date":"2024-12-17","open":21242,"high":21242,"low":20312,"close":20752,"volume":43294,"rsi_14":38.45,"sma_20":22213.5,"sma_60":24546.17,"sma_120":26246.42},{"date":"2024-12-18","open":20948,"high":20997,"low":20361,"close":20507,"volume":21129,"rsi_14":30.55,"sma_20":22076.0,"sma_60":24540.33,"sma_120":26124.33},{"date":"2024-12-19","open":19969,"high":20165,"low":19391,"close":19626,"volume":57076,"rsi_14":29.68,"sma_20":21906.0,"sma_60":24502.83,"sma_120":25991.83},{"date":"2024-12-20","open":19626,"high":19969,"low":19000,"close":19088,"volume":61645,"rsi_14":32.43,"sma_20":21703.5,"sma_60":24443.67,"sma_120":25839.33},{"date":"2024-12-23","open":19078,"high":20458,"low":18922,"close":20067,"volume":63101,"rsi_14":32.84,"sma_20":21508.5,"sma_60":24407.83,"sma_120":25691.42},{"date":"2024-12-24","open":19969,"high":21486,"low":19969,"close":20752,"volume":140286,"rsi_14":42.73,"sma_20":21386.0,"sma_60":24370.33,"sma_120":25567.25},{"date":"2024-12-26","open":20703,"high":20899,"low":20165,"close":20605,"volume":78291,"rsi_14":46.24,"sma_20":21271.0,"sma_60":24332.83,"sma_120":25448.92},{"date":"2024-12-27","open":20605,"high":21150,"low":20209,"close":20259,"volume":134602,"rsi_14":44.13,"sma_20":21078.5,"sma_60":24295.33,"sma_120":25308.5},{"date":"2024-12-30","open":20457,"high":20655,"low":19862,"close":20506,"volume":24627,"rsi_14":56.19,"sma_20":20931.0,"sma_60":24256.17,"sma_120":25159.75},{"date":"2025-01-02","open":20506,"high":20704,"low":20060,"close":20407,"volume":29224,"rsi_14":56.9,"sma_20":20843.5,"sma_60":24227.83,"sma_120":25014.75},{"date":"2025-01-03","open":20457,"high":21844,"low":20457,"close":21299,"volume":46880,"rsi_14":60.14,"sma_20":20753.5,"sma_60":24209.5,"sma_120":24873.08},{"date":"2025-01-06","open":21051,"high":21794,"low":20853,"close":21645,"volume":34647,"rsi_14":60.14,"sma_20":20728.5,"sma_60":24196.17,"sma_120":24746.42},{"date":"2025-01-07","open":21744,"high":21943,"low":20902,"close":21299,"volume":36596,"rsi_14":56.94,"sma_20":20723.5,"sma_60":24174.5,"sma_120":24611.0},{"date":"2025-01-08","open":21101,"high":21744,"low":21101,"close":21348,"volume":24762,"rsi_14":51.18,"sma_20":20733.5,"sma_60":24110.33,"sma_120":24486.42},{"date":"2025-01-09","open":21150,"high":24370,"low":21101,"close":23131,"volume":261337,"rsi_14":63.52,"sma_20":20906.0,"sma_60":24040.33,"sma_120":24374.75},{"date":"2025-01-10","open":23131,"high":23329,"low":22587,"close":23082,"volume":62546,"rsi_14":65.16,"sma_20":21085.0,"sma_60":23948.67,"sma_120":24261.42},{"date":"2025-01-13","open":23131,"high":26400,"low":23131,"close":25905,"volume":360415,"rsi_14":81.44,"sma_20":21387.5,"sma_60":23935.33,"sma_120":24176.42},{"date":"2025-01-14","open":25905,"high":30413,"low":25757,"close":29521,"volume":461344,"rsi_14":90.23,"sma_20":21855.0,"sma_60":23992.0,"sma_120":24139.75},{"date":"2025-01-15","open":28530,"high":30908,"low":28530,"close":30016,"volume":275741,"rsi_14":89.84,"sma_20":22345.0,"sma_60":24042.83,"sma_120":24123.08},{"date":"2025-01-16","open":30016,"high":31354,"low":29967,"close":30214,"volume":140723,"rsi_14":89.41,"sma_20":22800.0,"sma_60":24116.17,"sma_120":24101.42},{"date":"2025-01-17","open":31205,"high":31700,"low":30512,"close":30660,"volume":150536,"rsi_14":90.91,"sma_20":23287.5,"sma_60":24212.83,"sma_120":24084.33},{"date":"2025-01-20","open":30313,"high":32344,"low":30264,"close":31849,"volume":225534,"rsi_14":96.06,"sma_20":23847.5,"sma_60":24314.5,"sma_120":24090.58},{"date":"2025-01-21","open":31849,"high":31998,"low":30809,"close":31502,"volume":138778,"rsi_14":93.36,"sma_20":24435.0,"sma_60":24405.33,"sma_120":24098.08},{"date":"2025-01-22","open":31255,"high":32840,"low":30908,"close":32443,"volume":139409,"rsi_14":94.51,"sma_20":25097.5,"sma_60":24492.0,"sma_120":24107.67},{"date":"2025-01-23","open":32493,"high":33434,"low":31700,"close":32889,"volume":102675,"rsi_14":94.32,"sma_20":25732.5,"sma_60":24572.0,"sma_120":24126.0},{"date":"2025-01-24","open":32691,"high":32988,"low":32245,"close":32295,"volume":86907,"rsi_14":89.96,"sma_20":26302.5,"sma_60":24644.5,"sma_120":24147.67},{"date":"2025-01-31","open":31255,"high":32245,"low":29917,"close":30313,"volume":162640,"rsi_14":80.13,"sma_20":26780.0,"sma_60":24684.5,"sma_120":24153.08},{"date":"2025-02-03","open":30165,"high":30214,"low":25608,"close":25955,"volume":425696,"rsi_14":61.95,"sma_20":27067.5,"sma_60":24642.83,"sma_120":24120.58},{"date":"2025-02-04","open":26153,"high":26648,"low":25608,"close":25757,"volume":118494,"rsi_14":57.42,"sma_20":27332.5,"sma_60":24584.5,"sma_120":24133.5},{"date":"2025-02-05","open":26004,"high":26995,"low":26004,"close":26500,"volume":93614,"rsi_14":59.3,"sma_20":27640.0,"sma_60":24531.17,"sma_120":24146.83},{"date":"2025-02-06","open":26747,"high":27292,"low":26054,"close":26599,"volume":86652,"rsi_14":52.22,"sma_20":27907.5,"sma_60":24504.5,"sma_120":24171.42},{"date":"2025-02-07","open":26549,"high":32691,"low":26252,"close":31998,"volume":402102,"rsi_14":57.1,"sma_20":28430.0,"sma_60":24579.5,"sma_120":24262.25},{"date":"2025-02-10","open":31750,"high":34127,"low":30561,"close":33236,"volume":422278,"rsi_14":58.86,"sma_20":29032.5,"sma_60":24697.83,"sma_120":24355.17},{"date":"2025-02-11","open":33236,"high":33979,"low":31750,"close":32443,"volume":171906,"rsi_14":55.94,"sma_20":29592.5,"sma_60":24772.0,"sma_120":24442.67},{"date":"2025-02-12","open":32146,"high":33186,"low":31552,"close":31849,"volume":63425,"rsi_14":53.14,"sma_20":30032.5,"sma_60":24830.33,"sma_120":24536.42},{"date":"2025-02-13","open":31849,"high":35118,"low":31651,"close":34375,"volume":297742,"rsi_14":56.23,"sma_20":30602.5,"sma_60":24942.0,"sma_120":24647.25},{"date":"2025-02-14","open":34127,"high":35069,"low":33137,"close":34326,"volume":208692,"rsi_14":57.07,"sma_20":31027.5,"sma_60":25092.83,"sma_120":24757.67},{"date":"2025-02-17","open":33880,"high":33929,"low":31205,"close":32840,"volume":169351,"rsi_14":50.97,"sma_20":31195.0,"sma_60":25237.0,"sma_120":24856.42},{"date":"2025-02-18","open":32542,"high":35663,"low":32295,"close":35118,"volume":294334,"rsi_14":54.99,"sma_20":31452.5,"sma_60":25422.0,"sma_120":24965.17},{"date":"2025-02-19","open":34920,"high":36406,"low":33038,"close":34573,"volume":221902,"rsi_14":55.11,"sma_20":31672.5,"sma_60":25601.17,"sma_120":25063.5},{"date":"2025-02-20","open":34573,"high":35069,"low":33583,"close":33682,"volume":128643,"rsi_14":57.94,"sma_20":31825.0,"sma_60":25775.33,"sma_120":25159.75},{"date":"2025-02-21","open":33533,"high":36852,"low":31205,"close":32047,"volume":540128,"rsi_14":66.49,"sma_20":31835.0,"sma_60":25919.5,"sma_120":25236.0},{"date":"2025-02-24","open":30908,"high":31255,"low":27886,"close":28828,"volume":472256,"rsi_14":57.14,"sma_20":31700.0,"sma_60":26013.67,"sma_120":25288.92},{"date":"2025-02-25","open":28233,"high":29818,"low":28233,"close":28629,"volume":197006,"rsi_14":55.08,"sma_20":31507.5,"sma_60":26102.83,"sma_120":25339.75},{"date":"2025-02-26","open":28580,"high":29174,"low":28283,"close":28927,"volume":108054,"rsi_14":55.5,"sma_20":31307.5,"sma_60":26182.83,"sma_120":25393.08},{"date":"2025-02-27","open":28927,"high":29422,"low":28530,"close":29026,"volume":100443,"rsi_14":40.62,"sma_20":31142.5,"sma_60":26277.0,"sma_120":25448.92},{"date":"2025-02-28","open":28629,"high":28778,"low":27441,"close":27787,"volume":124332,"rsi_14":32.81,"sma_20":31015.0,"sma_60":26355.33,"sma_120":25491.83},{"date":"2025-03-04","open":27787,"high":28184,"low":26995,"close":27391,"volume":85080,"rsi_14":33.65,"sma_20":31087.5,"sma_60":26411.17,"sma_120":25537.25},{"date":"2025-03-05","open":27391,"high":29125,"low":27391,"close":29125,"volume":112154,"rsi_14":41.79,"sma_20":31257.5,"sma_60":26507.0,"sma_120":25596.83},{"date":"2025-03-06","open":29125,"high":29224,"low":28085,"close":28828,"volume":57198,"rsi_14":30.69,"sma_20":31375.0,"sma_60":26619.5,"sma_120":25645.17},{"date":"2025-03-07","open":28580,"high":28828,"low":27837,"close":27936,"volume":63608,"rsi_14":28.99,"sma_20":31442.5,"sma_60":26701.17,"sma_120":25687.25},{"date":"2025-03-10","open":27391,"high":28184,"low":27342,"close":27441,"volume":76271,"rsi_14":31.01,"sma_20":31212.5,"sma_60":26790.33,"sma_120":25723.08},{"date":"2025-03-11","open":26400,"high":26400,"low":24815,"close":25757,"volume":108393,"rsi_14":15.64,"sma_20":30835.0,"sma_60":26863.67,"sma_120":25751.42},{"date":"2025-03-12","open":25757,"high":27193,"low":25459,"close":26945,"volume":78980,"rsi_14":23.26,"sma_20":30557.5,"sma_60":26961.17,"sma_120":25791.42},{"date":"2025-03-13","open":26945,"high":27243,"low":26351,"close":26351,"volume":55528,"rsi_14":23.76,"sma_20":30280.0,"sma_60":27072.83,"sma_120":25835.58},{"date":"2025-03-14","open":26549,"high":27688,"low":25608,"close":25707,"volume":116865,"rsi_14":25.57,"sma_20":29842.5,"sma_60":27176.67,"sma_120":25876.0},{"date":"2025-03-17","open":25707,"high":28877,"low":25558,"close":27886,"volume":231233,"rsi_14":46.06,"sma_20":29517.5,"sma_60":27310.83,"sma_120":25941.0},{"date":"2025-03-18","open":27639,"high":28728,"low":27342,"close":28233,"volume":110926,"rsi_14":48.36,"sma_20":29285.0,"sma_60":27445.0,"sma_120":26003.92},{"date":"2025-03-19","open":27738,"high":29075,"low":27738,"close":28530,"volume":121394,"rsi_14":48.36,"sma_20":28952.5,"sma_60":27583.33,"sma_120":26063.92},{"date":"2025-03-20","open":28481,"high":29719,"low":27985,"close":28283,"volume":78764,"rsi_14":46.96,"sma_20":28635.0,"sma_60":27702.5,"sma_120":26124.33},{"date":"2025-03-21","open":27738,"high":28728,"low":27391,"close":28481,"volume":51112,"rsi_14":53.1,"sma_20":28372.5,"sma_60":27828.33,"sma_120":26187.25},{"date":"2025-03-24","open":28728,"high":29917,"low":28481,"close":29422,"volume":98519,"rsi_14":58.65,"sma_20":28240.0,"sma_60":27974.17,"sma_120":26257.25},{"date":"2025-03-25","open":29422,"high":30016,"low":28431,"close":28778,"volume":71066,"rsi_14":48.37,"sma_20":28237.5,"sma_60":28124.17,"sma_120":26313.5},{"date":"2025-03-26","open":29372,"high":29719,"low":27193,"close":27441,"volume":89446,"rsi_14":44.07,"sma_20":28177.5,"sma_60":28260.83,"sma_120":26352.25},{"date":"2025-03-27","open":27193,"high":27936,"low":26995,"close":27243,"volume":28624,"rsi_14":46.85,"sma_20":28092.5,"sma_60":28377.5,"sma_120":26392.67},{"date":"2025-03-28","open":27243,"high":27985,"low":26252,"close":26945,"volume":47678,"rsi_14":47.71,"sma_20":27987.5,"sma_60":28477.5,"sma_120":26423.92},{"date":"2025-03-31","open":26896,"high":26896,"low":24667,"close":25657,"volume":108801,"rsi_14":49.52,"sma_20":27880.0,"sma_60":28558.33,"sma_120":26445.58},{"date":"2025-04-01","open":25707,"high":26004,"low":24122,"close":24766,"volume":123995,"rsi_14":39.22,"sma_20":27747.5,"sma_60":28634.17,"sma_120":26464.75},{"date":"2025-04-02","open":24617,"high":25113,"low":23577,"close":23775,"volume":115859,"rsi_14":37.74,"sma_20":27477.5,"sma_60":28689.17,"sma_120":26472.67},{"date":"2025-04-03","open":22983,"high":24370,"low":22834,"close":24122,"volume":90987,"rsi_14":42.23,"sma_20":27240.0,"sma_60":28751.67,"sma_120":26489.75},{"date":"2025-04-04","open":23775,"high":24667,"low":23429,"close":24419,"volume":50720,"rsi_14":29.17,"sma_20":27062.5,"sma_60":28804.17,"sma_120":26506.83},{"date":"2025-04-07","open":23181,"high":23627,"low":22289,"close":22388,"volume":73860,"rsi_14":20.79,"sma_20":26807.5,"sma_60":28816.67,"sma_120":26506.42},{"date":"2025-04-08","open":22735,"high":23230,"low":21794,"close":22042,"volume":56963,"rsi_14":17.73,"sma_20":26620.0,"sma_60":28829.17,"sma_120":26501.83},{"date":"2025-04-09","open":21546,"high":21992,"low":20754,"close":21200,"volume":100413,"rsi_14":16.74,"sma_20":26330.0,"sma_60":28826.67,"sma_120":26468.5},{"date":"2025-04-10","open":22487,"high":23825,"low":22487,"close":23577,"volume":112781,"rsi_14":30.89,"sma_20":26190.0,"sma_60":28834.17,"sma_120":26437.25},{"date":"2025-04-11","open":23775,"high":25509,"low":23131,"close":25459,"volume":92236,"rsi_14":35.61,"sma_20":26177.5,"sma_60":28874.17,"sma_120":26411.42},{"date":"2025-04-14","open":25558,"high":26202,"low":25063,"close":26153,"volume":61877,"rsi_14":40.5,"sma_20":26090.0,"sma_60":28878.33,"sma_120":26406.83},{"date":"2025-04-15","open":26054,"high":27738,"low":25856,"close":27639,"volume":98654,"rsi_14":50.71,"sma_20":26060.0,"sma_60":28846.67,"sma_120":26419.33},{"date":"2025-04-16","open":27143,"high":27787,"low":26500,"close":26549,"volume":63648,"rsi_14":47.67,"sma_20":25960.0,"sma_60":28788.33,"sma_120":26415.58},{"date":"2025-04-17","open":26500,"high":28035,"low":26450,"close":27738,"volume":66405,"rsi_14":52.52,"sma_20":25932.5,"sma_60":28746.67,"sma_120":26431.42},{"date":"2025-04-18","open":28184,"high":29026,"low":27738,"close":28332,"volume":54249,"rsi_14":58.88,"sma_20":25925.0,"sma_60":28707.5,"sma_120":26460.17},{"date":"2025-04-21","open":28332,"high":28332,"low":26599,"close":26698,"volume":132657,"rsi_14":56.11,"sma_20":25787.5,"sma_60":28620.83,"sma_120":26467.67},{"date":"2025-04-22","open":26500,"high":26896,"low":26054,"close":26301,"volume":50922,"rsi_14":58.31,"sma_20":25662.5,"sma_60":28533.33,"sma_120":26469.33},{"date":"2025-04-23","open":26797,"high":29026,"low":26648,"close":28580,"volume":169630,"rsi_14":63.01,"sma_20":25720.0,"sma_60":28468.33,"sma_120":26480.17},{"date":"2025-04-24","open":28481,"high":28927,"low":28085,"close":28332,"volume":61340,"rsi_14":61.45,"sma_20":25775.0,"sma_60":28391.67,"sma_120":26481.83},{"date":"2025-04-25","open":28184,"high":29075,"low":28134,"close":28728,"volume":77695,"rsi_14":70.51,"sma_20":25865.0,"sma_60":28331.67,"sma_120":26488.08},{"date":"2025-04-28","open":28530,"high":29372,"low":28481,"close":28828,"volume":67421,"rsi_14":72.31,"sma_20":26025.0,"sma_60":28306.67,"sma_120":26495.58},{"date":"2025-04-29","open":28629,"high":28927,"low":28233,"close":28233,"volume":31878,"rsi_14":73.51,"sma_20":26200.0,"sma_60":28345.0,"sma_120":26493.92},{"date":"2025-04-30","open":28233,"high":28530,"low":27193,"close":27639,"volume":59898,"rsi_14":65.41,"sma_20":26395.0,"sma_60":28376.67,"sma_120":26480.58},{"date":"2025-05-02","open":27391,"high":27589,"low":26747,"close":26995,"volume":47488,"rsi_14":56.43,"sma_20":26540.0,"sma_60":28385.0,"sma_120":26458.08},{"date":"2025-05-07","open":27243,"high":28431,"low":26648,"close":26945,"volume":80360,"rsi_14":53.51,"sma_20":26667.5,"sma_60":28390.83,"sma_120":26447.67},{"date":"2025-05-08","open":26896,"high":27639,"low":26648,"close":27044,"volume":47033,"rsi_14":47.0,"sma_20":26902.5,"sma_60":28307.5,"sma_120":26443.5},{"date":"2025-05-09","open":27044,"high":27094,"low":26252,"close":26450,"volume":39618,"rsi_14":49.47,"sma_20":27125.0,"sma_60":28193.33,"sma_120":26445.58},{"date":"2025-05-12","open":26698,"high":27044,"low":26500,"close":26549,"volume":31655,"rsi_14":42.86,"sma_20":27395.0,"sma_60":28094.17,"sma_120":26433.08},{"date":"2025-05-13","open":26599,"high":27044,"low":26450,"close":26945,"volume":41309,"rsi_14":41.46,"sma_20":27565.0,"sma_60":28011.67,"sma_120":26421.0},{"date":"2025-05-14","open":26648,"high":27094,"low":26450,"close":26450,"volume":51839,"rsi_14":48.23,"sma_20":27615.0,"sma_60":27878.33,"sma_120":26410.17},{"date":"2025-05-15","open":26351,"high":27143,"low":25757,"close":26450,"volume":35718,"rsi_14":51.13,"sma_20":27630.0,"sma_60":27745.83,"sma_120":26419.33},{"date":"2025-05-16","open":27787,"high":29719,"low":27688,"close":28530,"volume":318317,"rsi_14":49.61,"sma_20":27675.0,"sma_60":27673.33,"sma_120":26455.17},{"date":"2025-05-19","open":29521,"high":31056,"low":29422,"close":30016,"volume":273864,"rsi_14":61.04,"sma_20":27850.0,"sma_60":27587.5,"sma_120":26504.75},{"date":"2025-05-20","open":30115,"high":30611,"low":28728,"close":28927,"volume":118393,"rsi_14":51.19,"sma_20":27910.0,"sma_60":27492.5,"sma_120":26546.83},{"date":"2025-05-21","open":28976,"high":29273,"low":27094,"close":27391,"volume":138188,"rsi_14":42.64,"sma_20":27862.5,"sma_60":27386.67,"sma_120":26581.0},{"date":"2025-05-22","open":27738,"high":27837,"low":27193,"close":27193,"volume":50956,"rsi_14":44.44,"sma_20":27887.5,"sma_60":27305.0,"sma_120":26612.25},{"date":"2025-05-23","open":27391,"high":27688,"low":26500,"close":26549,"volume":67567,"rsi_14":44.21,"sma_20":27900.0,"sma_60":27266.67,"sma_120":26640.17},{"date":"2025-05-26","open":26202,"high":26995,"low":26103,"close":26995,"volume":78161,"rsi_14":50.0,"sma_20":27820.0,"sma_60":27239.17,"sma_120":26671.0},{"date":"2025-05-27","open":26846,"high":26945,"low":26400,"close":26797,"volume":32110,"rsi_14":49.21,"sma_20":27742.5,"sma_60":27203.33,"sma_120":26693.08},{"date":"2025-05-28","open":26747,"high":28134,"low":26648,"close":27985,"volume":66281,"rsi_14":54.5,"sma_20":27705.0,"sma_60":27185.83,"sma_120":26731.42},{"date":"2025-05-29","open":28184,"high":28927,"low":27787,"close":28828,"volume":56465,"rsi_14":61.11,"sma_20":27705.0,"sma_60":27203.33,"sma_120":26779.33},{"date":"2025-05-30","open":28580,"high":28629,"low":27837,"close":28580,"volume":42510,"rsi_14":59.36,"sma_20":27722.5,"sma_60":27223.33,"sma_120":26817.25},{"date":"2025-06-02","open":30016,"high":32047,"low":29521,"close":31304,"volume":305692,"rsi_14":66.54,"sma_20":27907.5,"sma_60":27260.0,"sma_120":26883.5},{"date":"2025-06-04","open":31700,"high":33137,"low":30561,"close":32493,"volume":203622,"rsi_14":71.79,"sma_20":28185.0,"sma_60":27321.67,"sma_120":26970.58},{"date":"2025-06-05","open":32443,"high":32939,"low":31899,"close":32592,"volume":98293,"rsi_14":71.99,"sma_20":28470.0,"sma_60":27400.0,"sma_120":27050.58},{"date":"2025-06-09","open":32394,"high":32592,"low":31106,"close":31700,"volume":121094,"rsi_14":62.4,"sma_20":28705.0,"sma_60":27471.67,"sma_120":27131.0},{"date":"2025-06-10","open":31502,"high":32542,"low":31304,"close":31799,"volume":89442,"rsi_14":57.83,"sma_20":28975.0,"sma_60":27573.33,"sma_120":27218.5},{"date":"2025-06-11","open":31948,"high":32542,"low":31156,"close":31651,"volume":111979,"rsi_14":63.03,"sma_20":29232.5,"sma_60":27652.5,"sma_120":27306.83},{"date":"2025-06-12","open":31304,"high":31601,"low":30710,"close":31502,"volume":86081,"rsi_14":72.68,"sma_20":29462.5,"sma_60":27739.17,"sma_120":27406.0},{"date":"2025-06-13","open":31354,"high":31354,"low":29719,"close":30115,"volume":110724,"rsi_14":64.25,"sma_20":29647.5,"sma_60":27813.33,"sma_120":27495.0},{"date":"2025-06-16","open":29868,"high":31255,"low":29620,"close":30957,"volume":84981,"rsi_14":71.09,"sma_20":29875.0,"sma_60":27865.0,"sma_120":27587.92},{"date":"2025-06-17","open":31502,"high":31552,"low":30214,"close":31106,"volume":79216,"rsi_14":70.24,"sma_20":30005.0,"sma_60":27913.33,"sma_120":27679.17},{"date":"2025-06-18","open":30710,"high":30957,"low":29868,"close":30066,"volume":68325,"rsi_14":64.86,"sma_20":30007.5,"sma_60":27939.17,"sma_120":27761.25},{"date":"2025-06-19","open":30561,"high":30561,"low":29125,"close":29719,"volume":58047,"rsi_14":58.54,"sma_20":30047.5,"sma_60":27963.33,"sma_120":27832.92},{"date":"2025-06-20","open":29571,"high":30561,"low":29273,"close":30264,"volume":130593,"rsi_14":57.29,"sma_20":30192.5,"sma_60":27993.33,"sma_120":27910.83},{"date":"2025-06-23","open":29620,"high":29670,"low":28728,"close":28828,"volume":109085,"rsi_14":51.12,"sma_20":30275.0,"sma_60":27983.33,"sma_120":27978.75},{"date":"2025-06-24","open":29422,"high":30561,"low":29224,"close":29967,"volume":89926,"rsi_14":42.93,"sma_20":30447.5,"sma_60":28003.33,"sma_120":28063.75},{"date":"2025-06-25","open":29917,"high":29917,"low":29075,"close":29372,"volume":75636,"rsi_14":32.4,"sma_20":30567.5,"sma_60":28035.83,"sma_120":28148.33},{"date":"2025-06-26","open":29471,"high":29917,"low":28629,"close":28828,"volume":78325,"rsi_14":29.79,"sma_20":30670.0,"sma_60":28062.5,"sma_120":28220.0},{"date":"2025-06-27","open":28679,"high":29026,"low":28085,"close":28233,"volume":55392,"rsi_14":30.77,"sma_20":30682.5,"sma_60":28084.17,"sma_120":28280.83},{"date":"2025-06-30","open":29125,"high":30710,"low":29125,"close":30561,"volume":140280,"rsi_14":44.49,"sma_20":30770.0,"sma_60":28166.67,"sma_120":28362.5},{"date":"2025-07-01","open":31156,"high":31304,"low":30016,"close":30611,"volume":121057,"rsi_14":45.33,"sma_20":30872.5,"sma_60":28265.0,"sma_120":28449.58},{"date":"2025-07-02","open":30313,"high":30809,"low":29670,"close":30512,"volume":72814,"rsi_14":45.54,"sma_20":30832.5,"sma_60":28378.33,"sma_120":28533.75},{"date":"2025-07-03","open":31056,"high":32840,"low":30561,"close":31700,"volume":239394,"rsi_14":57.27,"sma_20":30792.5,"sma_60":28505.83,"sma_120":28628.75},{"date":"2025-07-04","open":31750,"high":31750,"low":29868,"close":30016,"volume":109007,"rsi_14":45.99,"sma_20":30662.5,"sma_60":28600.0,"sma_120":28702.08},{"date":"2025-07-07","open":30858,"high":30858,"low":29125,"close":29620,"volume":55725,"rsi_14":43.8,"sma_20":30557.5,"sma_60":28721.67,"sma_120":28769.17},{"date":"2025-07-08","open":29422,"high":30016,"low":29174,"close":29471,"volume":57912,"rsi_14":47.32,"sma_20":30440.0,"sma_60":28846.67,"sma_120":28837.92},{"date":"2025-07-09","open":29323,"high":29670,"low":28629,"close":28728,"volume":197797,"rsi_14":45.69,"sma_20":30292.5,"sma_60":28973.33,"sma_120":28900.0},{"date":"2025-07-10","open":29174,"high":29174,"low":27490,"close":27639,"volume":282776,"rsi_14":39.09,"sma_20":30097.5,"sma_60":29041.67,"sma_120":28937.92},{"date":"2025-07-11","open":28035,"high":28035,"low":27243,"close":27589,"volume":102073,"rsi_14":44.19,"sma_20":29970.0,"sma_60":29077.5,"sma_120":28975.83},{"date":"2025-07-14","open":27540,"high":27589,"low":26599,"close":27044,"volume":136970,"rsi_14":35.47,"sma_20":29772.5,"sma_60":29092.5,"sma_120":28985.42},{"date":"2025-07-15","open":27044,"high":27342,"low":26846,"close":27044,"volume":70822,"rsi_14":37.7,"sma_20":29567.5,"sma_60":29082.5,"sma_120":28964.58},{"date":"2025-07-16","open":27292,"high":27292,"low":26500,"close":26549,"volume":81453,"rsi_14":37.89,"sma_20":29390.0,"sma_60":29082.5,"sma_120":28935.42},{"date":"2025-07-17","open":26797,"high":26995,"low":26450,"close":26747,"volume":50441,"rsi_14":41.76,"sma_20":29240.0,"sma_60":29065.83,"sma_120":28906.25},{"date":"2025-07-18","open":26797,"high":27639,"low":26450,"close":27441,"volume":105509,"rsi_14":28.86,"sma_20":29097.5,"sma_60":29050.83,"sma_120":28879.17},{"date":"2025-07-21","open":27738,"high":28580,"low":27540,"close":28580,"volume":163560,"rsi_14":38.01,"sma_20":29085.0,"sma_60":29082.5,"sma_120":28851.67},{"date":"2025-07-22","open":28728,"high":32741,"low":28580,"close":31156,"volume":1116531,"rsi_14":52.94,"sma_20":29145.0,"sma_60":29164.17,"sma_120":28848.75},{"date":"2025-07-23","open":30660,"high":31601,"low":30313,"close":30957,"volume":193326,"rsi_14":46.27,"sma_20":29225.0,"sma_60":29204.17,"sma_120":28836.25},{"date":"2025-07-24","open":30809,"high":34771,"low":30660,"close":33632,"volume":701032,"rsi_14":66.52,"sma_20":29467.5,"sma_60":29293.33,"sma_120":28842.5},{"date":"2025-07-25","open":32988,"high":33236,"low":30809,"close":31056,"volume":258305,"rsi_14":55.47,"sma_20":29610.0,"sma_60":29332.5,"sma_120":28832.08},{"date":"2025-07-28","open":33186,"high":35514,"low":32889,"close":34870,"volume":649327,"rsi_14":66.08,"sma_20":29827.5,"sma_60":29434.17,"sma_120":28870.42},{"date":"2025-07-29","open":34821,"high":35712,"low":34028,"close":35415,"volume":284721,"rsi_14":70.15,"sma_20":30070.0,"sma_60":29555.0,"sma_120":28950.0},{"date":"2025-07-30","open":36257,"high":36802,"low":34177,"close":34870,"volume":349469,"rsi_14":72.53,"sma_20":30290.0,"sma_60":29676.67,"sma_120":29026.67},{"date":"2025-07-31","open":34474,"high":35168,"low":33434,"close":33929,"volume":272795,"rsi_14":68.71,"sma_20":30402.5,"sma_60":29793.33,"sma_120":29089.17},{"date":"2025-08-01","open":34226,"high":34425,"low":32889,"close":32988,"volume":183529,"rsi_14":67.14,"sma_20":30552.5,"sma_60":29895.0,"sma_120":29142.92},{"date":"2025-08-04","open":32196,"high":34028,"low":32097,"close":33186,"volume":143579,"rsi_14":67.51,"sma_20":30732.5,"sma_60":29998.33,"sma_120":29152.92},{"date":"2025-08-05","open":33731,"high":35960,"low":33533,"close":34573,"volume":240648,"rsi_14":71.77,"sma_20":30990.0,"sma_60":30135.0,"sma_120":29164.17},{"date":"2025-08-06","open":34672,"high":36554,"low":34326,"close":34672,"volume":236934,"rsi_14":71.62,"sma_20":31290.0,"sma_60":30271.67,"sma_120":29182.92},{"date":"2025-08-07","open":35217,"high":35267,"low":33979,"close":34969,"volume":118543,"rsi_14":70.99,"sma_20":31660.0,"sma_60":30406.67,"sma_120":29209.17},{"date":"2025-08-08","open":34870,"high":35415,"low":34474,"close":35019,"volume":131250,"rsi_14":69.12,"sma_20":32035.0,"sma_60":30550.83,"sma_120":29214.58},{"date":"2025-08-11","open":35316,"high":36802,"low":35316,"close":35663,"volume":173476,"rsi_14":65.12,"sma_20":32470.0,"sma_60":30705.83,"sma_120":29225.83},{"date":"2025-08-12","open":35564,"high":35613,"low":33880,"close":33929,"volume":146244,"rsi_14":59.04,"sma_20":32817.5,"sma_60":30796.67,"sma_120":29235.0},{"date":"2025-08-13","open":34722,"high":34722,"low":33137,"close":33632,"volume":101919,"rsi_14":50.0,"sma_20":33175.0,"sma_60":30857.5,"sma_120":29222.5},{"date":"2025-08-14","open":33979,"high":35217,"low":33434,"close":33880,"volume":144442,"rsi_14":62.03,"sma_20":33535.0,"sma_60":30940.83,"sma_120":29216.67},{"date":"2025-08-18","open":33285,"high":33979,"low":32790,"close":32939,"volume":135792,"rsi_14":39.11,"sma_20":33812.5,"sma_60":31034.17,"sma_120":29210.42},{"date":"2025-08-19","open":33137,"high":33186,"low":32295,"close":32641,"volume":94403,"rsi_14":33.91,"sma_20":34017.5,"sma_60":31125.83,"sma_120":29215.42},{"date":"2025-08-20","open":31899,"high":32097,"low":31205,"close":31750,"volume":111685,"rsi_14":32.6,"sma_20":34047.5,"sma_60":31213.33,"sma_120":29240.0},{"date":"2025-08-21","open":32097,"high":32889,"low":31601,"close":31601,"volume":107337,"rsi_14":35.76,"sma_20":34080.0,"sma_60":31290.83,"sma_120":29265.0},{"date":"2025-08-22","open":31601,"high":32146,"low":31106,"close":31899,"volume":91671,"rsi_14":42.76,"sma_20":33992.5,"sma_60":31376.67,"sma_120":29290.0},{"date":"2025-08-25","open":32344,"high":32542,"low":31552,"close":31700,"volume":75387,"rsi_14":40.13,"sma_20":34025.0,"sma_60":31439.17,"sma_120":29312.5},{"date":"2025-08-26","open":31700,"high":31998,"low":31403,"close":31502,"volume":52287,"rsi_14":25.78,"sma_20":33855.0,"sma_60":31484.17,"sma_120":29343.75},{"date":"2025-08-27","open":31700,"high":31700,"low":30313,"close":31056,"volume":146065,"rsi_14":22.96,"sma_20":33635.0,"sma_60":31525.83,"sma_120":29374.58},{"date":"2025-08-28","open":30957,"high":30957,"low":30016,"close":30512,"volume":112432,"rsi_14":17.86,"sma_20":33415.0,"sma_60":31512.5,"sma_120":29386.25},{"date":"2025-08-29","open":30858,"high":31007,"low":29620,"close":29818,"volume":139218,"rsi_14":15.69,"sma_20":33207.5,"sma_60":31467.5,"sma_120":29394.58},{"date":"2025-09-01","open":29422,"high":29818,"low":28976,"close":29026,"volume":81709,"rsi_14":7.05,"sma_20":33007.5,"sma_60":31407.5,"sma_120":29403.75},{"date":"2025-09-02","open":29323,"high":29422,"low":28530,"close":28778,"volume":79526,"rsi_14":8.73,"sma_20":32785.0,"sma_60":31358.33,"sma_120":29415.0},{"date":"2025-09-03","open":28828,"high":30165,"low":28530,"close":29670,"volume":164383,"rsi_14":21.01,"sma_20":32537.5,"sma_60":31322.5,"sma_120":29447.92},{"date":"2025-09-04","open":30363,"high":30561,"low":29670,"close":30165,"volume":130865,"rsi_14":23.78,"sma_20":32310.0,"sma_60":31297.5,"sma_120":29475.0},{"date":"2025-09-05","open":30363,"high":30660,"low":29967,"close":30214,"volume":86313,"rsi_14":28.0,"sma_20":32070.0,"sma_60":31275.83,"sma_120":29507.5},{"date":"2025-09-08","open":30512,"high":30759,"low":29868,"close":29967,"volume":58082,"rsi_14":28.23,"sma_20":31815.0,"sma_60":31273.33,"sma_120":29543.33},{"date":"2025-09-09","open":30016,"high":30313,"low":29670,"close":30264,"volume":42620,"rsi_14":36.61,"sma_20":31542.5,"sma_60":31261.67,"sma_120":29563.33},{"date":"2025-09-10","open":29967,"high":30165,"low":29620,"close":30016,"volume":69276,"rsi_14":35.96,"sma_20":31345.0,"sma_60":31243.33,"sma_120":29578.33},{"date":"2025-09-11","open":29719,"high":29868,"low":29422,"close":29719,"volume":91587,"rsi_14":30.7,"sma_20":31147.5,"sma_60":31237.5,"sma_120":29588.33},{"date":"2025-09-12","open":31007,"high":32592,"low":31007,"close":32196,"volume":314646,"rsi_14":53.12,"sma_20":31062.5,"sma_60":31279.17,"sma_120":29621.25},{"date":"2025-09-15","open":32889,"high":33038,"low":32196,"close":32741,"volume":101979,"rsi_14":57.49,"sma_20":31052.5,"sma_60":31320.83,"sma_120":29657.08},{"date":"2025-09-16","open":32443,"high":32691,"low":31700,"close":31899,"volume":84787,"rsi_14":54.86,"sma_20":31015.0,"sma_60":31372.5,"sma_120":29677.92},{"date":"2025-09-17","open":31502,"high":32245,"low":31304,"close":31403,"volume":77641,"rsi_14":55.17,"sma_20":30997.5,"sma_60":31396.67,"sma_120":29700.0},{"date":"2025-09-18","open":31356,"high":31996,"low":30913,"close":31700,"volume":83953,"rsi_14":62.35,"sma_20":31012.5,"sma_60":31439.17,"sma_120":29737.5},{"date":"2025-09-19","open":31900,"high":31900,"low":31250,"close":31700,"volume":71262,"rsi_14":64.63,"sma_20":30987.5,"sma_60":31482.5,"sma_120":29772.5},{"date":"2025-09-22","open":31651,"high":31700,"low":30809,"close":30908,"volume":62098,"rsi_14":62.72,"sma_20":30947.5,"sma_60":31527.5,"sma_120":29805.83},{"date":"2025-09-23","open":30957,"high":31354,"low":30710,"close":30710,"volume":63520,"rsi_14":56.77,"sma_20":30907.5,"sma_60":31530.0,"sma_120":29848.33},{"date":"2025-09-24","open":31205,"high":31205,"low":29917,"close":30016,"volume":71306,"rsi_14":49.06,"sma_20":30855.0,"sma_60":31520.0,"sma_120":29892.5},{"date":"2025-09-25","open":29719,"high":30264,"low":29719,"close":30016,"volume":74117,"rsi_14":48.73,"sma_20":30830.0,"sma_60":31511.67,"sma_120":29945.0},{"date":"2025-09-26","open":29571,"high":29917,"low":29174,"close":29372,"volume":98537,"rsi_14":46.39,"sma_20":30807.5,"sma_60":31472.5,"sma_120":29989.17},{"date":"2025-09-29","open":29620,"high":29670,"low":29273,"close":29422,"volume":43278,"rsi_14":44.72,"sma_20":30827.5,"sma_60":31462.5,"sma_120":30031.25},{"date":"2025-09-30","open":29372,"high":29471,"low":28976,"close":29026,"volume":39611,"rsi_14":43.9,"sma_20":30840.0,"sma_60":31452.5,"sma_120":30087.08},{"date":"2025-10-01","open":29521,"high":29719,"low":29026,"close":29075,"volume":39307,"rsi_14":45.91,"sma_20":30810.0,"sma_60":31445.83,"sma_120":30146.25},{"date":"2025-10-02","open":29418,"high":30662,"low":29418,"close":30264,"volume":109109,"rsi_14":33.85,"sma_20":30807.5,"sma_60":31469.17,"sma_120":30221.25},{"date":"2025-10-10","open":29670,"high":30214,"low":28927,"close":29620,"volume":104716,"rsi_14":25.58,"sma_20":30777.5,"sma_60":31502.5,"sma_120":30272.08},{"date":"2025-10-13","open":29471,"high":30413,"low":28927,"close":29719,"volume":83575,"rsi_14":30.7,"sma_20":30765.0,"sma_60":31538.33,"sma_120":30307.92},{"date":"2025-10-14","open":29571,"high":31106,"low":29323,"close":30066,"volume":135291,"rsi_14":37.84,"sma_20":30755.0,"sma_60":31589.17,"sma_120":30340.83},{"date":"2025-10-15","open":30611,"high":31081,"low":29917,"close":30710,"volume":68704,"rsi_14":39.47,"sma_20":30790.0,"sma_60":31650.83,"sma_120":30366.67},{"date":"2025-10-16","open":30908,"high":34127,"low":30462,"close":34028,"volume":434183,"rsi_14":65.5,"sma_20":31007.5,"sma_60":31776.67,"sma_120":30429.58},{"date":"2025-10-17","open":34623,"high":38833,"low":33731,"close":37793,"volume":941694,"rsi_14":79.32,"sma_20":31290.0,"sma_60":31962.5,"sma_120":30514.17},{"date":"2025-10-20","open":37397,"high":37743,"low":36356,"close":37297,"volume":289336,"rsi_14":77.37,"sma_20":31520.0,"sma_60":32128.33,"sma_120":30589.58},{"date":"2025-10-21","open":37099,"high":37644,"low":35663,"close":36010,"volume":327904,"rsi_14":73.73,"sma_20":31727.5,"sma_60":32253.33,"sma_120":30667.92},{"date":"2025-10-22","open":36406,"high":37149,"low":35069,"close":35663,"volume":186342,"rsi_14":71.76,"sma_20":31942.5,"sma_60":32329.17,"sma_120":30746.67},{"date":"2025-10-23","open":36257,"high":36307,"low":34623,"close":34771,"volume":135036,"rsi_14":70.41,"sma_20":32087.5,"sma_60":32393.33,"sma_120":30798.75},{"date":"2025-10-24","open":35217,"high":36654,"low":34573,"close":35911,"volume":231229,"rsi_14":72.66,"sma_20":32315.0,"sma_60":32431.67,"sma_120":30862.5},{"date":"2025-10-27","open":36554,"high":36951,"low":33979,"close":34326,"volume":217756,"rsi_14":67.09,"sma_20":32487.5,"sma_60":32486.67,"sma_120":30909.58},{"date":"2025-10-28","open":34028,"high":34078,"low":33137,"close":33731,"volume":155700,"rsi_14":64.51,"sma_20":32640.0,"sma_60":32467.5,"sma_120":30950.83},{"date":"2025-10-29","open":34920,"high":34969,"low":32691,"close":33038,"volume":154384,"rsi_14":59.31,"sma_20":32792.5,"sma_60":32427.5,"sma_120":30991.25},{"date":"2025-10-30","open":33087,"high":33236,"low":31750,"close":31899,"volume":102468,"rsi_14":56.97,"sma_20":32887.5,"sma_60":32377.5,"sma_120":31027.08},{"date":"2025-10-31","open":31601,"high":32047,"low":31255,"close":31354,"volume":89189,"rsi_14":54.87,"sma_20":32987.5,"sma_60":32334.17,"sma_120":31063.75},{"date":"2025-11-03","open":32741,"high":32889,"low":32146,"close":32741,"volume":108839,"rsi_14":57.5,"sma_20":33155.0,"sma_60":32330.0,"sma_120":31112.5},{"date":"2025-11-04","open":33583,"high":33682,"low":32691,"close":33186,"volume":144683,"rsi_14":57.02,"sma_20":33365.0,"sma_60":32330.0,"sma_120":31164.17},{"date":"2025-11-05","open":32691,"high":32691,"low":30908,"close":32047,"volume":120769,"rsi_14":43.59,"sma_20":33515.0,"sma_60":32287.5,"sma_120":31211.25},{"date":"2025-11-06","open":32691,"high":32840,"low":31354,"close":31700,"volume":94546,"rsi_14":24.69,"sma_20":33595.0,"sma_60":32237.5,"sma_120":31254.58},{"date":"2025-11-07","open":31156,"high":31552,"low":30759,"close":31106,"volume":80959,"rsi_14":24.49,"sma_20":33670.0,"sma_60":32172.5,"sma_120":31289.58},{"date":"2025-11-10","open":31651,"high":31899,"low":30957,"close":31700,"volume":51721,"rsi_14":31.17,"sma_20":33770.0,"sma_60":32116.67,"sma_120":31333.75},{"date":"2025-11-11","open":32542,"high":32939,"low":31552,"close":31700,"volume":73040,"rsi_14":32.14,"sma_20":33852.5,"sma_60":32050.0,"sma_120":31377.92},{"date":"2025-11-12","open":31799,"high":32344,"low":31552,"close":32295,"volume":49556,"rsi_14":38.53,"sma_20":33932.5,"sma_60":32022.5,"sma_120":31409.58},{"date":"2025-11-13","open":32592,"high":32641,"low":31750,"close":31998,"volume":96207,"rsi_14":30.35,"sma_20":33830.0,"sma_60":31995.0,"sma_120":31426.25},{"date":"2025-11-14","open":31700,"high":31700,"low":30264,"close":30462,"volume":102623,"rsi_14":30.5,"sma_20":33460.0,"sma_60":31937.5,"sma_120":31439.17},{"date":"2025-11-17","open":30710,"high":30809,"low":29471,"close":30264,"volume":88016,"rsi_14":31.77,"sma_20":33105.0,"sma_60":31892.5,"sma_120":31463.33},{"date":"2025-11-18","open":30363,"high":30957,"low":29769,"close":30016,"volume":63281,"rsi_14":33.33,"sma_20":32802.5,"sma_60":31848.33,"sma_120":31487.08},{"date":"2025-11-19","open":30313,"high":30413,"low":29422,"close":29967,"volume":61144,"rsi_14":37.89,"sma_20":32515.0,"sma_60":31818.33,"sma_120":31515.83},{"date":"2025-11-20","open":30214,"high":30908,"low":30214,"close":30561,"volume":49050,"rsi_14":45.06,"sma_20":32302.5,"sma_60":31800.83,"sma_120":31545.83},{"date":"2025-11-21","open":29917,"high":29967,"low":29026,"close":29323,"volume":77571,"rsi_14":28.3,"sma_20":31970.0,"sma_60":31757.5,"sma_120":31567.08},{"date":"2025-11-24","open":29422,"high":29571,"low":28728,"close":28728,"volume":66945,"rsi_14":22.22,"sma_20":31687.5,"sma_60":31707.5,"sma_120":31573.33},{"date":"2025-11-25","open":29125,"high":29521,"low":28035,"close":28580,"volume":66429,"rsi_14":25.35,"sma_20":31427.5,"sma_60":31658.33,"sma_120":31571.25},{"date":"2025-11-26","open":28976,"high":29422,"low":28828,"close":29224,"volume":52800,"rsi_14":33.11,"sma_20":31235.0,"sma_60":31627.5,"sma_120":31576.67},{"date":"2025-11-27","open":29571,"high":29620,"low":28877,"close":29075,"volume":29274,"rsi_14":35.25,"sma_20":31092.5,"sma_60":31603.33,"sma_120":31557.92},{"date":"2025-11-28","open":29323,"high":29719,"low":29174,"close":29422,"volume":53661,"rsi_14":32.84,"sma_20":30995.0,"sma_60":31596.67,"sma_120":31532.08},{"date":"2025-12-01","open":29719,"high":30115,"low":29323,"close":29571,"volume":40784,"rsi_14":34.31,"sma_20":30835.0,"sma_60":31605.83,"sma_120":31506.67},{"date":"2025-12-02","open":29818,"high":30016,"low":29521,"close":29620,"volume":32904,"rsi_14":28.57,"sma_20":30655.0,"sma_60":31620.0,"sma_120":31489.17},{"date":"2025-12-03","open":29670,"high":30363,"low":29422,"close":30313,"volume":76586,"rsi_14":37.31,"sma_20":30567.5,"sma_60":31630.83,"sma_120":31476.67},{"date":"2025-12-04","open":30313,"high":30363,"low":29471,"close":30264,"volume":61916,"rsi_14":48.08,"sma_20":30495.0,"sma_60":31632.5,"sma_120":31465.0},{"date":"2025-12-05","open":29967,"high":30264,"low":29670,"close":29818,"volume":44487,"rsi_14":45.87,"sma_20":30430.0,"sma_60":31625.83,"sma_120":31450.83},{"date":"2025-12-08","open":30858,"high":32344,"low":30016,"close":30957,"volume":269989,"rsi_14":57.48,"sma_20":30392.5,"sma_60":31642.5,"sma_120":31457.92},{"date":"2025-12-09","open":30512,"high":30710,"low":30115,"close":30462,"volume":42454,"rsi_14":53.68,"sma_20":30330.0,"sma_60":31645.83,"sma_120":31453.75},{"date":"2025-12-10","open":30858,"high":31255,"low":30264,"close":30264,"volume":60997,"rsi_14":47.66,"sma_20":30227.5,"sma_60":31650.0,"sma_120":31446.67},{"date":"2025-12-11","open":30561,"high":30561,"low":29769,"close":29769,"volume":58822,"rsi_14":53.98,"sma_20":30115.0,"sma_60":31650.83,"sma_120":31444.17},{"date":"2025-12-12","open":30016,"high":30165,"low":29719,"close":29818,"volume":31768,"rsi_14":60.78,"sma_20":30082.5,"sma_60":31610.83,"sma_120":31445.0},{"date":"2025-12-15","open":29571,"high":30115,"low":29323,"close":29868,"volume":38994,"rsi_14":63.0,"sma_20":30062.5,"sma_60":31562.5,"sma_120":31441.67},{"date":"2025-12-16","open":29620,"high":29818,"low":29026,"close":29224,"volume":56424,"rsi_14":50.0,"sma_20":30022.5,"sma_60":31517.5,"sma_120":31445.0},{"date":"2025-12-17","open":29422,"high":29422,"low":28828,"close":28877,"volume":38183,"rsi_14":48.08,"sma_20":29967.5,"sma_60":31475.0,"sma_120":31435.83},{"date":"2025-12-18","open":28134,"high":28580,"low":27292,"close":27787,"volume":90710,"rsi_14":36.13,"sma_20":29827.5,"sma_60":31405.83,"sma_120":31422.5},{"date":"2025-12-19","open":27787,"high":28134,"low":26846,"close":27540,"volume":88020,"rsi_14":33.06,"sma_20":29737.5,"sma_60":31340.83,"sma_120":31411.67},{"date":"2025-12-22","open":27985,"high":28184,"low":27441,"close":27639,"volume":51345,"rsi_14":33.61,"sma_20":29682.5,"sma_60":31285.83,"sma_120":31406.67},{"date":"2025-12-23","open":27787,"high":28035,"low":27441,"close":27540,"volume":41440,"rsi_14":24.55,"sma_20":29630.0,"sma_60":31232.5,"sma_120":31381.25},{"date":"2025-12-24","open":27589,"high":27738,"low":27143,"close":27143,"volume":127610,"rsi_14":23.08,"sma_20":29525.0,"sma_60":31184.17,"sma_120":31352.08},{"date":"2025-12-26","open":27342,"high":27391,"low":26400,"close":26450,"volume":83078,"rsi_14":22.13,"sma_20":29392.5,"sma_60":31124.17,"sma_120":31317.92},{"date":"2025-12-29","open":26000,"high":27150,"low":25750,"close":27000,"volume":86855,"rsi_14":9.52,"sma_20":29257.5,"sma_60":31080.0,"sma_120":31276.25},{"date":"2025-12-30","open":26600,"high":26900,"low":25700,"close":25800,"volume":105189,"rsi_14":8.4,"sma_20":29055.0,"sma_60":31015.0,"sma_120":31238.75},{"date":"2026-01-02","open":26150,"high":26150,"low":25450,"close":25550,"volume":64519,"rsi_14":8.33,"sma_20":28837.5,"sma_60":30952.5,"sma_120":31202.5},{"date":"2026-01-05","open":25800,"high":26500,"low":25800,"close":26200,"volume":62260,"rsi_14":18.7,"sma_20":28617.5,"sma_60":30900.0,"sma_120":31172.92},{"date":"2026-01-06","open":26650,"high":26650,"low":25500,"close":25950,"volume":130864,"rsi_14":17.32,"sma_20":28387.5,"sma_60":30825.83,"sma_120":31147.5},{"date":"2026-01-07","open":25950,"high":26150,"low":24900,"close":25050,"volume":94818,"rsi_14":14.58,"sma_20":28135.0,"sma_60":30745.0,"sma_120":31123.75},{"date":"2026-01-08","open":24900,"high":25350,"low":24400,"close":25350,"volume":113525,"rsi_14":19.71,"sma_20":27840.0,"sma_60":30667.5,"sma_120":31102.92},{"date":"2026-01-09","open":25400,"high":25850,"low":24800,"close":25450,"volume":75152,"rsi_14":21.97,"sma_20":27575.0,"sma_60":30585.83,"sma_120":31087.5},{"date":"2026-01-12","open":25450,"high":26200,"low":25450,"close":25650,"volume":72701,"rsi_14":28.95,"sma_20":27330.0,"sma_60":30496.67,"sma_120":31073.75},{"date":"2026-01-13","open":25900,"high":25950,"low":25000,"close":25800,"volume":94143,"rsi_14":32.14,"sma_20":27117.5,"sma_60":30354.17,"sma_120":31065.42},{"date":"2026-01-14","open":25650,"high":25750,"low":25150,"close":25200,"volume":77637,"rsi_14":27.87,"sma_20":26872.5,"sma_60":30138.33,"sma_120":31050.42},{"date":"2026-01-15","open":24950,"high":26000,"low":24700,"close":25950,"volume":70439,"rsi_14":36.3,"sma_20":26662.5,"sma_60":29943.33,"sma_120":31035.83},{"date":"2026-01-16","open":26100,"high":26650,"low":25350,"close":25450,"volume":60340,"rsi_14":35.77,"sma_20":26460.0,"sma_60":29761.67,"sma_120":31007.5},{"date":"2026-01-19","open":26000,"high":28000,"low":25650,"close":27450,"volume":134317,"rsi_14":54.6,"sma_20":26375.0,"sma_60":29619.17,"sma_120":30974.17},{"date":"2026-01-20","open":26850,"high":28000,"low":26700,"close":27000,"volume":70404,"rsi_14":50.0,"sma_20":26322.5,"sma_60":29484.17,"sma_120":30938.75},{"date":"2026-01-21","open":26500,"high":26750,"low":25600,"close":26550,"volume":79193,"rsi_14":54.97,"sma_20":26260.0,"sma_60":29322.5,"sma_120":30877.08},{"date":"2026-01-22","open":26800,"high":28150,"low":26800,"close":27500,"volume":111451,"rsi_14":61.82,"sma_20":26240.0,"sma_60":29203.33,"sma_120":30845.0},{"date":"2026-01-23","open":28300,"high":28300,"low":26850,"close":27300,"volume":116273,"rsi_14":57.05,"sma_20":26215.0,"sma_60":29090.83,"sma_120":30779.17},{"date":"2026-01-26","open":27450,"high":27950,"low":27350,"close":27600,"volume":81730,"rsi_14":60.51,"sma_20":26225.0,"sma_60":28995.0,"sma_120":30711.25},{"date":"2026-01-27","open":27250,"high":27800,"low":27150,"close":27300,"volume":69734,"rsi_14":65.52,"sma_20":26255.0,"sma_60":28913.33,"sma_120":30645.42},{"date":"2026-01-28","open":27500,"high":27950,"low":27250,"close":27700,"volume":108838,"rsi_14":65.99,"sma_20":26290.0,"sma_60":28847.5,"sma_120":30590.83},{"date":"2026-01-29","open":27800,"high":28000,"low":26700,"close":27900,"volume":90430,"rsi_14":66.44,"sma_20":26395.0,"sma_60":28761.67,"sma_120":30545.83},{"date":"2026-01-30","open":27950,"high":28200,"low":26900,"close":27150,"volume":101556,"rsi_14":59.38,"sma_20":26475.0,"sma_60":28655.83,"sma_120":30492.92},{"date":"2026-02-02","open":26750,"high":27300,"low":25950,"close":26050,"volume":70380,"rsi_14":51.4,"sma_20":26467.5,"sma_60":28550.83,"sma_120":30419.17},{"date":"2026-02-03","open":26450,"high":27000,"low":26050,"close":26950,"volume":62235,"rsi_14":59.46,"sma_20":26517.5,"sma_60":28466.67,"sma_120":30352.08},{"date":"2026-02-04","open":26700,"high":27850,"low":26650,"close":27850,"volume":71406,"rsi_14":60.11,"sma_20":26657.5,"sma_60":28407.5,"sma_120":30290.0},{"date":"2026-02-05","open":27300,"high":27550,"low":26600,"close":27200,"volume":89846,"rsi_14":59.16,"sma_20":26750.0,"sma_60":28327.5,"sma_120":30222.08},{"date":"2026-02-06","open":26500,"high":26650,"low":25400,"close":26500,"volume":60228,"rsi_14":44.24,"sma_20":26802.5,"sma_60":28235.83,"sma_120":30142.92},{"date":"2026-02-09","open":27300,"high":29450,"low":27300,"close":28350,"volume":173235,"rsi_14":56.99,"sma_20":26937.5,"sma_60":28165.0,"sma_120":30093.75},{"date":"2026-02-10","open":28450,"high":28450,"low":27700,"close":27950,"volume":51212,"rsi_14":57.29,"sma_20":27045.0,"sma_60":28092.5,"sma_120":30043.75},{"date":"2026-02-11","open":27950,"high":28150,"low":27550,"close":27600,"volume":41113,"rsi_14":50.56,"sma_20":27165.0,"sma_60":28040.0,"sma_120":29988.75},{"date":"2026-02-12","open":27900,"high":28500,"low":27500,"close":28500,"volume":56243,"rsi_14":56.19,"sma_20":27292.5,"sma_60":28005.83,"sma_120":29949.17},{"date":"2026-02-13","open":27950,"high":28150,"low":27500,"close":27650,"volume":44808,"rsi_14":50.24,"sma_20":27402.5,"sma_60":27961.67,"sma_120":29905.0},{"date":"2026-02-19","open":27750,"high":28300,"low":27050,"close":28200,"volume":115493,"rsi_14":54.29,"sma_20":27440.0,"sma_60":27927.5,"sma_120":29872.92},{"date":"2026-02-20","open":28100,"high":28550,"low":27650,"close":28050,"volume":65018,"rsi_14":51.71,"sma_20":27492.5,"sma_60":27880.83,"sma_120":29840.83},{"date":"2026-02-23","open":28250,"high":28700,"low":27550,"close":27750,"volume":68529,"rsi_14":49.28,"sma_20":27552.5,"sma_60":27850.0,"sma_120":29803.75},{"date":"2026-02-24","open":27850,"high":28600,"low":27600,"close":28250,"volume":114979,"rsi_14":55.45,"sma_20":27590.0,"sma_60":27837.5,"sma_120":29772.5},{"date":"2026-02-25","open":28300,"high":28350,"low":27500,"close":27800,"volume":109409,"rsi_14":59.26,"sma_20":27615.0,"sma_60":27820.0,"sma_120":29739.17},{"date":"2026-02-26","open":27800,"high":28000,"low":27250,"close":27400,"volume":102145,"rsi_14":52.51,"sma_20":27605.0,"sma_60":27785.0,"sma_120":29706.25},{"date":"2026-02-27","open":27500,"high":27500,"low":26200,"close":26400,"volume":380902,"rsi_14":41.99,"sma_20":27560.0,"sma_60":27735.83,"sma_120":29669.58},{"date":"2026-03-03","open":26050,"high":26250,"low":25100,"close":25200,"volume":132984,"rsi_14":39.58,"sma_20":27435.0,"sma_60":27660.83,"sma_120":29628.75},{"date":"2026-03-04","open":24300,"high":24350,"low":21550,"close":22100,"volume":158745,"rsi_14":31.67,"sma_20":27145.0,"sma_60":27531.67,"sma_120":29568.75},{"date":"2026-03-05","open":23550,"high":24500,"low":23300,"close":23700,"volume":92456,"rsi_14":30.21,"sma_20":26972.5,"sma_60":27428.33,"sma_120":29524.17},{"date":"2026-03-06","open":23500,"high":25200,"low":23300,"close":25000,"volume":58982,"rsi_14":38.34,"sma_20":26920.0,"sma_60":27335.0,"sma_120":29482.92},{"date":"2026-03-09","open":23900,"high":24150,"low":23200,"close":23700,"volume":59660,"rsi_14":35.66,"sma_20":26757.5,"sma_60":27220.83,"sma_120":29426.67},{"date":"2026-03-10","open":24950,"high":25350,"low":24400,"close":25000,"volume":37909,"rsi_14":37.5,"sma_20":26615.0,"sma_60":27135.83,"sma_120":29380.83},{"date":"2026-03-11","open":25250,"high":25350,"low":24150,"close":24450,"volume":57669,"rsi_14":38.32,"sma_20":26477.5,"sma_60":27022.5,"sma_120":29332.5},{"date":"2026-03-12","open":24350,"high":25000,"low":24100,"close":25000,"volume":39754,"rsi_14":38.32,"sma_20":26402.5,"sma_60":26926.67,"sma_120":29286.25},{"date":"2026-03-13","open":24150,"high":24850,"low":24050,"close":24750,"volume":42885,"rsi_14":38.04,"sma_20":26222.5,"sma_60":26830.0,"sma_120":29240.0},{"date":"2026-03-16","open":25350,"high":25400,"low":23600,"close":24650,"volume":69603,"rsi_14":38.6,"sma_20":26057.5,"sma_60":26740.0,"sma_120":29195.42},{"date":"2026-03-17","open":24800,"high":25300,"low":24750,"close":24950,"volume":29778,"rsi_14":37.69,"sma_20":25925.0,"sma_60":26654.17,"sma_120":29132.5},{"date":"2026-03-18","open":25450,"high":25500,"low":24800,"close":25050,"volume":47924,"rsi_14":39.46,"sma_20":25752.5,"sma_60":26569.17,"sma_120":29065.83},{"date":"2026-03-19","open":24350,"high":24550,"low":23950,"close":24150,"volume":61790,"rsi_14":38.01,"sma_20":25577.5,"sma_60":26480.0,"sma_120":28998.75},{"date":"2026-03-20","open":24150,"high":24500,"low":24050,"close":24100,"volume":63247,"rsi_14":40.87,"sma_20":25372.5,"sma_60":26395.83,"sma_120":28935.42},{"date":"2026-03-23","open":23050,"high":23500,"low":22200,"close":22300,"volume":101125,"rsi_14":39.02,"sma_20":25085.0,"sma_60":26300.0,"sma_120":28852.92},{"date":"2026-03-24","open":22800,"high":23300,"low":22250,"close":23250,"volume":95470,"rsi_14":55.2,"sma_20":24860.0,"sma_60":26224.17,"sma_120":28782.5},{"date":"2026-03-25","open":24550,"high":24650,"low":23450,"close":23700,"volume":98817,"rsi_14":50.0,"sma_20":24632.5,"sma_60":26154.17,"sma_120":28720.0},{"date":"2026-03-26","open":23950,"high":24550,"low":23400,"close":23850,"volume":91062,"rsi_14":43.43,"sma_20":24435.0,"sma_60":26088.33,"sma_120":28660.42},{"date":"2026-03-27","open":23550,"high":24250,"low":23000,"close":23950,"volume":59332,"rsi_14":51.66,"sma_20":24262.5,"sma_60":26030.83,"sma_120":28607.5},{"date":"2026-03-30","open":23500,"high":24100,"low":23100,"close":23800,"volume":45471,"rsi_14":40.62,"sma_20":24132.5,"sma_60":25982.5,"sma_120":28553.33},{"date":"2026-03-31","open":23600,"high":24250,"low":23100,"close":23300,"volume":76197,"rsi_14":40.94,"sma_20":24037.5,"sma_60":25920.83,"sma_120":28500.42},{"date":"2026-04-01","open":24000,"high":25150,"low":23750,"close":24800,"volume":112056,"rsi_14":48.63,"sma_20":24172.5,"sma_60":25904.17,"sma_120":28459.58},{"date":"2026-04-02","open":25000,"high":27450,"low":24700,"close":24800,"volume":213412,"rsi_14":50.35,"sma_20":24227.5,"sma_60":25891.67,"sma_120":28422.08},{"date":"2026-04-03","open":26000,"high":26000,"low":23800,"close":23950,"volume":98753,"rsi_14":45.51,"sma_20":24175.0,"sma_60":25854.17,"sma_120":28377.08},{"date":"2026-04-06","open":24550,"high":25850,"low":24450,"close":24900,"volume":86377,"rsi_14":49.7,"sma_20":24235.0,"sma_60":25836.67,"sma_120":28331.25},{"date":"2026-04-07","open":24850,"high":26400,"low":24700,"close":25100,"volume":83418,"rsi_14":50.29,"sma_20":24240.0,"sma_60":25837.5,"sma_120":28291.25},{"date":"2026-04-08","open":26000,"high":26200,"low":25200,"close":25400,"volume":70487,"rsi_14":57.86,"sma_20":24287.5,"sma_60":25838.33,"sma_120":28252.92},{"date":"2026-04-09","open":25450,"high":25950,"low":25200,"close":25600,"volume":79896,"rsi_14":59.26,"sma_20":24317.5,"sma_60":25840.83,"sma_120":28213.33},{"date":"2026-04-10","open":25900,"high":27100,"low":25900,"close":26650,"volume":101831,"rsi_14":79.59,"sma_20":24412.5,"sma_60":25857.5,"sma_120":28177.08},{"date":"2026-04-13","open":26300,"high":28150,"low":26050,"close":26850,"volume":111500,"rsi_14":77.27,"sma_20":24522.5,"sma_60":25875.0,"sma_120":28114.58},{"date":"2026-04-14","open":27600,"high":27600,"low":26550,"close":26600,"volume":88273,"rsi_14":72.66,"sma_20":24605.0,"sma_60":25898.33,"sma_120":28018.33},{"date":"2026-04-15","open":26750,"high":26950,"low":26200,"close":26400,"volume":71889,"rsi_14":69.77,"sma_20":24672.5,"sma_60":25905.83,"sma_120":27924.58},{"date":"2026-04-16","open":26350,"high":26700,"low":26200,"close":26600,"volume":67868,"rsi_14":70.23,"sma_20":24795.0,"sma_60":25925.0,"sma_120":27843.33},{"date":"2026-04-17","open":26650,"high":26800,"low":26350,"close":26450,"volume":54851,"rsi_14":70.23,"sma_20":24912.5,"sma_60":25908.33,"sma_120":27763.75},{"date":"2026-04-20","open":26500,"high":29100,"low":26300,"close":27250,"volume":233761,"rsi_14":78.83,"sma_20":25160.0,"sma_60":25912.5,"sma_120":27698.33},{"date":"2026-04-21","open":28000,"high":29200,"low":27600,"close":28500,"volume":235738,"rsi_14":78.03,"sma_20":25422.5,"sma_60":25945.0,"sma_120":27633.75},{"date":"2026-04-22","open":28700,"high":28750,"low":27450,"close":27700,"volume":153117,"rsi_14":69.59,"sma_20":25622.5,"sma_60":25948.33,"sma_120":27575.83},{"date":"2026-04-23","open":27700,"high":27750,"low":25400,"close":26450,"volume":206586,"rsi_14":66.03,"sma_20":25752.5,"sma_60":25934.17,"sma_120":27512.5},{"date":"2026-04-24","open":26400,"high":26700,"low":26100,"close":26500,"volume":82843,"rsi_14":61.59,"sma_20":25880.0,"sma_60":25915.83,"sma_120":27455.42},{"date":"2026-04-27","open":26600,"high":26650,"low":26050,"close":26300,"volume":70704,"rsi_14":58.7,"sma_20":26005.0,"sma_60":25899.17,"sma_120":27406.25},{"date":"2026-04-28","open":26350,"high":27250,"low":26300,"close":26800,"volume":87363,"rsi_14":59.86,"sma_20":26180.0,"sma_60":25884.17,"sma_120":27365.83},{"date":"2026-04-29","open":26750,"high":26750,"low":26150,"close":26700,"volume":58917,"rsi_14":57.86,"sma_20":26275.0,"sma_60":25864.17,"sma_120":27312.92},{"date":"2026-04-30","open":26450,"high":26450,"low":25550,"close":25750,"volume":93014,"rsi_14":43.48,"sma_20":26322.5,"sma_60":25840.83,"sma_120":27248.33},{"date":"2026-05-04","open":26300,"high":27100,"low":25750,"close":26000,"volume":75775,"rsi_14":43.88,"sma_20":26425.0,"sma_60":25840.0,"sma_120":27195.42},{"date":"2026-05-06","open":25950,"high":25950,"low":25100,"close":25400,"volume":76602,"rsi_14":41.78,"sma_20":26450.0,"sma_60":25814.17,"sma_120":27140.42},{"date":"2026-05-07","open":25500,"high":25500,"low":24550,"close":24750,"volume":69262,"rsi_14":39.35,"sma_20":26432.5,"sma_60":25762.5,"sma_120":27085.0},{"date":"2026-05-08","open":24600,"high":24650,"low":23950,"close":24300,"volume":100848,"rsi_14":35.63,"sma_20":26377.5,"sma_60":25714.17,"sma_120":27020.83},{"date":"2026-05-11","open":24300,"high":24500,"low":23600,"close":23850,"volume":94432,"rsi_14":34.34,"sma_20":26290.0,"sma_60":25670.0,"sma_120":26952.92},{"date":"2026-05-12","open":23850,"high":23900,"low":22500,"close":22800,"volume":102037,"rsi_14":23.98,"sma_20":26097.5,"sma_60":25577.5,"sma_120":26871.25},{"date":"2026-05-13","open":23200,"high":23200,"low":22400,"close":22700,"volume":58346,"rsi_14":10.81,"sma_20":25890.0,"sma_60":25490.0,"sma_120":26791.25},{"date":"2026-05-14","open":23000,"high":24150,"low":22500,"close":24150,"volume":112401,"rsi_14":27.95,"sma_20":25767.5,"sma_60":25432.5,"sma_120":26736.25},{"date":"2026-05-15","open":24000,"high":24400,"low":22800,"close":23000,"volume":96212,"rsi_14":28.3,"sma_20":25597.5,"sma_60":25340.83,"sma_120":26673.33},{"date":"2026-05-18","open":22450,"high":23050,"low":20750,"close":22400,"volume":116421,"rsi_14":25.88,"sma_20":25387.5,"sma_60":25253.33,"sma_120":26607.5},{"date":"2026-05-19","open":22000,"high":22200,"low":20875,"close":21450,"volume":79467,"rsi_14":23.78,"sma_20":25137.5,"sma_60":25140.83,"sma_120":26534.17},{"date":"2026-05-20","open":21400,"high":21500,"low":20250,"close":20600,"volume":116566,"rsi_14":17.71,"sma_20":24805.0,"sma_60":25016.67,"sma_120":26448.75},{"date":"2026-05-21","open":21000,"high":21850,"low":20900,"close":21350,"volume":67203,"rsi_14":23.9,"sma_20":24447.5,"sma_60":24910.0,"sma_120":26380.0},{"date":"2026-05-22","open":21450,"high":21850,"low":21250,"close":21750,"volume":71194,"rsi_14":29.38,"sma_20":24150.0,"sma_60":24801.67,"sma_120":26319.58},{"date":"2026-05-26","open":22500,"high":22800,"low":21250,"close":21450,"volume":65954,"rsi_14":26.67,"sma_20":23900.0,"sma_60":24695.83,"sma_120":26257.92},{"date":"2026-05-27","open":21150,"high":21150,"low":20050,"close":20250,"volume":115927,"rsi_14":25.12,"sma_20":23587.5,"sma_60":24576.67,"sma_120":26180.83},{"date":"2026-05-28","open":20800,"high":20850,"low":19460,"close":20300,"volume":116343,"rsi_14":27.18,"sma_20":23287.5,"sma_60":24475.0,"sma_120":26105.42},{"date":"2026-05-29","open":20050,"high":20350,"low":19250,"close":19640,"volume":118171,"rsi_14":26.61,"sma_20":22929.5,"sma_60":24382.33,"sma_120":26021.58},{"date":"2026-06-01","open":19310,"high":19550,"low":18770,"close":18860,"volume":94662,"rsi_14":25.75,"sma_20":22537.5,"sma_60":24328.33,"sma_120":25930.0},{"date":"2026-06-02","open":18550,"high":18840,"low":17545,"close":18010,"volume":150854,"rsi_14":26.26,"sma_20":22150.5,"sma_60":24233.5,"sma_120":25830.92},{"date":"2026-06-04","open":17840,"high":18340,"low":17660,"close":18300,"volume":76989,"rsi_14":28.6,"sma_20":21765.5,"sma_60":24121.83,"sma_120":25728.42},{"date":"2026-06-05","open":18000,"high":18100,"low":16960,"close":17500,"volume":83645,"rsi_14":15.47,"sma_20":21370.5,"sma_60":24018.5,"sma_120":25619.67},{"date":"2026-06-08","open":16550,"high":16800,"low":15890,"close":16050,"volume":105109,"rsi_14":15.01,"sma_20":20935.5,"sma_60":23869.33,"sma_120":25502.58},{"date":"2026-06-09","open":16010,"high":17480,"low":16010,"close":17210,"volume":96905,"rsi_14":25.26,"sma_20":20581.0,"sma_60":23748.67,"sma_120":25385.58},{"date":"2026-06-10","open":16650,"high":17710,"low":16630,"close":17260,"volume":127590,"rsi_14":28.15,"sma_20":20251.5,"sma_60":23619.67,"sma_120":25273.17},{"date":"2026-06-11","open":17100,"high":17700,"low":16610,"close":17700,"volume":123976,"rsi_14":34.2,"sma_20":19996.5,"sma_60":23502.17,"sma_120":25166.08},{"date":"2026-06-12","open":18010,"high":19140,"low":17730,"close":18290,"volume":124859,"rsi_14":33.04,"sma_20":19776.0,"sma_60":23396.17,"sma_120":25068.08},{"date":"2026-06-15","open":18920,"high":19150,"low":18500,"close":18830,"volume":71962,"rsi_14":34.06,"sma_20":19510.0,"sma_60":23294.17,"sma_120":24974.17},{"date":"2026-06-16","open":18980,"high":19250,"low":18500,"close":18820,"volume":73824,"rsi_14":35.17,"sma_20":19301.0,"sma_60":23190.33,"sma_120":24879.75},{"date":"2026-06-17","open":18700,"high":19700,"low":18500,"close":19300,"volume":138117,"rsi_14":44.17,"sma_20":19146.0,"sma_60":23109.5,"sma_120":24794.75},{"date":"2026-06-18","open":19450,"high":19470,"low":17750,"close":17840,"volume":111479,"rsi_14":37.13,"sma_20":18965.5,"sma_60":23005.17,"sma_120":24700.5},{"date":"2026-06-19","open":17820,"high":17980,"low":16700,"close":17480,"volume":107169,"rsi_14":38.34,"sma_20":18809.5,"sma_60":22924.83,"sma_120":24612.42},{"date":"2026-06-22","open":17040,"high":17250,"low":16500,"close":16800,"volume":82097,"rsi_14":38.76,"sma_20":18582.0,"sma_60":22817.33,"sma_120":24520.75},{"date":"2026-06-23","open":16480,"high":16880,"low":15600,"close":15630,"volume":68073,"rsi_14":37.45,"sma_20":18276.0,"sma_60":22682.83,"sma_120":24418.5},{"date":"2026-06-24","open":15390,"high":15950,"low":15340,"close":15760,"volume":97346,"rsi_14":36.37,"sma_20":17991.5,"sma_60":22548.0,"sma_120":24318.17},{"date":"2026-06-25","open":15720,"high":15990,"low":14700,"close":14980,"volume":88089,"rsi_14":36.45,"sma_20":17728.0,"sma_60":22398.5,"sma_120":24214.67},{"date":"2026-06-26","open":14840,"high":14970,"low":13490,"close":14030,"volume":140328,"rsi_14":38.52,"sma_20":17414.5,"sma_60":22235.67,"sma_120":24109.08},{"date":"2026-06-29","open":13970,"high":15950,"low":13970,"close":15950,"volume":122300,"rsi_14":43.41,"sma_20":17230.0,"sma_60":22113.17,"sma_120":24017.0},{"date":"2026-06-30","open":15950,"high":15960,"low":15110,"close":15380,"volume":68090,"rsi_14":40.67,"sma_20":17056.0,"sma_60":21956.17,"sma_120":23930.17},{"date":"2026-07-01","open":15390,"high":15630,"low":15120,"close":15320,"volume":68631,"rsi_14":37.73,"sma_20":16921.5,"sma_60":21798.17,"sma_120":23844.92},{"date":"2026-07-02","open":15140,"high":15410,"low":14760,"close":15010,"volume":91915,"rsi_14":32.59,"sma_20":16757.0,"sma_60":21649.17,"sma_120":23751.67},{"date":"2026-07-03","open":15030,"high":15280,"low":14360,"close":15250,"volume":101918,"rsi_14":30.37,"sma_20":16644.5,"sma_60":21488.33,"sma_120":23662.5},{"date":"2026-07-06","open":15200,"high":15350,"low":14750,"close":15260,"volume":50036,"rsi_14":30.48,"sma_20":16605.0,"sma_60":21324.33,"sma_120":23580.92},{"date":"2026-07-07","open":15070,"high":15350,"low":14540,"close":14980,"volume":76274,"rsi_14":25.78,"sma_20":16493.5,"sma_60":21150.67,"sma_120":23494.5},{"date":"2026-07-08","open":14830,"high":14900,"low":13720,"close":13950,"volume":75937,"rsi_14":27.09,"sma_20":16328.0,"sma_60":20956.5,"sma_120":23398.67},{"date":"2026-07-09","open":13690,"high":14520,"low":13690,"close":14040,"volume":110370,"rsi_14":29.08,"sma_20":16145.0,"sma_60":20746.33,"sma_120":23301.92},{"date":"2026-07-10","open":14120,"high":15080,"low":14120,"close":14630,"volume":88482,"rsi_14":36.65,"sma_20":15962.0,"sma_60":20542.67,"sma_120":23208.83},{"date":"2026-07-13","open":14630,"high":14820,"low":13820,"close":13970,"volume":65855,"rsi_14":39.11,"sma_20":15719.0,"sma_60":20332.17,"sma_120":23115.25},{"date":"2026-07-14","open":13830,"high":13960,"low":13300,"close":13320,"volume":92071,"rsi_14":35.01,"sma_20":15444.0,"sma_60":20114.17,"sma_120":23010.0},{"date":"2026-07-15","open":13450,"high":14150,"low":13450,"close":13730,"volume":67522,"rsi_14":41.96,"sma_20":15165.5,"sma_60":19899.67,"sma_120":22912.33},{"date":"2026-07-16","open":13730,"high":13840,"low":13250,"close":13480,"volume":40168,"rsi_14":46.11,"sma_20":14947.5,"sma_60":19683.5,"sma_120":22795.92},{"date":"2026-07-20","open":13350,"high":13490,"low":12830,"close":12900,"volume":61475,"rsi_14":23.39,"sma_20":14718.5,"sma_60":19444.33,"sma_120":22678.42},{"date":"2026-07-21","open":12750,"high":12960,"low":12430,"close":12830,"volume":69375,"rsi_14":25.62,"sma_20":14520.0,"sma_60":19183.17,"sma_120":22564.08},{"date":"2026-07-22","open":12950,"high":13340,"low":12810,"close":12860,"volume":55445,"rsi_14":26.35,"sma_20":14381.5,"sma_60":18935.83,"sma_120":22442.08},{"date":"2026-07-23","open":12820,"high":13570,"low":12810,"close":13560,"volume":57590,"rsi_14":37.03,"sma_20":14271.5,"sma_60":18721.0,"sma_120":22327.58},{"date":"2026-07-24","open":13460,"high":13910,"low":13360,"close":13670,"volume":56399,"rsi_14":35.53,"sma_20":14206.0,"sma_60":18507.17,"sma_120":22211.5},{"date":"2026-07-27","open":13880,"high":14150,"low":13600,"close":13740,"volume":76490,"rsi_14":36.23,"sma_20":14191.5,"sma_60":18297.83,"sma_120":22098.5},{"date":"2026-07-28","open":13400,"high":13530,"low":13000,"close":13070,"volume":40728,"rsi_14":33.84,"sma_20":14047.5,"sma_60":18069.0,"sma_120":21976.58},{"date":"2026-07-29","open":13190,"high":13220,"low":11580,"close":11950,"volume":170355,"rsi_14":33.33,"sma_20":13876.0,"sma_60":17823.17,"sma_120":21843.67},{"date":"2026-07-30","open":11150,"high":12920,"low":11150,"close":12520,"volume":154845,"rsi_14":38.27,"sma_20":13736.0,"sma_60":17602.67,"sma_120":21721.75},{"date":"2026-07-31","open":12690,"high":13590,"low":12680,"close":13560,"volume":46547,"rsi_14":42.28,"sma_20":13663.5,"sma_60":17395.33,"sma_120":21617.67},{"date":"2026-08-03","open":13220,"high":14100,"low":13200,"close":13350,"volume":55475,"rsi_14":45.22,"sma_20":13568.5,"sma_60":17194.5,"sma_120":21504.33},{"date":"2026-08-04","open":13300,"high":13790,"low":13300,"close":13790,"volume":56258,"rsi_14":53.75,"sma_20":13495.0,"sma_60":17011.83,"sma_120":21387.17},{"date":"2026-08-05","open":13950,"high":14370,"low":13840,"close":14220,"volume":47906,"rsi_14":53.9,"sma_20":13457.0,"sma_60":16843.83,"sma_120":21279.0},{"date":"2026-08-06","open":14110,"high":14470,"low":14020,"close":14260,"volume":40854,"rsi_14":56.41,"sma_20":13472.5,"sma_60":16684.0,"sma_120":21177.0},{"date":"2026-08-07","open":14380,"high":14840,"low":14330,"close":14840,"volume":61518,"rsi_14":65.95,"sma_20":13512.5,"sma_60":16551.33,"sma_120":21064.42},{"date":"2026-08-10","open":14850,"high":15270,"low":14750,"close":15060,"volume":57121,"rsi_14":67.9,"sma_20":13534.0,"sma_60":16424.0,"sma_120":20957.0},{"date":"2026-08-11","open":15030,"high":15230,"low":14770,"close":14870,"volume":42955,"rsi_14":65.73,"sma_20":13579.0,"sma_60":16269.33,"sma_120":20850.92},{"date":"2026-08-12","open":14930,"high":15060,"low":14730,"close":14870,"volume":31174,"rsi_14":61.51,"sma_20":13656.5,"sma_60":16133.83,"sma_120":20737.33},{"date":"2026-08-13","open":14980,"high":15160,"low":14390,"close":14630,"volume":75732,"rsi_14":58.25,"sma_20":13701.5,"sma_60":16004.33,"sma_120":20628.83},{"date":"2026-08-14","open":14500,"high":15180,"low":14460,"close":15090,"volume":55473,"rsi_14":60.87,"sma_20":13782.0,"sma_60":15898.33,"sma_120":20519.58},{"date":"2026-08-18","open":15900,"high":16500,"low":15420,"close":15630,"volume":120552,"rsi_14":71.05,"sma_20":13918.5,"sma_60":15815.5,"sma_120":20416.08},{"date":"2026-08-19","open":15160,"high":15970,"low":14630,"close":15700,"volume":62966,"rsi_14":87.28,"sma_20":14062.0,"sma_60":15721.33,"sma_120":20315.67},{"date":"2026-08-20","open":15880,"high":16000,"low":15520,"close":15700,"volume":66743,"rsi_14":85.65,"sma_20":14204.0,"sma_60":15620.5,"sma_120":20211.08},{"date":"2026-08-21","open":15540,"high":15550,"low":14770,"close":14860,"volume":43597,"rsi_14":65.26,"sma_20":14269.0,"sma_60":15510.67,"sma_120":20103.25},{"date":"2026-08-24","open":15000,"high":15390,"low":14900,"close":15150,"volume":62067,"rsi_14":70.74,"sma_20":14343.0,"sma_60":15425.67,"sma_120":20001.17},{"date":"2026-08-25","open":15140,"high":15550,"low":14520,"close":15550,"volume":58915,"rsi_14":70.47,"sma_20":14433.5,"sma_60":15346.5,"sma_120":19910.75},{"date":"2026-08-26","open":15630,"high":16180,"low":15410,"close":16110,"volume":69212,"rsi_14":71.33,"sma_20":14585.5,"sma_60":15287.67,"sma_120":19835.0},{"date":"2026-08-27","open":16130,"high":16160,"low":15730,"close":16070,"volume":57094,"rsi_14":70.43,"sma_20":14791.5,"sma_60":15241.17,"sma_120":19784.75},{"date":"2026-08-28","open":16070,"high":16855,"low":15710,"close":16800,"volume":58113,"rsi_14":71.4,"sma_20":15005.5,"sma_60":15221.0,"sma_120":19727.25},{"date":"2026-08-31","open":17110,"high":17330,"low":16500,"close":16870,"volume":71422,"rsi_14":70.43,"sma_20":15171.0,"sma_60":15197.17,"sma_120":19659.5},{"date":"2026-09-01","open":16820,"high":16880,"low":16210,"close":16300,"volume":54194,"rsi_14":64.86,"sma_20":15318.5,"sma_60":15177.17,"sma_120":19597.83},{"date":"2026-09-02","open":16000,"high":16460,"low":15820,"close":16010,"volume":75665,"rsi_14":61.18,"sma_20":15429.5,"sma_60":15176.5,"sma_120":19522.92},{"date":"2026-09-03","open":16140,"high":16790,"low":15600,"close":16490,"volume":89452,"rsi_14":67.42,"sma_20":15543.0,"sma_60":15164.5,"sma_120":19456.58},{"date":"2026-09-04","open":16560,"high":16660,"low":16040,"close":16260,"volume":43280,"rsi_14":61.45,"sma_20":15643.0,"sma_60":15147.83,"sma_120":19383.75},{"date":"2026-09-07","open":16440,"high":16470,"low":16020,"close":16110,"volume":30196,"rsi_14":55.08,"sma_20":15706.5,"sma_60":15121.33,"sma_120":19311.75},{"date":"2026-09-08","open":16150,"high":16300,"low":15480,"close":15480,"volume":42798,"rsi_14":47.92,"sma_20":15727.5,"sma_60":15074.5,"sma_120":19235.33},{"date":"2026-09-09","open":15500,"high":16030,"low":15430,"close":15990,"volume":31740,"rsi_14":52.5,"sma_20":15783.5,"sma_60":15027.17,"sma_120":19160.67},{"date":"2026-09-10","open":15840,"high":16240,"low":15740,"close":16240,"volume":43725,"rsi_14":63.27,"sma_20":15852.0,"sma_60":14984.17,"sma_120":19087.25},{"date":"2026-09-11","open":15920,"high":15920,"low":15530,"close":15560,"volume":29907,"rsi_14":53.67,"sma_20":15898.5,"sma_60":14921.83,"sma_120":19015.67},{"date":"2026-09-14","open":15410,"high":15640,"low":15180,"close":15280,"volume":25337,"rsi_14":47.53,"sma_20":15908.0,"sma_60":14879.17,"sma_120":18942.17},{"date":"2026-09-15","open":15200,"high":15540,"low":15120,"close":15160,"volume":23931,"rsi_14":40.56,"sma_20":15884.5,"sma_60":14840.5,"sma_120":18882.67},{"date":"2026-09-16","open":15190,"high":15190,"low":14860,"close":14980,"volume":26351,"rsi_14":39.46,"sma_20":15848.5,"sma_60":14810.17,"sma_120":18813.75},{"date":"2026-09-17","open":15090,"high":15410,"low":14840,"close":15290,"volume":23495,"rsi_14":34.11,"sma_20":15828.0,"sma_60":14804.5,"sma_120":18743.67},{"date":"2026-09-18","open":15260,"high":15400,"low":15020,"close":15100,"volume":252807,"rsi_14":31.83,"sma_20":15840.0,"sma_60":14793.5,"sma_120":18670.75},{"date":"2026-09-21","open":15000,"high":15200,"low":14780,"close":15000,"volume":25659,"rsi_14":35.23,"sma_20":15832.5,"sma_60":14793.83,"sma_120":18596.17},{"date":"2026-09-22","open":15000,"high":15180,"low":14560,"close":14620,"volume":54672,"rsi_14":34.52,"sma_20":15786.0,"sma_60":14803.67,"sma_120":18519.67},{"date":"2026-09-23","open":14670,"high":15200,"low":14600,"close":14870,"volume":49781,"rsi_14":30.99,"sma_20":15724.0,"sma_60":14785.67,"sma_120":18449.42},{"date":"2026-09-28","open":14830,"high":15180,"low":14610,"close":14680,"volume":62692,"rsi_14":31.28,"sma_20":15654.5,"sma_60":14774.0,"sma_120":18365.08},{"date":"2026-09-29","open":14780,"high":14810,"low":14310,"close":14540,"volume":43656,"rsi_14":31.35,"sma_20":15541.5,"sma_60":14761.0,"sma_120":18279.58},{"date":"2026-09-30","open":14550,"high":14820,"low":14390,"close":14520,"volume":41330,"rsi_14":36.67,"sma_20":15424.0,"sma_60":14752.83,"sma_120":18201.0},{"date":"2026-10-01","open":14680,"high":14850,"low":14290,"close":14750,"volume":71756,"rsi_14":31.33,"sma_20":15346.5,"sma_60":14744.5,"sma_120":18116.42},{"date":"2026-10-02","open":14810,"high":14970,"low":14640,"close":14850,"volume":29655,"rsi_14":28.08,"sma_20":15288.5,"sma_60":14737.67,"sma_120":18031.0},{"date":"2026-10-06","open":15020,"high":16470,"low":14920,"close":15930,"volume":71214,"rsi_14":55.18,"sma_20":15260.5,"sma_60":14753.5,"sma_120":17952.08},{"date":"2026-10-07","open":15950,"high":16060,"low":15430,"close":15640,"volume":51299,"rsi_14":55.03,"sma_20":15229.5,"sma_60":14781.67,"sma_120":17869.08},{"date":"2026-10-08","open":15640,"high":16020,"low":15350,"close":15520,"volume":90782,"rsi_14":55.03,"sma_20":15200.0,"sma_60":14806.33,"sma_120":17776.33},{"date":"2026-10-12","open":15510,"high":15720,"low":14670,"close":14770,"volume":83205,"rsi_14":47.47,"sma_20":15164.5,"sma_60":14808.67,"sma_120":17675.67},{"date":"2026-10-13","open":14360,"high":14880,"low":14030,"close":14520,"volume":78805,"rsi_14":40.59,"sma_20":15091.0,"sma_60":14817.83,"sma_120":17575.0},{"date":"2026-10-14","open":14680,"high":15120,"low":14510,"close":14670,"volume":54674,"rsi_14":44.69,"sma_20":15012.5,"sma_60":14840.33,"sma_120":17477.25},{"date":"2026-10-15","open":14700,"high":14700,"low":13620,"close":13970,"volume":53739,"rsi_14":38.92,"sma_20":14933.0,"sma_60":14844.33,"sma_120":17372.0},{"date":"2026-10-16","open":14000,"high":14400,"low":13850,"close":14050,"volume":56072,"rsi_14":43.45,"sma_20":14871.5,"sma_60":14853.83,"sma_120":17268.67},{"date":"2026-10-19","open":13980,"high":15160,"low":13810,"close":15030,"volume":73228,"rsi_14":51.57,"sma_20":14865.0,"sma_60":14889.33,"sma_120":17166.83},{"date":"2026-10-20","open":14830,"high":15010,"low":14220,"close":14340,"volume":111004,"rsi_14":46.95,"sma_20":14833.0,"sma_60":14914.5,"sma_120":17048.83},{"date":"2026-10-21","open":14520,"high":14590,"low":14140,"close":14230,"volume":42258,"rsi_14":47.21,"sma_20":14780.0,"sma_60":14937.33,"sma_120":16936.58},{"date":"2026-10-22","open":14070,"high":14070,"low":13300,"close":13370,"volume":35212,"rsi_14":41.0,"sma_20":14693.5,"sma_60":14934.17,"sma_120":16827.58},{"date":"2026-10-23","open":13303,"high":13606,"low":12829,"close":12870,"volume":59261,"rsi_14":35.89,"sma_20":14587.0,"sma_60":14920.83,"sma_120":16714.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":122.68,"pbr":5.53,"ttm_eps":null,"close":35337.2578},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":97.93,"pbr":3.54,"ttm_eps":null,"close":22220.3809},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.56,"ttm_eps":null,"close":20506.1797},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.42,"ttm_eps":null,"close":25657.4902},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.31,"ttm_eps":null,"close":30561.1426},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.06,"ttm_eps":null,"close":29025.6562},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":156.01,"pbr":4.46,"ttm_eps":null,"close":25800.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.09,"ttm_eps":null,"close":23300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":75.9,"pbr":2.65,"ttm_eps":null,"close":15380.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"율촌화학","phase":"above-fold","symbol_resolved":true}