{"status":"ok","report":{"price_analysis":{"current":10190.0,"change_1d":1.9,"change_7d":-6.8,"change_30d":-1.8,"high_30d":25900.0,"low_30d":18500.0,"position_in_range":-112.0,"support":19240.0,"resistance":25160.0},"summary":"경인전자(009140)은 Technology 섹터 KR 시장 종목입니다, 시가총액 346.78억. 현재가 22,050원, 전일 대비 +4.0%, 30일 -1.8%. PER 4.7배 / ROE 3.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 8566.00, 기관 순매도 1468.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.7배입니다. ROE 3.4%입니다. 시가총액 346.78억. 매출 422.45억, 영업이익 20.21억.","grade":"C","comment":"PER 4.71배, ROE 3.39%","per":2.18,"pbr":0.18,"roe":3.39,"eps":4682.945189948813,"revenue":42245140622.0,"operating_income":2020913945.0,"net_income":6725918623.0,"market_cap":16025680530,"profit_margin":15.92,"roa":3.05,"operating_margin":4.78,"gross_margin":24.98,"debt_ratio":0.11160217907198847,"total_assets":97792830033.0,"total_equity":87974665644.0,"total_debt":9818164389.0,"dividend_yield":2.4876,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.6로 중립 구간입니다. MACD(-11.84)가 시그널선(4.55)을 하회합니다(데드크로스). SMA20 21942, SMA60 21956 — 혼조세입니다. 볼린저밴드 19345~24539 (현재 위치 52%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":49.61538461538462,"macd":-11.836234185815556,"macd_signal":4.547200754027832,"sma_20":21942.0,"sma_60":21956.333333333332,"bb_upper":24538.902770609635,"bb_lower":19345.097229390365,"atr_14":1874.2857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8566.00, 기관 순매수 -1468.00. 30일 누적: 외국인 -8101.00, 기관 262.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-8566.0,"institutional_flow":-1468.0,"data":[{"date":"2026-10-23","foreign_net":981.0,"institution_net":0.0,"retail_net":-981.0},{"date":"2026-10-22","foreign_net":479.0,"institution_net":-4.0,"retail_net":-475.0},{"date":"2026-10-21","foreign_net":-2565.0,"institution_net":-5.0,"retail_net":2570.0},{"date":"2026-10-20","foreign_net":-9976.0,"institution_net":-1309.0,"retail_net":11285.0},{"date":"2026-10-19","foreign_net":2515.0,"institution_net":-150.0,"retail_net":-2365.0},{"date":"2026-10-16","foreign_net":2210.0,"institution_net":68.0,"retail_net":-2278.0},{"date":"2026-10-15","foreign_net":4137.0,"institution_net":-2405.0,"retail_net":-1732.0},{"date":"2026-10-14","foreign_net":-719.0,"institution_net":130.0,"retail_net":589.0},{"date":"2026-10-13","foreign_net":3661.0,"institution_net":143.0,"retail_net":-3804.0},{"date":"2026-10-12","foreign_net":2527.0,"institution_net":1230.0,"retail_net":-3757.0},{"date":"2026-10-08","foreign_net":975.0,"institution_net":114.0,"retail_net":-1089.0},{"date":"2026-10-07","foreign_net":-139.0,"institution_net":994.0,"retail_net":-855.0},{"date":"2026-10-06","foreign_net":-2291.0,"institution_net":1499.0,"retail_net":792.0},{"date":"2026-10-02","foreign_net":-434.0,"institution_net":-7.0,"retail_net":441.0},{"date":"2026-10-01","foreign_net":-927.0,"institution_net":-14.0,"retail_net":941.0},{"date":"2026-09-30","foreign_net":-2333.0,"institution_net":20.0,"retail_net":2313.0},{"date":"2026-09-29","foreign_net":1127.0,"institution_net":2.0,"retail_net":-1129.0},{"date":"2026-09-28","foreign_net":-626.0,"institution_net":-3.0,"retail_net":629.0},{"date":"2026-09-23","foreign_net":-1477.0,"institution_net":-2.0,"retail_net":1479.0},{"date":"2026-09-22","foreign_net":-1970.0,"institution_net":-6.0,"retail_net":1976.0},{"date":"2026-09-21","foreign_net":-1578.0,"institution_net":-1.0,"retail_net":1579.0},{"date":"2026-09-18","foreign_net":-16.0,"institution_net":-1.0,"retail_net":17.0},{"date":"2026-09-17","foreign_net":-149.0,"institution_net":1.0,"retail_net":148.0},{"date":"2026-09-16","foreign_net":-523.0,"institution_net":0.0,"retail_net":523.0},{"date":"2026-09-15","foreign_net":-342.0,"institution_net":2.0,"retail_net":340.0},{"date":"2026-09-14","foreign_net":-71.0,"institution_net":2.0,"retail_net":69.0},{"date":"2026-09-11","foreign_net":-66.0,"institution_net":45.0,"retail_net":21.0},{"date":"2026-09-10","foreign_net":-183.0,"institution_net":-73.0,"retail_net":256.0},{"date":"2026-09-09","foreign_net":-147.0,"institution_net":-3.0,"retail_net":150.0},{"date":"2026-09-08","foreign_net":-181.0,"institution_net":-5.0,"retail_net":186.0}],"periods":{"d1":{"foreign_net":981.0,"institution_net":0,"retail_net":-981.0},"d3":{"foreign_net":-1105.0,"institution_net":-9.0,"retail_net":1114.0},"d7":{"foreign_net":-2219.0,"institution_net":-3805.0,"retail_net":6024.0},"d14":{"foreign_net":1361.0,"institution_net":298.0,"retail_net":-1659.0},"d30":{"foreign_net":-8101.0,"institution_net":262.0,"retail_net":7839.0}}},"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 4.71x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +5.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.7,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":17.7,"unit":"%","percentile":69,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.4%","metrics":[{"name":"ROE","value":3.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":49.6,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.8,"unit":"%","percentile":46,"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":"B","percentile":83,"summary":"유동비율 10.6x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":10.58,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.1,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":1028.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.12,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.71x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.7%"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":24.98,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.78,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.92,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.18,"current_pbr":0.18,"per_5y_high":21.09,"per_5y_low":4.71,"per_5y_avg":9.8,"per_percentile":11.1,"pbr_5y_high":0.46,"pbr_5y_low":0.38,"pbr_5y_avg":0.41,"pbr_percentile":22.2,"per_5y_median":7.07,"pbr_5y_median":0.41,"history":[{"quarter":"2024-Q2","per":6.1,"pbr":0.46},{"quarter":"2024-Q3","per":6.17,"pbr":0.43},{"quarter":"2024-Q4","per":12.13,"pbr":0.41},{"quarter":"2025-Q1","per":21.09,"pbr":0.38},{"quarter":"2025-Q2","per":16.48,"pbr":0.41},{"quarter":"2025-Q3","per":7.07,"pbr":0.4},{"quarter":"2025-Q4","per":8.26,"pbr":0.4},{"quarter":"2026-Q1","per":6.17,"pbr":0.42},{"quarter":"2026-Q2","per":4.71,"pbr":0.39},{"quarter":"현재","per":2.18,"pbr":0.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":21685.5723,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":20150.3105,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":19769.002,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18080.0938,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19769.002,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":19915.4395,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":20500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":22350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":22050.0,"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.1,"eps":3553.56,"close":21685.57,"source":"reported"},{"date":"2024-07","per":5.9,"eps":3553.56,"close":20965.92,"source":"reported"},{"date":"2024-08","per":5.71,"eps":3553.56,"close":20294.24,"source":"reported"},{"date":"2024-09","per":6.17,"eps":3263.92,"close":20150.31,"source":"reported"},{"date":"2024-10","per":5.98,"eps":3263.92,"close":19526.61,"source":"reported"},{"date":"2024-11","per":6.06,"eps":3263.92,"close":19766.49,"source":"reported"},{"date":"2024-12","per":12.13,"eps":1629.82,"close":19769.0,"source":"reported"},{"date":"2025-01","per":11.74,"eps":1629.82,"close":19134.44,"source":"reported"},{"date":"2025-02","per":11.24,"eps":1629.82,"close":18314.39,"source":"reported"},{"date":"2025-03","per":21.09,"eps":857.458,"close":18080.09,"source":"reported"},{"date":"2025-04","per":22.03,"eps":857.458,"close":18890.38,"source":"reported"},{"date":"2025-05","per":22.52,"eps":857.458,"close":19310.17,"source":"reported"},{"date":"2025-06","per":16.48,"eps":1199.9126,"close":19769.0,"source":"reported"},{"date":"2025-07","per":16.92,"eps":1199.9126,"close":20305.94,"source":"reported"},{"date":"2025-08","per":16.88,"eps":1199.9126,"close":20257.12,"source":"reported"},{"date":"2025-09","per":7.07,"eps":2816.9618,"close":19915.44,"source":"reported"},{"date":"2025-10","per":7.12,"eps":2816.9618,"close":20061.88,"source":"reported"},{"date":"2025-11","per":7.07,"eps":2816.9618,"close":19915.44,"source":"reported"},{"date":"2025-12","per":8.26,"eps":2483.0778,"close":20500.0,"source":"reported"},{"date":"2026-01","per":8.24,"eps":2483.0778,"close":20450.0,"source":"reported"},{"date":"2026-02","per":8.78,"eps":2483.0778,"close":21800.0,"source":"reported"},{"date":"2026-03","per":6.17,"eps":3624.6498,"close":22350.0,"source":"reported"},{"date":"2026-04","per":6.29,"eps":3624.6498,"close":22800.0,"source":"reported"},{"date":"2026-05","per":7.3,"eps":3624.6498,"close":26450.0,"source":"reported"},{"date":"2026-06","per":4.71,"eps":4682.9452,"close":22050.0,"source":"reported"},{"date":"2026-07","per":4.29,"eps":4682.9452,"close":20100.0,"source":"reported"},{"date":"2026-08","per":4.84,"eps":4682.9452,"close":22650.0,"source":"reported"},{"date":"2026-09","per":4.24,"eps":4682.9452,"close":19870.0,"source":"reported"},{"date":"2026-10","per":4.71,"eps":4682.9452,"close":22050.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.52,"std":5.5,"upper_1sd":15.02,"lower_1sd":4.02,"current":4.71,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.4876,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":100,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.49,"summary":"배당수익률 2.49%","metrics":[{"name":"배당수익률","value":2.49,"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":"4.7배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-19","age_days":5,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-19","age_days":5,"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":5},"summary":"가격 5일 전 · 기술지표 5일 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":"2026-10-24T01:49:59.994708+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-19"},"technical":{"status":"available","as_of":"2026-10-19"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-19"},"chart_data":{"status":"available","as_of":"2026-10-19"}}},"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":0.03387955090458792,"dividend_yield":null,"eps":2268.0,"revenue":11694267714.0,"operating_income":728724196.0,"net_income":2980542163.0,"market_cap":null,"profit_margin":0.254872065177009,"operating_margin":0.062314649691796856,"roa":0.030478125666209086,"gross_margin":0.2497618861165059,"total_equity":87974665644.0,"total_assets":97792830033.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.014382955390632621,"dividend_yield":null,"eps":759.56,"revenue":11067777050.0,"operating_income":619219279.0,"net_income":1193111134.0,"market_cap":null,"profit_margin":0.10780043080105232,"operating_margin":0.05594793572391305,"roa":0.013127882982157712,"gross_margin":0.2524088700359211,"total_equity":82953127615.0,"total_assets":90883742308.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0037447346113990893,"dividend_yield":null,"eps":191.0059834556323,"revenue":9129600333.0,"operating_income":125381078.0,"net_income":301058210.0,"market_cap":null,"profit_margin":0.0329760557986082,"operating_margin":0.01373346843528249,"roa":0.003449059069167395,"gross_margin":0.27198057860480934,"total_equity":80395072346.0,"total_assets":87287055386.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.028433609982313448,"dividend_yield":null,"eps":1464.3792064931808,"revenue":10353495525.0,"operating_income":547589392.0,"net_income":2251207116.0,"market_cap":null,"profit_margin":0.21743449934991882,"operating_margin":0.052889325221396666,"roa":0.026232261946358845,"gross_margin":0.2619212015354592,"total_equity":79174157534.0,"total_assets":85818261521.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0250685728643111,"dividend_yield":null,"eps":1209.7045618856712,"revenue":9060696707.0,"operating_income":298319948.0,"net_income":1891184101.0,"market_cap":null,"profit_margin":0.20872391628989553,"operating_margin":0.032924614700934385,"roa":0.023290847438346314,"gross_margin":0.2792102147118034,"total_equity":75440437365.0,"total_assets":81198595543.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.00818374262799291,"dividend_yield":null,"eps":-382.0119669112646,"revenue":7530062194.0,"operating_income":52780180.0,"net_income":-615820644.0,"market_cap":null,"profit_margin":-0.08178161456497526,"operating_margin":0.007009262160152617,"roa":-0.007599910479925908,"gross_margin":0.28044334317486247,"total_equity":75249268213.0,"total_assets":81029986554.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.010769689569500236,"dividend_yield":null,"eps":524.89,"revenue":5875783382.0,"operating_income":-911985108.0,"net_income":824499207.0,"market_cap":null,"profit_margin":0.14032157984683175,"operating_margin":-0.15521081168407172,"roa":0.010195387372287661,"gross_margin":0.25307317038870375,"total_equity":76557379085.0,"total_assets":80869826412.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0032749809825972876,"dividend_yield":null,"eps":-152.67,"revenue":5933982091.0,"operating_income":-81769996.0,"net_income":-239810394.0,"market_cap":null,"profit_margin":-0.04041306332280941,"operating_margin":-0.013779953283650717,"roa":-0.003095918966025772,"gross_margin":0.24726541241595398,"total_equity":73224972992.0,"total_assets":77460165021.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.018367670653184846,"dividend_yield":null,"eps":867.25,"revenue":5565638984.0,"operating_income":-130309952.0,"net_income":1362273636.0,"market_cap":null,"profit_margin":0.2447650018113356,"operating_margin":-0.02341329582723794,"roa":0.017382340321869267,"gross_margin":0.26797082137155015,"total_equity":74166924142.0,"total_assets":78371129018.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.00852632781646719,"dividend_yield":null,"eps":390.35,"revenue":5567017639.0,"operating_income":-147336019.0,"net_income":613165286.0,"market_cap":null,"profit_margin":0.11014250820842424,"operating_margin":-0.026465879678165685,"roa":0.008056398270975358,"gross_margin":0.24842827590688724,"total_equity":71914345683.0,"total_assets":76109107988.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.048047071470908996,"dividend_yield":null,"eps":2158.99,"revenue":5299668279.0,"operating_income":-70636381.0,"net_income":3391331589.0,"market_cap":null,"profit_margin":0.6399139362058174,"operating_margin":-0.01332845326940509,"roa":0.04514116153704663,"gross_margin":0.28076925302969513,"total_equity":70583523307.0,"total_assets":75127255780.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0031779961938990927,"dividend_yield":null,"eps":136.97,"revenue":4632599688.0,"operating_income":-214450307.0,"net_income":215144675.0,"market_cap":null,"profit_margin":0.04644145609155427,"operating_margin":-0.04629156876116424,"roa":0.0029825173771066355,"gross_margin":0.26575223997640607,"total_equity":67698216698.0,"total_assets":72135262866.0}],"current_price":10190.0,"change_pct":1.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":22100.0},{"date":"2016-10-25","close":21550.0},{"date":"2016-10-26","close":21650.0},{"date":"2016-10-27","close":21700.0},{"date":"2016-10-28","close":22000.0},{"date":"2016-10-31","close":22100.0},{"date":"2016-11-01","close":22300.0},{"date":"2016-11-02","close":22200.0},{"date":"2016-11-03","close":22300.0},{"date":"2016-11-04","close":22250.0},{"date":"2016-11-07","close":22700.0},{"date":"2016-11-08","close":22650.0},{"date":"2016-11-09","close":21750.0},{"date":"2016-11-10","close":22500.0},{"date":"2016-11-11","close":22250.0},{"date":"2016-11-14","close":22350.0},{"date":"2016-11-15","close":22150.0},{"date":"2016-11-16","close":22000.0},{"date":"2016-11-17","close":22200.0},{"date":"2016-11-18","close":22200.0},{"date":"2016-11-21","close":22150.0},{"date":"2016-11-22","close":22150.0},{"date":"2016-11-23","close":22100.0},{"date":"2016-11-24","close":21800.0},{"date":"2016-11-25","close":21950.0},{"date":"2016-11-28","close":21950.0},{"date":"2016-11-29","close":21900.0},{"date":"2016-11-30","close":21850.0},{"date":"2016-12-01","close":21850.0},{"date":"2016-12-02","close":21550.0},{"date":"2016-12-05","close":21650.0},{"date":"2016-12-06","close":21500.0},{"date":"2016-12-07","close":21600.0},{"date":"2016-12-08","close":21550.0},{"date":"2016-12-09","close":21650.0},{"date":"2016-12-12","close":22000.0},{"date":"2016-12-13","close":22600.0},{"date":"2016-12-14","close":22200.0},{"date":"2016-12-15","close":21750.0},{"date":"2016-12-16","close":21900.0},{"date":"2016-12-19","close":22100.0},{"date":"2016-12-20","close":22350.0},{"date":"2016-12-21","close":22150.0},{"date":"2016-12-22","close":22100.0},{"date":"2016-12-23","close":22100.0},{"date":"2016-12-26","close":22350.0},{"date":"2016-12-27","close":22600.0},{"date":"2016-12-28","close":22500.0},{"date":"2016-12-29","close":22550.0},{"date":"2017-01-02","close":23000.0},{"date":"2017-01-03","close":23400.0},{"date":"2017-01-04","close":23500.0},{"date":"2017-01-05","close":22550.0},{"date":"2017-01-06","close":22300.0},{"date":"2017-01-09","close":22800.0},{"date":"2017-01-10","close":23300.0},{"date":"2017-01-11","close":23400.0},{"date":"2017-01-12","close":23700.0},{"date":"2017-01-13","close":23800.0},{"date":"2017-01-16","close":23950.0},{"date":"2017-01-17","close":23850.0},{"date":"2017-01-18","close":24200.0},{"date":"2017-01-19","close":23350.0},{"date":"2017-01-20","close":23150.0},{"date":"2017-01-23","close":23500.0},{"date":"2017-01-24","close":22500.0},{"date":"2017-01-25","close":21250.0},{"date":"2017-01-26","close":21550.0},{"date":"2017-01-31","close":21500.0},{"date":"2017-02-01","close":21400.0},{"date":"2017-02-02","close":20800.0},{"date":"2017-02-03","close":20950.0},{"date":"2017-02-06","close":20900.0},{"date":"2017-02-07","close":20900.0},{"date":"2017-02-08","close":21000.0},{"date":"2017-02-09","close":20950.0},{"date":"2017-02-10","close":20850.0},{"date":"2017-02-13","close":20550.0},{"date":"2017-02-14","close":20650.0},{"date":"2017-02-15","close":20800.0},{"date":"2017-02-16","close":21250.0},{"date":"2017-02-17","close":21000.0},{"date":"2017-02-20","close":20650.0},{"date":"2017-02-21","close":20900.0},{"date":"2017-02-22","close":20750.0},{"date":"2017-02-23","close":20800.0},{"date":"2017-02-24","close":20750.0},{"date":"2017-02-27","close":20950.0},{"date":"2017-02-28","close":20800.0},{"date":"2017-03-02","close":21200.0},{"date":"2017-03-03","close":21100.0},{"date":"2017-03-06","close":21100.0},{"date":"2017-03-07","close":21050.0},{"date":"2017-03-08","close":21400.0},{"date":"2017-03-09","close":21450.0},{"date":"2017-03-10","close":21400.0},{"date":"2017-03-13","close":21200.0},{"date":"2017-03-14","close":21300.0},{"date":"2017-03-15","close":21200.0},{"date":"2017-03-16","close":21500.0},{"date":"2017-03-17","close":21700.0},{"date":"2017-03-20","close":21500.0},{"date":"2017-03-21","close":21650.0},{"date":"2017-03-22","close":21350.0},{"date":"2017-03-23","close":21500.0},{"date":"2017-03-24","close":21550.0},{"date":"2017-03-27","close":21250.0},{"date":"2017-03-28","close":21550.0},{"date":"2017-03-29","close":21400.0},{"date":"2017-03-30","close":21350.0},{"date":"2017-03-31","close":21300.0},{"date":"2017-04-03","close":21100.0},{"date":"2017-04-04","close":20950.0},{"date":"2017-04-05","close":21200.0},{"date":"2017-04-06","close":21450.0},{"date":"2017-04-07","close":21850.0},{"date":"2017-04-10","close":21650.0},{"date":"2017-04-11","close":21600.0},{"date":"2017-04-12","close":20400.0},{"date":"2017-04-13","close":20950.0},{"date":"2017-04-14","close":20800.0},{"date":"2017-04-17","close":20900.0},{"date":"2017-04-18","close":21550.0},{"date":"2017-04-19","close":21650.0},{"date":"2017-04-20","close":21100.0},{"date":"2017-04-21","close":21150.0},{"date":"2017-04-24","close":21000.0},{"date":"2017-04-25","close":21000.0},{"date":"2017-04-26","close":20950.0},{"date":"2017-04-27","close":21100.0},{"date":"2017-04-28","close":21100.0},{"date":"2017-05-02","close":21100.0},{"date":"2017-05-04","close":21300.0},{"date":"2017-05-08","close":21500.0},{"date":"2017-05-10","close":21250.0},{"date":"2017-05-11","close":21250.0},{"date":"2017-05-12","close":21050.0},{"date":"2017-05-15","close":21050.0},{"date":"2017-05-16","close":21050.0},{"date":"2017-05-17","close":21000.0},{"date":"2017-05-18","close":20800.0},{"date":"2017-05-19","close":20600.0},{"date":"2017-05-22","close":20650.0},{"date":"2017-05-23","close":20650.0},{"date":"2017-05-24","close":20850.0},{"date":"2017-05-25","close":20950.0},{"date":"2017-05-26","close":20900.0},{"date":"2017-05-29","close":20700.0},{"date":"2017-05-30","close":21300.0},{"date":"2017-05-31","close":21450.0},{"date":"2017-06-01","close":21150.0},{"date":"2017-06-02","close":21400.0},{"date":"2017-06-05","close":21650.0},{"date":"2017-06-07","close":21600.0},{"date":"2017-06-08","close":21600.0},{"date":"2017-06-09","close":21600.0},{"date":"2017-06-12","close":21600.0},{"date":"2017-06-13","close":21850.0},{"date":"2017-06-14","close":21900.0},{"date":"2017-06-15","close":22000.0},{"date":"2017-06-16","close":21950.0},{"date":"2017-06-19","close":21750.0},{"date":"2017-06-20","close":21600.0},{"date":"2017-06-21","close":21800.0},{"date":"2017-06-22","close":21900.0},{"date":"2017-06-23","close":22250.0},{"date":"2017-06-26","close":21950.0},{"date":"2017-06-27","close":21950.0},{"date":"2017-06-28","close":21550.0},{"date":"2017-06-29","close":21500.0},{"date":"2017-06-30","close":21450.0},{"date":"2017-07-03","close":21800.0},{"date":"2017-07-04","close":21800.0},{"date":"2017-07-05","close":21650.0},{"date":"2017-07-06","close":21650.0},{"date":"2017-07-07","close":21700.0},{"date":"2017-07-10","close":21650.0},{"date":"2017-07-11","close":22100.0},{"date":"2017-07-12","close":22250.0},{"date":"2017-07-13","close":22000.0},{"date":"2017-07-14","close":22000.0},{"date":"2017-07-17","close":22150.0},{"date":"2017-07-18","close":22150.0},{"date":"2017-07-19","close":22100.0},{"date":"2017-07-20","close":22200.0},{"date":"2017-07-21","close":22150.0},{"date":"2017-07-24","close":21850.0},{"date":"2017-07-25","close":21800.0},{"date":"2017-07-26","close":21600.0},{"date":"2017-07-27","close":21450.0},{"date":"2017-07-28","close":21650.0},{"date":"2017-07-31","close":21550.0},{"date":"2017-08-01","close":21650.0},{"date":"2017-08-02","close":21500.0},{"date":"2017-08-03","close":21550.0},{"date":"2017-08-04","close":21650.0},{"date":"2017-08-07","close":21650.0},{"date":"2017-08-08","close":21500.0},{"date":"2017-08-09","close":21500.0},{"date":"2017-08-10","close":21800.0},{"date":"2017-08-11","close":21500.0},{"date":"2017-08-14","close":21700.0},{"date":"2017-08-16","close":21950.0},{"date":"2017-08-17","close":21950.0},{"date":"2017-08-18","close":21750.0},{"date":"2017-08-21","close":21600.0},{"date":"2017-08-22","close":21900.0},{"date":"2017-08-23","close":21900.0},{"date":"2017-08-24","close":21500.0},{"date":"2017-08-25","close":21900.0},{"date":"2017-08-28","close":21700.0},{"date":"2017-08-29","close":21800.0},{"date":"2017-08-30","close":21250.0},{"date":"2017-08-31","close":20850.0},{"date":"2017-09-01","close":20900.0},{"date":"2017-09-04","close":20450.0},{"date":"2017-09-05","close":20450.0},{"date":"2017-09-06","close":20500.0},{"date":"2017-09-07","close":20900.0},{"date":"2017-09-08","close":20850.0},{"date":"2017-09-11","close":20350.0},{"date":"2017-09-12","close":20500.0},{"date":"2017-09-13","close":20850.0},{"date":"2017-09-14","close":20600.0},{"date":"2017-09-15","close":20350.0},{"date":"2017-09-18","close":20550.0},{"date":"2017-09-19","close":20850.0},{"date":"2017-09-20","close":20800.0},{"date":"2017-09-21","close":20700.0},{"date":"2017-09-22","close":20250.0},{"date":"2017-09-25","close":20050.0},{"date":"2017-09-26","close":20200.0},{"date":"2017-09-27","close":20400.0},{"date":"2017-09-28","close":20950.0},{"date":"2017-09-29","close":20950.0},{"date":"2017-10-10","close":20600.0},{"date":"2017-10-11","close":20700.0},{"date":"2017-10-12","close":20550.0},{"date":"2017-10-13","close":20350.0},{"date":"2017-10-16","close":20750.0},{"date":"2017-10-17","close":20400.0},{"date":"2017-10-18","close":20500.0},{"date":"2017-10-19","close":20600.0},{"date":"2017-10-20","close":20450.0},{"date":"2017-10-23","close":20400.0},{"date":"2017-10-24","close":20550.0},{"date":"2017-10-25","close":20750.0},{"date":"2017-10-26","close":20600.0},{"date":"2017-10-27","close":20450.0},{"date":"2017-10-30","close":20500.0},{"date":"2017-10-31","close":20250.0},{"date":"2017-11-01","close":20300.0},{"date":"2017-11-02","close":20150.0},{"date":"2017-11-03","close":20300.0},{"date":"2017-11-06","close":20700.0},{"date":"2017-11-07","close":20600.0},{"date":"2017-11-08","close":20800.0},{"date":"2017-11-09","close":21900.0},{"date":"2017-11-10","close":21900.0},{"date":"2017-11-13","close":21500.0},{"date":"2017-11-14","close":22300.0},{"date":"2017-11-15","close":22100.0},{"date":"2017-11-16","close":21950.0},{"date":"2017-11-17","close":21900.0},{"date":"2017-11-20","close":21600.0},{"date":"2017-11-21","close":21600.0},{"date":"2017-11-22","close":21550.0},{"date":"2017-11-23","close":21600.0},{"date":"2017-11-24","close":22050.0},{"date":"2017-11-27","close":21350.0},{"date":"2017-11-28","close":22000.0},{"date":"2017-11-29","close":22000.0},{"date":"2017-11-30","close":22250.0},{"date":"2017-12-01","close":21850.0},{"date":"2017-12-04","close":20650.0},{"date":"2017-12-05","close":20850.0},{"date":"2017-12-06","close":21150.0},{"date":"2017-12-07","close":21000.0},{"date":"2017-12-08","close":20900.0},{"date":"2017-12-11","close":20900.0},{"date":"2017-12-12","close":20900.0},{"date":"2017-12-13","close":21150.0},{"date":"2017-12-14","close":20950.0},{"date":"2017-12-15","close":20750.0},{"date":"2017-12-18","close":20800.0},{"date":"2017-12-19","close":20750.0},{"date":"2017-12-20","close":21000.0},{"date":"2017-12-21","close":20850.0},{"date":"2017-12-22","close":20050.0},{"date":"2017-12-26","close":20150.0},{"date":"2017-12-27","close":20150.0},{"date":"2017-12-28","close":19700.0},{"date":"2018-01-02","close":18070.4199},{"date":"2018-01-03","close":17891.9453},{"date":"2018-01-04","close":17891.9453},{"date":"2018-01-05","close":17847.3281},{"date":"2018-01-08","close":17624.2383},{"date":"2018-01-09","close":17713.4746},{"date":"2018-01-10","close":17713.4746},{"date":"2018-01-11","close":17668.8555},{"date":"2018-01-12","close":17847.3281},{"date":"2018-01-15","close":17936.5664},{"date":"2018-01-16","close":18561.2188},{"date":"2018-01-17","close":19765.9141},{"date":"2018-01-18","close":19185.8809},{"date":"2018-01-19","close":19364.3535},{"date":"2018-01-22","close":19141.2598},{"date":"2018-01-23","close":19453.5898},{"date":"2018-01-24","close":18739.6934},{"date":"2018-01-25","close":19096.6406},{"date":"2018-01-26","close":19498.2031},{"date":"2018-01-29","close":19453.5898},{"date":"2018-01-30","close":19453.5898},{"date":"2018-01-31","close":19542.8242},{"date":"2018-02-01","close":19632.0605},{"date":"2018-02-02","close":25521.6777},{"date":"2018-02-05","close":33151.4141},{"date":"2018-02-06","close":39174.8828},{"date":"2018-02-07","close":36587.0156},{"date":"2018-02-08","close":32928.3164},{"date":"2018-02-09","close":31545.1504},{"date":"2018-02-12","close":31143.5918},{"date":"2018-02-13","close":31366.6777},{"date":"2018-02-14","close":29314.2363},{"date":"2018-02-19","close":29448.0898},{"date":"2018-02-20","close":32035.9551},{"date":"2018-02-21","close":33909.9258},{"date":"2018-02-22","close":35248.4766},{"date":"2018-02-23","close":33865.3047},{"date":"2018-02-26","close":32169.8086},{"date":"2018-02-27","close":30251.2188},{"date":"2018-02-28","close":29537.3281},{"date":"2018-03-02","close":26815.6133},{"date":"2018-03-05","close":26949.4648},{"date":"2018-03-06","close":27217.1777},{"date":"2018-03-07","close":25789.3926},{"date":"2018-03-08","close":26190.9551},{"date":"2018-03-09","close":25521.6777},{"date":"2018-03-12","close":28109.541},{"date":"2018-03-13","close":28198.7773},{"date":"2018-03-14","close":28198.7773},{"date":"2018-03-15","close":28288.0137},{"date":"2018-03-16","close":28198.7773},{"date":"2018-03-19","close":28020.3047},{"date":"2018-03-20","close":28198.7773},{"date":"2018-03-21","close":27395.6484},{"date":"2018-03-22","close":26324.8086},{"date":"2018-03-23","close":25477.0625},{"date":"2018-03-26","close":24718.5488},{"date":"2018-03-27","close":26414.0449},{"date":"2018-03-28","close":28288.0137},{"date":"2018-03-29","close":28288.0137},{"date":"2018-03-30","close":27529.5039},{"date":"2018-04-02","close":25655.5332},{"date":"2018-04-03","close":25253.9688},{"date":"2018-04-04","close":23870.8008},{"date":"2018-04-05","close":22710.7246},{"date":"2018-04-06","close":22799.9648},{"date":"2018-04-09","close":22799.9648},{"date":"2018-04-10","close":22309.1602},{"date":"2018-04-11","close":22309.1602},{"date":"2018-04-12","close":23246.1426},{"date":"2018-04-13","close":23870.8008},{"date":"2018-04-16","close":24763.1641},{"date":"2018-04-17","close":24807.7871},{"date":"2018-04-18","close":25521.6777},{"date":"2018-04-19","close":25521.6777},{"date":"2018-04-20","close":25566.2969},{"date":"2018-04-23","close":24718.5488},{"date":"2018-04-24","close":24361.5996},{"date":"2018-04-25","close":24093.8906},{"date":"2018-04-26","close":25030.877},{"date":"2018-04-27","close":24450.8398},{"date":"2018-04-30","close":24450.8398},{"date":"2018-05-02","close":25075.4961},{"date":"2018-05-03","close":24138.5117},{"date":"2018-05-04","close":23335.3789},{"date":"2018-05-08","close":23246.1426},{"date":"2018-05-09","close":22666.1094},{"date":"2018-05-10","close":23023.0527},{"date":"2018-05-11","close":24272.3672},{"date":"2018-05-14","close":25253.9688},{"date":"2018-05-15","close":24361.5996},{"date":"2018-05-16","close":24450.8398},{"date":"2018-05-17","close":24673.9316},{"date":"2018-05-18","close":24004.6562},{"date":"2018-05-21","close":23647.7109},{"date":"2018-05-23","close":23112.2871},{"date":"2018-05-24","close":22799.9648},{"date":"2018-05-25","close":22710.7246},{"date":"2018-05-28","close":22264.543},{"date":"2018-05-29","close":22978.4336},{"date":"2018-05-30","close":22219.9219},{"date":"2018-05-31","close":22443.0137},{"date":"2018-06-01","close":22041.4512},{"date":"2018-06-04","close":21952.2109},{"date":"2018-06-05","close":21862.9785},{"date":"2018-06-07","close":21639.8867},{"date":"2018-06-08","close":21282.9375},{"date":"2018-06-11","close":21639.8867},{"date":"2018-06-12","close":21372.1777},{"date":"2018-06-14","close":21416.791},{"date":"2018-06-15","close":21282.9375},{"date":"2018-06-18","close":20881.373},{"date":"2018-06-19","close":20747.5195},{"date":"2018-06-20","close":20122.8613},{"date":"2018-06-21","close":19989.0098},{"date":"2018-06-22","close":19989.0098},{"date":"2018-06-25","close":20212.0996},{"date":"2018-06-26","close":20078.2441},{"date":"2018-06-27","close":20390.5723},{"date":"2018-06-28","close":20078.2441},{"date":"2018-06-29","close":20524.4277},{"date":"2018-07-02","close":20524.4277},{"date":"2018-07-03","close":20479.8086},{"date":"2018-07-04","close":20747.5195},{"date":"2018-07-05","close":20479.8086},{"date":"2018-07-06","close":20479.8086},{"date":"2018-07-09","close":20212.0996},{"date":"2018-07-10","close":20569.0449},{"date":"2018-07-11","close":20569.0449},{"date":"2018-07-12","close":20167.4805},{"date":"2018-07-13","close":20435.1895},{"date":"2018-07-16","close":20301.334},{"date":"2018-07-17","close":20569.0449},{"date":"2018-07-18","close":20345.9551},{"date":"2018-07-19","close":20435.1895},{"date":"2018-07-20","close":20167.4805},{"date":"2018-07-23","close":20345.9551},{"date":"2018-07-24","close":20256.7188},{"date":"2018-07-25","close":20212.0996},{"date":"2018-07-26","close":20078.2441},{"date":"2018-07-27","close":20301.334},{"date":"2018-07-30","close":20122.8613},{"date":"2018-07-31","close":20881.373},{"date":"2018-08-01","close":20479.8086},{"date":"2018-08-02","close":20122.8613},{"date":"2018-08-03","close":20167.4805},{"date":"2018-08-06","close":20435.1895},{"date":"2018-08-07","close":20435.1895},{"date":"2018-08-08","close":20390.5723},{"date":"2018-08-09","close":20345.9551},{"date":"2018-08-10","close":20301.334},{"date":"2018-08-13","close":20122.8613},{"date":"2018-08-14","close":20212.0996},{"date":"2018-08-16","close":20212.0996},{"date":"2018-08-17","close":20524.4277},{"date":"2018-08-20","close":20435.1895},{"date":"2018-08-21","close":20524.4277},{"date":"2018-08-22","close":20613.6641},{"date":"2018-08-23","close":20658.2832},{"date":"2018-08-24","close":20613.6641},{"date":"2018-08-27","close":20658.2832},{"date":"2018-08-28","close":20702.9004},{"date":"2018-08-29","close":20747.5195},{"date":"2018-08-30","close":20970.6113},{"date":"2018-08-31","close":20792.1387},{"date":"2018-09-03","close":20792.1387},{"date":"2018-09-04","close":20524.4277},{"date":"2018-09-05","close":20524.4277},{"date":"2018-09-06","close":20658.2832},{"date":"2018-09-07","close":20747.5195},{"date":"2018-09-10","close":20925.9922},{"date":"2018-09-11","close":20925.9922},{"date":"2018-09-12","close":20925.9922},{"date":"2018-09-13","close":20925.9922},{"date":"2018-09-14","close":20925.9922},{"date":"2018-09-17","close":21238.3203},{"date":"2018-09-18","close":21282.9375},{"date":"2018-09-19","close":21416.791},{"date":"2018-09-20","close":21015.2305},{"date":"2018-09-21","close":21506.0293},{"date":"2018-09-27","close":21862.9785},{"date":"2018-09-28","close":21773.7402},{"date":"2018-10-01","close":21729.1211},{"date":"2018-10-02","close":21059.8477},{"date":"2018-10-04","close":21059.8477},{"date":"2018-10-05","close":21059.8477},{"date":"2018-10-08","close":21059.8477},{"date":"2018-10-10","close":21015.2305},{"date":"2018-10-11","close":21015.2305},{"date":"2018-10-12","close":21015.2305},{"date":"2018-10-15","close":20078.2441},{"date":"2018-10-16","close":20613.6641},{"date":"2018-10-17","close":20970.6113},{"date":"2018-10-18","close":21238.3203},{"date":"2018-10-19","close":21149.0801},{"date":"2018-10-22","close":21104.4668},{"date":"2018-10-23","close":20702.9004},{"date":"2018-10-24","close":20881.373},{"date":"2018-10-25","close":20033.625},{"date":"2018-10-26","close":20167.4805},{"date":"2018-10-29","close":20167.4805},{"date":"2018-10-30","close":20301.334},{"date":"2018-10-31","close":20345.9551},{"date":"2018-11-01","close":20524.4277},{"date":"2018-11-02","close":20256.7188},{"date":"2018-11-05","close":20479.8086},{"date":"2018-11-06","close":20613.6641},{"date":"2018-11-07","close":20970.6113},{"date":"2018-11-08","close":20925.9922},{"date":"2018-11-09","close":20524.4277},{"date":"2018-11-12","close":20167.4805},{"date":"2018-11-13","close":20212.0996},{"date":"2018-11-14","close":20435.1895},{"date":"2018-11-15","close":20569.0449},{"date":"2018-11-16","close":20569.0449},{"date":"2018-11-19","close":20792.1387},{"date":"2018-11-20","close":20569.0449},{"date":"2018-11-21","close":20569.0449},{"date":"2018-11-22","close":20390.5723},{"date":"2018-11-23","close":20569.0449},{"date":"2018-11-26","close":20702.9004},{"date":"2018-11-27","close":20792.1387},{"date":"2018-11-28","close":20256.7188},{"date":"2018-11-29","close":20479.8086},{"date":"2018-11-30","close":20479.8086},{"date":"2018-12-03","close":20435.1895},{"date":"2018-12-04","close":20345.9551},{"date":"2018-12-05","close":20524.4277},{"date":"2018-12-06","close":20435.1895},{"date":"2018-12-07","close":21862.9785},{"date":"2018-12-10","close":28421.8691},{"date":"2018-12-11","close":27306.4121},{"date":"2018-12-12","close":24183.1309},{"date":"2018-12-13","close":24450.8398},{"date":"2018-12-14","close":24004.6562},{"date":"2018-12-17","close":22844.5781},{"date":"2018-12-18","close":21862.9785},{"date":"2018-12-19","close":21416.791},{"date":"2018-12-20","close":21684.5},{"date":"2018-12-21","close":20747.5195},{"date":"2018-12-24","close":20256.7188},{"date":"2018-12-26","close":19185.8809},{"date":"2018-12-27","close":19998.457},{"date":"2018-12-28","close":19637.3125},{"date":"2019-01-02","close":19682.4531},{"date":"2019-01-03","close":19863.0254},{"date":"2019-01-04","close":19727.5957},{"date":"2019-01-07","close":20404.7461},{"date":"2019-01-08","close":22526.4785},{"date":"2019-01-09","close":22345.9043},{"date":"2019-01-10","close":23655.0586},{"date":"2019-01-11","close":22571.623},{"date":"2019-01-14","close":23429.3418},{"date":"2019-01-15","close":23925.9199},{"date":"2019-01-16","close":24738.498},{"date":"2019-01-17","close":24648.209},{"date":"2019-01-18","close":24512.7832},{"date":"2019-01-21","close":23519.6289},{"date":"2019-01-22","close":30561.9746},{"date":"2019-01-23","close":27085.9434},{"date":"2019-01-24","close":27537.377},{"date":"2019-01-25","close":27131.0879},{"date":"2019-01-28","close":26815.084},{"date":"2019-01-29","close":28891.6719},{"date":"2019-01-30","close":29252.8203},{"date":"2019-01-31","close":29478.5371},{"date":"2019-02-01","close":29478.5371},{"date":"2019-02-07","close":28485.3828},{"date":"2019-02-08","close":26002.5078},{"date":"2019-02-11","close":27943.668},{"date":"2019-02-12","close":27266.5176},{"date":"2019-02-13","close":26363.6562},{"date":"2019-02-14","close":27763.0957},{"date":"2019-02-15","close":27085.9434},{"date":"2019-02-18","close":27672.8047},{"date":"2019-02-19","close":27672.8047},{"date":"2019-02-20","close":27311.6621},{"date":"2019-02-21","close":27266.5176},{"date":"2019-02-22","close":26724.7988},{"date":"2019-02-25","close":26589.3672},{"date":"2019-02-26","close":26318.5117},{"date":"2019-02-27","close":26363.6562},{"date":"2019-02-28","close":25686.5059},{"date":"2019-03-04","close":25867.0781},{"date":"2019-03-05","close":26363.6562},{"date":"2019-03-06","close":26589.3672},{"date":"2019-03-07","close":26589.3672},{"date":"2019-03-08","close":26679.6523},{"date":"2019-03-11","close":26318.5117},{"date":"2019-03-12","close":26318.5117},{"date":"2019-03-13","close":29884.8262},{"date":"2019-03-14","close":27898.5234},{"date":"2019-03-15","close":28214.5273},{"date":"2019-03-18","close":27447.0898},{"date":"2019-03-19","close":27808.2383},{"date":"2019-03-20","close":27943.668},{"date":"2019-03-21","close":28349.9531},{"date":"2019-03-22","close":28079.0957},{"date":"2019-03-25","close":27627.6641},{"date":"2019-03-26","close":27853.3828},{"date":"2019-03-27","close":27492.2324},{"date":"2019-03-28","close":28349.9531},{"date":"2019-03-29","close":27717.9512},{"date":"2019-04-01","close":28033.9551},{"date":"2019-04-02","close":29929.9688},{"date":"2019-04-03","close":30200.8281},{"date":"2019-04-04","close":30426.5469},{"date":"2019-04-05","close":30291.1152},{"date":"2019-04-08","close":29072.2461},{"date":"2019-04-09","close":29433.3945},{"date":"2019-04-10","close":29343.1055},{"date":"2019-04-11","close":30697.4082},{"date":"2019-04-12","close":31193.9785},{"date":"2019-04-15","close":40538.6289},{"date":"2019-04-16","close":32683.709},{"date":"2019-04-17","close":30742.5488},{"date":"2019-04-18","close":30381.4023},{"date":"2019-04-19","close":30652.2656},{"date":"2019-04-22","close":29975.1133},{"date":"2019-04-23","close":29794.541},{"date":"2019-04-24","close":29388.252},{"date":"2019-04-25","close":29027.1055},{"date":"2019-04-26","close":29433.3945},{"date":"2019-04-29","close":30155.6855},{"date":"2019-04-30","close":30065.3984},{"date":"2019-05-02","close":32503.1387},{"date":"2019-05-03","close":37604.3281},{"date":"2019-05-07","close":38642.6172},{"date":"2019-05-08","close":38732.9023},{"date":"2019-05-09","close":37152.8867},{"date":"2019-05-10","close":37152.8867},{"date":"2019-05-13","close":34308.8633},{"date":"2019-05-14","close":36114.5898},{"date":"2019-05-15","close":34805.4414},{"date":"2019-05-16","close":37107.7422},{"date":"2019-05-17","close":37604.3281},{"date":"2019-05-20","close":36701.457},{"date":"2019-05-21","close":36069.4531},{"date":"2019-05-22","close":35437.4375},{"date":"2019-05-23","close":36114.5898},{"date":"2019-05-24","close":35211.7266},{"date":"2019-05-27","close":33496.2852},{"date":"2019-05-28","close":33360.8594},{"date":"2019-05-29","close":33315.7109},{"date":"2019-05-30","close":31961.418},{"date":"2019-05-31","close":31464.8418},{"date":"2019-06-03","close":30426.5469},{"date":"2019-06-04","close":29162.5352},{"date":"2019-06-05","close":29388.252},{"date":"2019-06-07","close":29659.1113},{"date":"2019-06-10","close":29523.6816},{"date":"2019-06-11","close":29659.1113},{"date":"2019-06-12","close":30155.6855},{"date":"2019-06-13","close":28575.6738},{"date":"2019-06-14","close":27808.2383},{"date":"2019-06-17","close":26634.5117},{"date":"2019-06-18","close":26950.5117},{"date":"2019-06-19","close":27356.8047},{"date":"2019-06-20","close":27401.9453},{"date":"2019-06-21","close":25235.0723},{"date":"2019-06-24","close":23474.4863},{"date":"2019-06-25","close":22977.9102},{"date":"2019-06-26","close":23429.3418},{"date":"2019-06-27","close":22977.9102},{"date":"2019-06-28","close":22571.623},{"date":"2019-07-01","close":22029.9023},{"date":"2019-07-02","close":24016.2051},{"date":"2019-07-03","close":24061.3477},{"date":"2019-07-04","close":24467.6387},{"date":"2019-07-05","close":23519.6289},{"date":"2019-07-08","close":22797.3359},{"date":"2019-07-09","close":22616.7637},{"date":"2019-07-10","close":23293.9121},{"date":"2019-07-11","close":23474.4863},{"date":"2019-07-12","close":24106.4922},{"date":"2019-07-15","close":23248.7695},{"date":"2019-07-16","close":23474.4863},{"date":"2019-07-17","close":23790.4863},{"date":"2019-07-18","close":23113.3398},{"date":"2019-07-19","close":23293.9121},{"date":"2019-07-22","close":22887.623},{"date":"2019-07-23","close":22977.9102},{"date":"2019-07-24","close":23023.0527},{"date":"2019-07-25","close":21849.3281},{"date":"2019-07-26","close":21307.6113},{"date":"2019-07-29","close":20043.6016},{"date":"2019-07-30","close":20179.0293},{"date":"2019-07-31","close":20675.6055},{"date":"2019-08-01","close":21127.0391},{"date":"2019-08-02","close":21127.0391},{"date":"2019-08-05","close":18779.5898},{"date":"2019-08-06","close":17921.8672},{"date":"2019-08-07","close":18373.2988},{"date":"2019-08-08","close":18463.5859},{"date":"2019-08-09","close":18328.1543},{"date":"2019-08-12","close":18373.2988},{"date":"2019-08-13","close":18328.1543},{"date":"2019-08-14","close":18328.1543},{"date":"2019-08-16","close":18012.1523},{"date":"2019-08-19","close":18012.1523},{"date":"2019-08-20","close":18102.4395},{"date":"2019-08-21","close":18237.8691},{"date":"2019-08-22","close":18283.0117},{"date":"2019-08-23","close":18237.8691},{"date":"2019-08-26","close":17831.584},{"date":"2019-08-27","close":18147.5801},{"date":"2019-08-28","close":18147.5801},{"date":"2019-08-29","close":18102.4395},{"date":"2019-08-30","close":18102.4395},{"date":"2019-09-02","close":18373.2988},{"date":"2019-09-03","close":18373.2988},{"date":"2019-09-04","close":18057.2949},{"date":"2019-09-05","close":18192.7266},{"date":"2019-09-06","close":18463.5859},{"date":"2019-09-09","close":19321.3086},{"date":"2019-09-10","close":18915.0176},{"date":"2019-09-11","close":19547.0234},{"date":"2019-09-16","close":20133.8867},{"date":"2019-09-17","close":20314.459},{"date":"2019-09-18","close":20359.5996},{"date":"2019-09-19","close":19953.3125},{"date":"2019-09-20","close":19456.7383},{"date":"2019-09-23","close":19140.7344},{"date":"2019-09-24","close":19366.4512},{"date":"2019-09-25","close":18915.0176},{"date":"2019-09-26","close":18960.1582},{"date":"2019-09-27","close":18553.8711},{"date":"2019-09-30","close":18463.5859},{"date":"2019-10-01","close":18508.7285},{"date":"2019-10-02","close":18463.5859},{"date":"2019-10-04","close":18373.2988},{"date":"2019-10-07","close":18237.8691},{"date":"2019-10-08","close":18237.8691},{"date":"2019-10-10","close":18057.2949},{"date":"2019-10-11","close":18147.5801},{"date":"2019-10-14","close":18192.7266},{"date":"2019-10-15","close":18283.0117},{"date":"2019-10-16","close":18328.1543},{"date":"2019-10-17","close":18328.1543},{"date":"2019-10-18","close":18328.1543},{"date":"2019-10-21","close":18779.5898},{"date":"2019-10-22","close":20133.8867},{"date":"2019-10-23","close":18824.7305},{"date":"2019-10-24","close":18779.5898},{"date":"2019-10-25","close":18734.4453},{"date":"2019-10-28","close":18915.0176},{"date":"2019-10-29","close":19231.0254},{"date":"2019-10-30","close":19321.3086},{"date":"2019-10-31","close":19140.7344},{"date":"2019-11-01","close":18734.4453},{"date":"2019-11-04","close":18599.0156},{"date":"2019-11-05","close":18689.3008},{"date":"2019-11-06","close":19366.4512},{"date":"2019-11-07","close":19592.1699},{"date":"2019-11-08","close":19817.8809},{"date":"2019-11-11","close":19547.0234},{"date":"2019-11-12","close":19547.0234},{"date":"2019-11-13","close":18960.1582},{"date":"2019-11-14","close":18328.1543},{"date":"2019-11-15","close":18553.8711},{"date":"2019-11-18","close":18599.0156},{"date":"2019-11-19","close":18283.0117},{"date":"2019-11-20","close":18328.1543},{"date":"2019-11-21","close":18869.873},{"date":"2019-11-22","close":18192.7266},{"date":"2019-11-25","close":18283.0117},{"date":"2019-11-26","close":18508.7285},{"date":"2019-11-27","close":18418.4414},{"date":"2019-11-28","close":18463.5859},{"date":"2019-11-29","close":18373.2988},{"date":"2019-12-02","close":18373.2988},{"date":"2019-12-03","close":18373.2988},{"date":"2019-12-04","close":18418.4414},{"date":"2019-12-05","close":18102.4395},{"date":"2019-12-06","close":18147.5801},{"date":"2019-12-09","close":18237.8691},{"date":"2019-12-10","close":18328.1543},{"date":"2019-12-11","close":18373.2988},{"date":"2019-12-12","close":18373.2988},{"date":"2019-12-13","close":18824.7305},{"date":"2019-12-16","close":19185.8809},{"date":"2019-12-17","close":18960.1582},{"date":"2019-12-18","close":18508.7285},{"date":"2019-12-19","close":18418.4414},{"date":"2019-12-20","close":18644.1602},{"date":"2019-12-23","close":18418.4414},{"date":"2019-12-24","close":18418.4414},{"date":"2019-12-26","close":18418.4414},{"date":"2019-12-27","close":18509.8496},{"date":"2019-12-30","close":18829.7734},{"date":"2020-01-02","close":18555.5508},{"date":"2020-01-03","close":18281.332},{"date":"2020-01-06","close":18007.1133},{"date":"2020-01-07","close":18007.1133},{"date":"2020-01-08","close":17641.4883},{"date":"2020-01-09","close":17595.7852},{"date":"2020-01-10","close":17732.8926},{"date":"2020-01-13","close":17870.0039},{"date":"2020-01-14","close":17732.8926},{"date":"2020-01-15","close":17915.707},{"date":"2020-01-16","close":17915.707},{"date":"2020-01-17","close":17870.0039},{"date":"2020-01-20","close":17687.1914},{"date":"2020-01-21","close":17687.1914},{"date":"2020-01-22","close":17824.3008},{"date":"2020-01-23","close":17687.1914},{"date":"2020-01-28","close":17641.4883},{"date":"2020-01-29","close":17504.375},{"date":"2020-01-30","close":17687.1914},{"date":"2020-01-31","close":17687.1914},{"date":"2020-02-03","close":17093.0449},{"date":"2020-02-04","close":17275.8594},{"date":"2020-02-05","close":17412.9688},{"date":"2020-02-06","close":17321.5625},{"date":"2020-02-07","close":17412.9688},{"date":"2020-02-10","close":17367.2676},{"date":"2020-02-11","close":17275.8594},{"date":"2020-02-12","close":17184.4531},{"date":"2020-02-13","close":17275.8594},{"date":"2020-02-14","close":17275.8594},{"date":"2020-02-17","close":17184.4531},{"date":"2020-02-18","close":17093.0449},{"date":"2020-02-19","close":17093.0449},{"date":"2020-02-20","close":17138.7461},{"date":"2020-02-21","close":17047.3418},{"date":"2020-02-24","close":16590.3086},{"date":"2020-02-25","close":16453.2012},{"date":"2020-02-26","close":16498.9004},{"date":"2020-02-27","close":16453.2012},{"date":"2020-02-28","close":16133.2783},{"date":"2020-03-02","close":16133.2783},{"date":"2020-03-03","close":16178.9814},{"date":"2020-03-04","close":16087.5732},{"date":"2020-03-05","close":16453.2012},{"date":"2020-03-06","close":16270.3867},{"date":"2020-03-09","close":16270.3867},{"date":"2020-03-10","close":15859.0557},{"date":"2020-03-11","close":14807.8789},{"date":"2020-03-12","close":14807.8789},{"date":"2020-03-13","close":14807.8789},{"date":"2020-03-16","close":14853.583},{"date":"2020-03-17","close":14899.2861},{"date":"2020-03-18","close":14396.5488},{"date":"2020-03-19","close":14030.9229},{"date":"2020-03-20","close":13573.8887},{"date":"2020-03-23","close":13710.999},{"date":"2020-03-24","close":14168.0322},{"date":"2020-03-25","close":14168.0322},{"date":"2020-03-26","close":14625.0645},{"date":"2020-03-27","close":14670.7686},{"date":"2020-03-30","close":14305.1416},{"date":"2020-03-31","close":14762.1758},{"date":"2020-04-01","close":14716.4717},{"date":"2020-04-02","close":14807.8789},{"date":"2020-04-03","close":14670.7686},{"date":"2020-04-06","close":15082.1006},{"date":"2020-04-07","close":15264.9111},{"date":"2020-04-08","close":15721.9473},{"date":"2020-04-09","close":15539.1338},{"date":"2020-04-10","close":15904.7588},{"date":"2020-04-13","close":15859.0557},{"date":"2020-04-14","close":15721.9473},{"date":"2020-04-16","close":15813.3535},{"date":"2020-04-17","close":15904.7588},{"date":"2020-04-20","close":15447.7256},{"date":"2020-04-21","close":15356.3193},{"date":"2020-04-22","close":15082.1006},{"date":"2020-04-23","close":15310.6162},{"date":"2020-04-24","close":15447.7256},{"date":"2020-04-27","close":15127.8037},{"date":"2020-04-28","close":15310.6162},{"date":"2020-04-29","close":15402.0234},{"date":"2020-05-04","close":15310.6162},{"date":"2020-05-06","close":15356.3193},{"date":"2020-05-07","close":15721.9473},{"date":"2020-05-08","close":15721.9473},{"date":"2020-05-11","close":15813.3535},{"date":"2020-05-12","close":15584.8359},{"date":"2020-05-13","close":15264.9111},{"date":"2020-05-14","close":14899.2861},{"date":"2020-05-15","close":15127.8037},{"date":"2020-05-18","close":15356.3193},{"date":"2020-05-19","close":15584.8359},{"date":"2020-05-20","close":15584.8359},{"date":"2020-05-21","close":15493.4287},{"date":"2020-05-22","close":15402.0234},{"date":"2020-05-25","close":15402.0234},{"date":"2020-05-26","close":15356.3193},{"date":"2020-05-27","close":15219.209},{"date":"2020-05-28","close":15310.6162},{"date":"2020-05-29","close":15310.6162},{"date":"2020-06-01","close":15356.3193},{"date":"2020-06-02","close":15447.7256},{"date":"2020-06-03","close":15859.0557},{"date":"2020-06-04","close":15813.3535},{"date":"2020-06-05","close":16224.6836},{"date":"2020-06-08","close":17093.0449},{"date":"2020-06-09","close":16955.9355},{"date":"2020-06-10","close":16773.1211},{"date":"2020-06-11","close":16864.5273},{"date":"2020-06-12","close":16590.3086},{"date":"2020-06-15","close":18281.332},{"date":"2020-06-16","close":17687.1914},{"date":"2020-06-17","close":17687.1914},{"date":"2020-06-18","close":18418.4414},{"date":"2020-06-19","close":18829.7734},{"date":"2020-06-22","close":18235.6289},{"date":"2020-06-23","close":16910.2305},{"date":"2020-06-24","close":17093.0449},{"date":"2020-06-25","close":16727.4199},{"date":"2020-06-26","close":16773.1211},{"date":"2020-06-29","close":15996.168},{"date":"2020-06-30","close":16636.0137},{"date":"2020-07-01","close":16498.9004},{"date":"2020-07-02","close":16681.7148},{"date":"2020-07-03","close":16773.1211},{"date":"2020-07-06","close":16681.7148},{"date":"2020-07-07","close":16727.4199},{"date":"2020-07-08","close":16636.0137},{"date":"2020-07-09","close":16636.0137},{"date":"2020-07-10","close":16544.6074},{"date":"2020-07-13","close":16316.0898},{"date":"2020-07-14","close":16453.2012},{"date":"2020-07-15","close":16864.5273},{"date":"2020-07-16","close":16590.3086},{"date":"2020-07-17","close":16864.5273},{"date":"2020-07-20","close":16681.7148},{"date":"2020-07-21","close":16864.5273},{"date":"2020-07-22","close":16498.9004},{"date":"2020-07-23","close":16864.5273},{"date":"2020-07-24","close":16681.7148},{"date":"2020-07-27","close":17093.0449},{"date":"2020-07-28","close":17230.1543},{"date":"2020-07-29","close":17138.7461},{"date":"2020-07-30","close":17138.7461},{"date":"2020-07-31","close":16681.7148},{"date":"2020-08-03","close":16544.6074},{"date":"2020-08-04","close":16636.0137},{"date":"2020-08-05","close":16178.9814},{"date":"2020-08-06","close":15996.168},{"date":"2020-08-07","close":15767.6504},{"date":"2020-08-10","close":15813.3535},{"date":"2020-08-11","close":15767.6504},{"date":"2020-08-12","close":15813.3535},{"date":"2020-08-13","close":15904.7588},{"date":"2020-08-14","close":16087.5732},{"date":"2020-08-18","close":16178.9814},{"date":"2020-08-19","close":17504.375},{"date":"2020-08-20","close":17367.2676},{"date":"2020-08-21","close":17778.5977},{"date":"2020-08-24","close":17641.4883},{"date":"2020-08-25","close":17687.1914},{"date":"2020-08-26","close":17550.0781},{"date":"2020-08-27","close":17550.0781},{"date":"2020-08-28","close":17230.1543},{"date":"2020-08-31","close":18052.8164},{"date":"2020-09-01","close":18098.5176},{"date":"2020-09-02","close":18418.4414},{"date":"2020-09-03","close":18052.8164},{"date":"2020-09-04","close":17412.9688},{"date":"2020-09-07","close":18281.332},{"date":"2020-09-08","close":17732.8926},{"date":"2020-09-09","close":17915.707},{"date":"2020-09-10","close":18007.1133},{"date":"2020-09-11","close":19103.9922},{"date":"2020-09-14","close":19652.4336},{"date":"2020-09-15","close":19789.543},{"date":"2020-09-16","close":20018.0586},{"date":"2020-09-17","close":19926.6523},{"date":"2020-09-18","close":20383.6855},{"date":"2020-09-21","close":19789.543},{"date":"2020-09-22","close":19286.8047},{"date":"2020-09-23","close":19149.6973},{"date":"2020-09-24","close":18509.8496},{"date":"2020-09-25","close":18555.5508},{"date":"2020-09-28","close":18281.332},{"date":"2020-09-29","close":18235.6289},{"date":"2020-10-05","close":18235.6289},{"date":"2020-10-06","close":18189.9238},{"date":"2020-10-07","close":19378.2109},{"date":"2020-10-08","close":19103.9922},{"date":"2020-10-12","close":19378.2109},{"date":"2020-10-13","close":19652.4336},{"date":"2020-10-14","close":19515.3223},{"date":"2020-10-15","close":19378.2109},{"date":"2020-10-16","close":19378.2109},{"date":"2020-10-19","close":19698.1348},{"date":"2020-10-20","close":20109.4668},{"date":"2020-10-21","close":26142.3047},{"date":"2020-10-22","close":23308.6992},{"date":"2020-10-23","close":22577.4453},{"date":"2020-10-26","close":21114.9395},{"date":"2020-10-27","close":21069.2363},{"date":"2020-10-28","close":21297.7539},{"date":"2020-10-29","close":21754.7832},{"date":"2020-10-30","close":22943.0723},{"date":"2020-11-02","close":22943.0723},{"date":"2020-11-03","close":23262.9941},{"date":"2020-11-04","close":22668.8516},{"date":"2020-11-05","close":23034.4805},{"date":"2020-11-06","close":22760.2598},{"date":"2020-11-09","close":22257.5215},{"date":"2020-11-10","close":22760.2598},{"date":"2020-11-11","close":21754.7832},{"date":"2020-11-12","close":21617.6777},{"date":"2020-11-13","close":21846.1914},{"date":"2020-11-16","close":21571.9727},{"date":"2020-11-17","close":21937.5977},{"date":"2020-11-18","close":22029.0039},{"date":"2020-11-19","close":21800.4883},{"date":"2020-11-20","close":21480.5684},{"date":"2020-11-23","close":21480.5684},{"date":"2020-11-24","close":20749.3125},{"date":"2020-11-25","close":20612.1992},{"date":"2020-11-26","close":20749.3125},{"date":"2020-11-27","close":20612.1992},{"date":"2020-11-30","close":20657.9062},{"date":"2020-12-01","close":20703.6074},{"date":"2020-12-02","close":21343.457},{"date":"2020-12-03","close":21480.5684},{"date":"2020-12-04","close":21526.2734},{"date":"2020-12-07","close":21343.457},{"date":"2020-12-08","close":21023.5312},{"date":"2020-12-09","close":20657.9062},{"date":"2020-12-10","close":20657.9062},{"date":"2020-12-11","close":20749.3125},{"date":"2020-12-14","close":20886.4219},{"date":"2020-12-15","close":21480.5684},{"date":"2020-12-16","close":21937.5977},{"date":"2020-12-17","close":22211.8164},{"date":"2020-12-18","close":21937.5977},{"date":"2020-12-21","close":22166.1172},{"date":"2020-12-22","close":21754.7832},{"date":"2020-12-23","close":21663.377},{"date":"2020-12-24","close":21754.7832},{"date":"2020-12-28","close":22029.0039},{"date":"2020-12-29","close":22767.9258},{"date":"2020-12-30","close":23137.3848},{"date":"2021-01-04","close":30064.7441},{"date":"2021-01-05","close":30757.4805},{"date":"2021-01-06","close":28263.6309},{"date":"2021-01-07","close":29048.7324},{"date":"2021-01-08","close":27940.3535},{"date":"2021-01-11","close":25585.0488},{"date":"2021-01-12","close":26323.9707},{"date":"2021-01-13","close":26323.9707},{"date":"2021-01-14","close":26000.6934},{"date":"2021-01-15","close":26046.873},{"date":"2021-01-18","close":26323.9707},{"date":"2021-01-19","close":26323.9707},{"date":"2021-01-20","close":27663.2578},{"date":"2021-01-21","close":27709.4414},{"date":"2021-01-22","close":26323.9707},{"date":"2021-01-25","close":26370.1523},{"date":"2021-01-26","close":25862.1465},{"date":"2021-01-27","close":24892.3184},{"date":"2021-01-28","close":25400.3203},{"date":"2021-01-29","close":23599.2109},{"date":"2021-02-01","close":26185.4219},{"date":"2021-02-02","close":25723.5977},{"date":"2021-02-03","close":27709.4414},{"date":"2021-02-04","close":27663.2578},{"date":"2021-02-05","close":28771.6387},{"date":"2021-02-08","close":29094.9121},{"date":"2021-02-09","close":29880.0156},{"date":"2021-02-10","close":29556.7363},{"date":"2021-02-15","close":29741.4668},{"date":"2021-02-16","close":31126.9414},{"date":"2021-02-17","close":30110.9258},{"date":"2021-02-18","close":30341.8398},{"date":"2021-02-19","close":29602.9219},{"date":"2021-02-22","close":28725.4551},{"date":"2021-02-23","close":28910.1836},{"date":"2021-02-24","close":28771.6387},{"date":"2021-02-25","close":29141.0957},{"date":"2021-02-26","close":27709.4414},{"date":"2021-03-02","close":28725.4551},{"date":"2021-03-03","close":28448.3613},{"date":"2021-03-04","close":27432.3457},{"date":"2021-03-05","close":27940.3535},{"date":"2021-03-08","close":25954.5098},{"date":"2021-03-09","close":25954.5098},{"date":"2021-03-10","close":24984.6816},{"date":"2021-03-11","close":25723.5977},{"date":"2021-03-12","close":25723.5977},{"date":"2021-03-15","close":26139.2383},{"date":"2021-03-16","close":26785.7949},{"date":"2021-03-17","close":26554.8828},{"date":"2021-03-18","close":26370.1523},{"date":"2021-03-19","close":26139.2383},{"date":"2021-03-22","close":25400.3203},{"date":"2021-03-23","close":25585.0488},{"date":"2021-03-24","close":25215.5918},{"date":"2021-03-25","close":25815.9629},{"date":"2021-03-26","close":25862.1465},{"date":"2021-03-29","close":26231.6035},{"date":"2021-03-30","close":26370.1523},{"date":"2021-03-31","close":27339.9824},{"date":"2021-04-01","close":26601.0645},{"date":"2021-04-02","close":26785.7949},{"date":"2021-04-05","close":26000.6934},{"date":"2021-04-06","close":26693.4316},{"date":"2021-04-07","close":27709.4414},{"date":"2021-04-08","close":28263.6309},{"date":"2021-04-09","close":27940.3535},{"date":"2021-04-12","close":28725.4551},{"date":"2021-04-13","close":28309.8105},{"date":"2021-04-14","close":27617.0781},{"date":"2021-04-15","close":27617.0781},{"date":"2021-04-16","close":27386.1641},{"date":"2021-04-19","close":27339.9824},{"date":"2021-04-20","close":27709.4414},{"date":"2021-04-21","close":27247.6172},{"date":"2021-04-22","close":28633.0898},{"date":"2021-04-23","close":28864.0039},{"date":"2021-04-26","close":28032.7188},{"date":"2021-04-27","close":28032.7188},{"date":"2021-04-28","close":26785.7949},{"date":"2021-04-29","close":28771.6387},{"date":"2021-04-30","close":28540.7246},{"date":"2021-05-03","close":27339.9824},{"date":"2021-05-04","close":27432.3457},{"date":"2021-05-06","close":27663.2578},{"date":"2021-05-07","close":27894.1699},{"date":"2021-05-10","close":28633.0898},{"date":"2021-05-11","close":28864.0039},{"date":"2021-05-12","close":28771.6387},{"date":"2021-05-13","close":27709.4414},{"date":"2021-05-14","close":28309.8105},{"date":"2021-05-17","close":28078.9023},{"date":"2021-05-18","close":27986.5371},{"date":"2021-05-20","close":30480.3867},{"date":"2021-05-21","close":30018.5625},{"date":"2021-05-24","close":28817.8203},{"date":"2021-05-25","close":29325.8262},{"date":"2021-05-26","close":29233.4609},{"date":"2021-05-27","close":29048.7324},{"date":"2021-05-28","close":30480.3867},{"date":"2021-05-31","close":30203.293},{"date":"2021-06-01","close":30849.8438},{"date":"2021-06-02","close":30572.752},{"date":"2021-06-03","close":30757.4805},{"date":"2021-06-04","close":30249.4766},{"date":"2021-06-07","close":32881.8711},{"date":"2021-06-08","close":31542.5801},{"date":"2021-06-09","close":32004.4062},{"date":"2021-06-10","close":31773.4941},{"date":"2021-06-11","close":30434.2051},{"date":"2021-06-14","close":29787.6504},{"date":"2021-06-15","close":30341.8398},{"date":"2021-06-16","close":30480.3867},{"date":"2021-06-17","close":30665.1172},{"date":"2021-06-18","close":30295.6582},{"date":"2021-06-21","close":29926.1973},{"date":"2021-06-22","close":30203.293},{"date":"2021-06-23","close":29972.3789},{"date":"2021-06-24","close":29880.0156},{"date":"2021-06-25","close":29418.1914},{"date":"2021-06-28","close":29833.832},{"date":"2021-06-29","close":29602.9219},{"date":"2021-06-30","close":29464.373},{"date":"2021-07-01","close":29464.373},{"date":"2021-07-02","close":29602.9219},{"date":"2021-07-05","close":30249.4766},{"date":"2021-07-06","close":30803.6621},{"date":"2021-07-07","close":30896.0254},{"date":"2021-07-08","close":30942.2109},{"date":"2021-07-09","close":30526.5684},{"date":"2021-07-12","close":31219.3047},{"date":"2021-07-13","close":32697.1445},{"date":"2021-07-14","close":32096.7676},{"date":"2021-07-15","close":32604.7812},{"date":"2021-07-16","close":31634.9434},{"date":"2021-07-19","close":30665.1172},{"date":"2021-07-20","close":30711.2969},{"date":"2021-07-21","close":31634.9434},{"date":"2021-07-22","close":31219.3047},{"date":"2021-07-23","close":32881.8711},{"date":"2021-07-26","close":36299.3711},{"date":"2021-07-27","close":31311.668},{"date":"2021-07-28","close":32050.5879},{"date":"2021-07-29","close":30480.3867},{"date":"2021-07-30","close":30295.6582},{"date":"2021-08-02","close":30618.9336},{"date":"2021-08-03","close":30849.8438},{"date":"2021-08-04","close":30849.8438},{"date":"2021-08-05","close":31773.4941},{"date":"2021-08-06","close":31912.0371},{"date":"2021-08-09","close":32327.6855},{"date":"2021-08-10","close":28448.3613},{"date":"2021-08-11","close":27432.3457},{"date":"2021-08-12","close":27524.7129},{"date":"2021-08-13","close":26831.9766},{"date":"2021-08-17","close":24984.6816},{"date":"2021-08-18","close":26277.7891},{"date":"2021-08-19","close":25400.3203},{"date":"2021-08-20","close":25261.7754},{"date":"2021-08-23","close":25908.3281},{"date":"2021-08-24","close":26693.4316},{"date":"2021-08-25","close":26416.334},{"date":"2021-08-26","close":26139.2383},{"date":"2021-08-27","close":26785.7949},{"date":"2021-08-30","close":26878.1602},{"date":"2021-08-31","close":26878.1602},{"date":"2021-09-01","close":26970.5254},{"date":"2021-09-02","close":26831.9766},{"date":"2021-09-03","close":27109.0723},{"date":"2021-09-06","close":27201.4355},{"date":"2021-09-07","close":27155.2539},{"date":"2021-09-08","close":27109.0723},{"date":"2021-09-09","close":26046.873},{"date":"2021-09-10","close":26046.873},{"date":"2021-09-13","close":26323.9707},{"date":"2021-09-14","close":25954.5098},{"date":"2021-09-15","close":25677.416},{"date":"2021-09-16","close":25400.3203},{"date":"2021-09-17","close":25077.0469},{"date":"2021-09-23","close":24291.9434},{"date":"2021-09-24","close":23830.1191},{"date":"2021-09-27","close":24430.4902},{"date":"2021-09-28","close":23645.3906},{"date":"2021-09-29","close":23137.3848},{"date":"2021-09-30","close":23137.3848},{"date":"2021-10-01","close":22906.4707},{"date":"2021-10-05","close":22167.5527},{"date":"2021-10-06","close":21982.8223},{"date":"2021-10-07","close":22767.9258},{"date":"2021-10-08","close":23922.4844},{"date":"2021-10-12","close":24522.8555},{"date":"2021-10-13","close":24476.6758},{"date":"2021-10-14","close":25169.4102},{"date":"2021-10-15","close":25862.1465},{"date":"2021-10-18","close":26739.6133},{"date":"2021-10-19","close":26462.5156},{"date":"2021-10-20","close":26046.873},{"date":"2021-10-21","close":25954.5098},{"date":"2021-10-22","close":25954.5098},{"date":"2021-10-25","close":25492.6855},{"date":"2021-10-26","close":25677.416},{"date":"2021-10-27","close":25492.6855},{"date":"2021-10-28","close":26277.7891},{"date":"2021-10-29","close":26647.2461},{"date":"2021-11-01","close":25446.5059},{"date":"2021-11-02","close":26000.6934},{"date":"2021-11-03","close":25769.7812},{"date":"2021-11-04","close":25307.957},{"date":"2021-11-05","close":25307.957},{"date":"2021-11-08","close":25862.1465},{"date":"2021-11-09","close":26462.5156},{"date":"2021-11-10","close":27617.0781},{"date":"2021-11-11","close":27339.9824},{"date":"2021-11-12","close":26878.1602},{"date":"2021-11-15","close":29325.8262},{"date":"2021-11-16","close":28125.082},{"date":"2021-11-17","close":29279.6426},{"date":"2021-11-18","close":29094.9121},{"date":"2021-11-19","close":28171.2676},{"date":"2021-11-22","close":27847.9883},{"date":"2021-11-23","close":28217.4473},{"date":"2021-11-24","close":27339.9824},{"date":"2021-11-25","close":26601.0645},{"date":"2021-11-26","close":26878.1602},{"date":"2021-11-29","close":26093.0586},{"date":"2021-11-30","close":26139.2383},{"date":"2021-12-01","close":27109.0723},{"date":"2021-12-02","close":27432.3457},{"date":"2021-12-03","close":27339.9824},{"date":"2021-12-06","close":27894.1699},{"date":"2021-12-07","close":28217.4473},{"date":"2021-12-08","close":26970.5254},{"date":"2021-12-09","close":27386.1641},{"date":"2021-12-10","close":28032.7188},{"date":"2021-12-13","close":27894.1699},{"date":"2021-12-14","close":27617.0781},{"date":"2021-12-15","close":27109.0723},{"date":"2021-12-16","close":26370.1523},{"date":"2021-12-17","close":26139.2383},{"date":"2021-12-20","close":26093.0586},{"date":"2021-12-21","close":29972.3789},{"date":"2021-12-22","close":29787.6504},{"date":"2021-12-23","close":33990.25},{"date":"2021-12-24","close":34267.3438},{"date":"2021-12-27","close":34128.7969},{"date":"2021-12-28","close":32558.5918},{"date":"2021-12-29","close":33953.957},{"date":"2021-12-30","close":34233.0352},{"date":"2022-01-03","close":35750.0},{"date":"2022-01-04","close":32884.1797},{"date":"2022-01-05","close":32419.0586},{"date":"2022-01-06","close":32372.5449},{"date":"2022-01-07","close":34558.625},{"date":"2022-01-10","close":32791.1523},{"date":"2022-01-11","close":31628.3496},{"date":"2022-01-12","close":30930.6621},{"date":"2022-01-13","close":29674.832},{"date":"2022-01-14","close":29395.7578},{"date":"2022-01-17","close":29349.2461},{"date":"2022-01-18","close":29070.1738},{"date":"2022-01-19","close":28279.4648},{"date":"2022-01-20","close":29488.7832},{"date":"2022-01-21","close":31209.7383},{"date":"2022-01-24","close":31163.2266},{"date":"2022-01-25","close":30046.9297},{"date":"2022-01-26","close":30046.9297},{"date":"2022-01-27","close":27209.6816},{"date":"2022-01-28","close":28232.9512},{"date":"2022-02-03","close":28837.6113},{"date":"2022-02-04","close":30232.9805},{"date":"2022-02-07","close":30419.0293},{"date":"2022-02-08","close":30419.0293},{"date":"2022-02-09","close":30419.0293},{"date":"2022-02-10","close":28698.0762},{"date":"2022-02-11","close":28000.3906},{"date":"2022-02-14","close":27488.7539},{"date":"2022-02-15","close":26884.0977},{"date":"2022-02-16","close":27953.8789},{"date":"2022-02-17","close":28279.4648},{"date":"2022-02-18","close":27953.8789},{"date":"2022-02-21","close":28186.4395},{"date":"2022-02-22","close":28186.4395},{"date":"2022-02-23","close":28186.4395},{"date":"2022-02-24","close":27116.6582},{"date":"2022-02-25","close":27256.1953},{"date":"2022-02-28","close":27256.1953},{"date":"2022-03-02","close":29395.7578},{"date":"2022-03-03","close":29953.9043},{"date":"2022-03-04","close":29953.9043},{"date":"2022-03-07","close":28744.5859},{"date":"2022-03-08","close":29256.2227},{"date":"2022-03-10","close":29256.2227},{"date":"2022-03-11","close":30651.5918},{"date":"2022-03-14","close":29907.3945},{"date":"2022-03-15","close":29907.3945},{"date":"2022-03-16","close":30512.0547},{"date":"2022-03-17","close":30512.0547},{"date":"2022-03-18","close":30605.0781},{"date":"2022-03-21","close":30791.1289},{"date":"2022-03-22","close":30698.1035},{"date":"2022-03-23","close":30930.6621},{"date":"2022-03-24","close":30744.6152},{"date":"2022-03-25","close":30977.1758},{"date":"2022-03-28","close":30372.5156},{"date":"2022-03-29","close":30605.0781},{"date":"2022-03-30","close":30093.4434},{"date":"2022-03-31","close":29953.9043},{"date":"2022-04-01","close":29581.8066},{"date":"2022-04-04","close":29535.2949},{"date":"2022-04-05","close":29767.8555},{"date":"2022-04-06","close":29256.2227},{"date":"2022-04-07","close":28279.4648},{"date":"2022-04-08","close":28465.5137},{"date":"2022-04-11","close":27814.3418},{"date":"2022-04-12","close":27628.291},{"date":"2022-04-13","close":27953.8789},{"date":"2022-04-14","close":27907.3652},{"date":"2022-04-15","close":27535.2676},{"date":"2022-04-18","close":27256.1953},{"date":"2022-04-19","close":28186.4395},{"date":"2022-04-20","close":28325.9746},{"date":"2022-04-21","close":28325.9746},{"date":"2022-04-22","close":28325.9746},{"date":"2022-04-25","close":27674.8027},{"date":"2022-04-26","close":27442.2422},{"date":"2022-04-27","close":27116.6582},{"date":"2022-04-28","close":27395.7305},{"date":"2022-04-29","close":27442.2422},{"date":"2022-05-02","close":27302.707},{"date":"2022-05-03","close":27581.7793},{"date":"2022-05-04","close":27395.7305},{"date":"2022-05-06","close":27209.6816},{"date":"2022-05-09","close":28600.0},{"date":"2022-05-10","close":26372.4609},{"date":"2022-05-11","close":26325.9473},{"date":"2022-05-12","close":25256.168},{"date":"2022-05-13","close":25488.7285},{"date":"2022-05-16","close":26186.4121},{"date":"2022-05-17","close":25814.3125},{"date":"2022-05-18","close":25860.8262},{"date":"2022-05-19","close":25349.1914},{"date":"2022-05-20","close":25767.7988},{"date":"2022-05-23","close":25581.75},{"date":"2022-05-24","close":25953.8496},{"date":"2022-05-25","close":25116.6289},{"date":"2022-05-26","close":25395.7031},{"date":"2022-05-27","close":25674.7754},{"date":"2022-05-30","close":25395.7031},{"date":"2022-05-31","close":25488.7285},{"date":"2022-06-02","close":25163.1426},{"date":"2022-06-03","close":25302.6797},{"date":"2022-06-07","close":24791.043},{"date":"2022-06-08","close":24744.5312},{"date":"2022-06-09","close":24372.4336},{"date":"2022-06-10","close":24093.3594},{"date":"2022-06-13","close":22744.5039},{"date":"2022-06-14","close":22744.5039},{"date":"2022-06-15","close":21674.7227},{"date":"2022-06-16","close":22232.8672},{"date":"2022-06-17","close":22744.5039},{"date":"2022-06-20","close":22046.8164},{"date":"2022-06-21","close":22511.9414},{"date":"2022-06-22","close":22139.8418},{"date":"2022-06-23","close":21302.623},{"date":"2022-06-24","close":22139.8418},{"date":"2022-06-27","close":22558.4551},{"date":"2022-06-28","close":22465.4277},{"date":"2022-06-29","close":22884.0391},{"date":"2022-06-30","close":22325.8926},{"date":"2022-07-01","close":22791.0156},{"date":"2022-07-04","close":22279.3809},{"date":"2022-07-05","close":22697.9902},{"date":"2022-07-06","close":23116.6035},{"date":"2022-07-07","close":23628.2383},{"date":"2022-07-08","close":23721.2617},{"date":"2022-07-11","close":23349.1641},{"date":"2022-07-12","close":23116.6035},{"date":"2022-07-13","close":23163.1133},{"date":"2022-07-14","close":22930.5527},{"date":"2022-07-15","close":22977.0645},{"date":"2022-07-18","close":23721.2617},{"date":"2022-07-19","close":23953.8223},{"date":"2022-07-20","close":23628.2383},{"date":"2022-07-21","close":23628.2383},{"date":"2022-07-22","close":23860.7969},{"date":"2022-07-25","close":23767.7754},{"date":"2022-07-26","close":23628.2383},{"date":"2022-07-27","close":23860.7969},{"date":"2022-07-28","close":24791.043},{"date":"2022-07-29","close":24791.043},{"date":"2022-08-01","close":25395.7031},{"date":"2022-08-02","close":25674.7754},{"date":"2022-08-03","close":25674.7754},{"date":"2022-08-04","close":25535.2422},{"date":"2022-08-05","close":25535.2422},{"date":"2022-08-08","close":25442.2168},{"date":"2022-08-09","close":26046.875},{"date":"2022-08-10","close":25907.3379},{"date":"2022-08-11","close":25860.8262},{"date":"2022-08-12","close":25674.7754},{"date":"2022-08-16","close":25674.7754},{"date":"2022-08-17","close":25488.7285},{"date":"2022-08-18","close":25395.7031},{"date":"2022-08-19","close":25953.8496},{"date":"2022-08-22","close":25488.7285},{"date":"2022-08-23","close":25116.6289},{"date":"2022-08-24","close":24791.043},{"date":"2022-08-25","close":25209.6543},{"date":"2022-08-26","close":25116.6289},{"date":"2022-08-29","close":24837.5566},{"date":"2022-08-30","close":25209.6543},{"date":"2022-08-31","close":25488.7285},{"date":"2022-09-01","close":24791.043},{"date":"2022-09-02","close":24791.043},{"date":"2022-09-05","close":24604.9941},{"date":"2022-09-06","close":24837.5566},{"date":"2022-09-07","close":24372.4336},{"date":"2022-09-08","close":24558.4805},{"date":"2022-09-13","close":24977.0938},{"date":"2022-09-14","close":25674.7754},{"date":"2022-09-15","close":24930.5801},{"date":"2022-09-16","close":24232.8945},{"date":"2022-09-19","close":23488.6992},{"date":"2022-09-20","close":23628.2383},{"date":"2022-09-21","close":23953.8223},{"date":"2022-09-22","close":24186.3848},{"date":"2022-09-23","close":23767.7754},{"date":"2022-09-26","close":23535.2148},{"date":"2022-09-27","close":23395.6758},{"date":"2022-09-28","close":24232.8945},{"date":"2022-09-29","close":24046.8457},{"date":"2022-09-30","close":24279.4082},{"date":"2022-10-04","close":24093.3594},{"date":"2022-10-05","close":22977.0645},{"date":"2022-10-06","close":24046.8457},{"date":"2022-10-07","close":24232.8945},{"date":"2022-10-11","close":24279.4082},{"date":"2022-10-12","close":23721.2617},{"date":"2022-10-13","close":23674.748},{"date":"2022-10-14","close":23256.1387},{"date":"2022-10-17","close":23256.1387},{"date":"2022-10-18","close":23535.2148},{"date":"2022-10-19","close":23023.5762},{"date":"2022-10-20","close":23116.6035},{"date":"2022-10-21","close":23023.5762},{"date":"2022-10-24","close":23395.6758},{"date":"2022-10-25","close":23163.1133},{"date":"2022-10-26","close":22837.5273},{"date":"2022-10-27","close":23442.1895},{"date":"2022-10-28","close":22604.9648},{"date":"2022-10-31","close":23070.0879},{"date":"2022-11-01","close":22884.0391},{"date":"2022-11-02","close":23070.0879},{"date":"2022-11-03","close":23721.2617},{"date":"2022-11-04","close":22977.0645},{"date":"2022-11-07","close":23023.5762},{"date":"2022-11-08","close":23302.6504},{"date":"2022-11-09","close":22791.0156},{"date":"2022-11-10","close":23023.5762},{"date":"2022-11-11","close":23395.6758},{"date":"2022-11-14","close":23256.1387},{"date":"2022-11-15","close":23256.1387},{"date":"2022-11-16","close":23535.2148},{"date":"2022-11-17","close":23488.6992},{"date":"2022-11-18","close":23209.627},{"date":"2022-11-21","close":22325.8926},{"date":"2022-11-22","close":22697.9902},{"date":"2022-11-23","close":22884.0391},{"date":"2022-11-24","close":23116.6035},{"date":"2022-11-25","close":23070.0879},{"date":"2022-11-28","close":22558.4551},{"date":"2022-11-29","close":23349.1641},{"date":"2022-11-30","close":24093.3594},{"date":"2022-12-01","close":24046.8457},{"date":"2022-12-02","close":24046.8457},{"date":"2022-12-05","close":24000.334},{"date":"2022-12-06","close":23907.3086},{"date":"2022-12-07","close":23674.748},{"date":"2022-12-08","close":22744.5039},{"date":"2022-12-09","close":22651.4785},{"date":"2022-12-12","close":23209.627},{"date":"2022-12-13","close":22884.0391},{"date":"2022-12-14","close":23116.6035},{"date":"2022-12-15","close":23488.6992},{"date":"2022-12-16","close":23209.627},{"date":"2022-12-19","close":22977.0645},{"date":"2022-12-20","close":22884.0391},{"date":"2022-12-21","close":22604.9648},{"date":"2022-12-22","close":22884.0391},{"date":"2022-12-23","close":22791.0156},{"date":"2022-12-26","close":22000.3086},{"date":"2022-12-27","close":22418.916},{"date":"2022-12-28","close":23032.4883},{"date":"2022-12-29","close":22843.6973},{"date":"2023-01-02","close":22182.9316},{"date":"2023-01-03","close":21994.1406},{"date":"2023-01-04","close":22418.918},{"date":"2023-01-05","close":22985.2891},{"date":"2023-01-06","close":23079.6855},{"date":"2023-01-09","close":22702.1035},{"date":"2023-01-10","close":22796.498},{"date":"2023-01-11","close":23079.6855},{"date":"2023-01-12","close":22985.2891},{"date":"2023-01-13","close":22938.0918},{"date":"2023-01-16","close":22938.0918},{"date":"2023-01-17","close":22749.3008},{"date":"2023-01-18","close":22796.498},{"date":"2023-01-19","close":23174.0801},{"date":"2023-01-20","close":23457.2695},{"date":"2023-01-25","close":23457.2695},{"date":"2023-01-26","close":23551.6641},{"date":"2023-01-27","close":22843.6973},{"date":"2023-01-30","close":22938.0918},{"date":"2023-01-31","close":23079.6855},{"date":"2023-02-01","close":23032.4883},{"date":"2023-02-02","close":23032.4883},{"date":"2023-02-03","close":23268.4785},{"date":"2023-02-06","close":23457.2695},{"date":"2023-02-07","close":22938.0918},{"date":"2023-02-08","close":23126.8828},{"date":"2023-02-09","close":23268.4785},{"date":"2023-02-10","close":22796.498},{"date":"2023-02-13","close":22796.498},{"date":"2023-02-14","close":22654.9062},{"date":"2023-02-15","close":22182.9316},{"date":"2023-02-16","close":22371.7188},{"date":"2023-02-17","close":22182.9316},{"date":"2023-02-20","close":22135.7324},{"date":"2023-02-21","close":23079.6855},{"date":"2023-02-22","close":22985.2891},{"date":"2023-02-23","close":23079.6855},{"date":"2023-02-24","close":23032.4883},{"date":"2023-02-27","close":23032.4883},{"date":"2023-02-28","close":23032.4883},{"date":"2023-03-02","close":22890.8945},{"date":"2023-03-03","close":23362.873},{"date":"2023-03-06","close":23126.8828},{"date":"2023-03-07","close":23032.4883},{"date":"2023-03-08","close":22749.3008},{"date":"2023-03-09","close":23126.8828},{"date":"2023-03-10","close":22513.3125},{"date":"2023-03-13","close":21899.7422},{"date":"2023-03-14","close":21191.7773},{"date":"2023-03-15","close":21758.1504},{"date":"2023-03-16","close":21758.1504},{"date":"2023-03-17","close":22230.1289},{"date":"2023-03-20","close":22088.5352},{"date":"2023-03-21","close":21805.3477},{"date":"2023-03-22","close":21805.3477},{"date":"2023-03-23","close":21616.5566},{"date":"2023-03-24","close":21569.3594},{"date":"2023-03-27","close":21474.9629},{"date":"2023-03-28","close":21333.3711},{"date":"2023-03-29","close":21333.3711},{"date":"2023-03-30","close":21569.3594},{"date":"2023-03-31","close":22088.5352},{"date":"2023-04-03","close":22418.918},{"date":"2023-04-04","close":22560.5098},{"date":"2023-04-05","close":22560.5098},{"date":"2023-04-06","close":21758.1504},{"date":"2023-04-07","close":22135.7324},{"date":"2023-04-10","close":22135.7324},{"date":"2023-04-11","close":22041.3379},{"date":"2023-04-12","close":22277.3262},{"date":"2023-04-13","close":22654.9062},{"date":"2023-04-14","close":22654.9062},{"date":"2023-04-17","close":22654.9062},{"date":"2023-04-18","close":22466.1152},{"date":"2023-04-19","close":24637.2109},{"date":"2023-04-20","close":23882.0488},{"date":"2023-04-21","close":23693.2578},{"date":"2023-04-24","close":23740.4551},{"date":"2023-04-25","close":23551.6641},{"date":"2023-04-26","close":22890.8945},{"date":"2023-04-27","close":23221.2793},{"date":"2023-04-28","close":22985.2891},{"date":"2023-05-02","close":23693.2578},{"date":"2023-05-03","close":23976.4434},{"date":"2023-05-04","close":23457.2695},{"date":"2023-05-08","close":24212.4297},{"date":"2023-05-09","close":23221.2793},{"date":"2023-05-10","close":23598.8613},{"date":"2023-05-11","close":23221.2793},{"date":"2023-05-12","close":23315.6758},{"date":"2023-05-15","close":23882.0488},{"date":"2023-05-16","close":24401.2207},{"date":"2023-05-17","close":25109.1875},{"date":"2023-05-18","close":24826.002},{"date":"2023-05-19","close":25014.793},{"date":"2023-05-22","close":24873.1992},{"date":"2023-05-23","close":24920.3965},{"date":"2023-05-24","close":24920.3965},{"date":"2023-05-25","close":24448.4199},{"date":"2023-05-26","close":24448.4199},{"date":"2023-05-30","close":24354.0234},{"date":"2023-05-31","close":24542.8164},{"date":"2023-06-01","close":24731.6074},{"date":"2023-06-02","close":24873.1992},{"date":"2023-06-05","close":24637.2109},{"date":"2023-06-07","close":25203.584},{"date":"2023-06-08","close":24967.5957},{"date":"2023-06-09","close":24967.5957},{"date":"2023-06-12","close":24920.3965},{"date":"2023-06-13","close":24920.3965},{"date":"2023-06-14","close":24778.8047},{"date":"2023-06-15","close":23787.6523},{"date":"2023-06-16","close":23976.4434},{"date":"2023-06-19","close":23929.2461},{"date":"2023-06-20","close":24401.2207},{"date":"2023-06-21","close":24495.6172},{"date":"2023-06-22","close":24118.0371},{"date":"2023-06-23","close":24401.2207},{"date":"2023-06-26","close":25675.5605},{"date":"2023-06-27","close":26053.1426},{"date":"2023-06-28","close":25392.375},{"date":"2023-06-29","close":25486.7695},{"date":"2023-06-30","close":25675.5605},{"date":"2023-07-03","close":24826.002},{"date":"2023-07-04","close":25345.1758},{"date":"2023-07-05","close":24967.5957},{"date":"2023-07-06","close":24165.2324},{"date":"2023-07-07","close":23693.2578},{"date":"2023-07-10","close":24118.0371},{"date":"2023-07-11","close":24401.2207},{"date":"2023-07-12","close":24967.5957},{"date":"2023-07-13","close":24306.8262},{"date":"2023-07-14","close":23834.8496},{"date":"2023-07-17","close":24165.2324},{"date":"2023-07-18","close":24070.8379},{"date":"2023-07-19","close":23598.8613},{"date":"2023-07-20","close":23598.8613},{"date":"2023-07-21","close":23504.4668},{"date":"2023-07-24","close":22654.9062},{"date":"2023-07-25","close":23221.2793},{"date":"2023-07-26","close":22371.7188},{"date":"2023-07-27","close":23032.4883},{"date":"2023-07-28","close":23268.4785},{"date":"2023-07-31","close":23032.4883},{"date":"2023-08-01","close":22985.2891},{"date":"2023-08-02","close":22230.1289},{"date":"2023-08-03","close":22324.5234},{"date":"2023-08-04","close":22088.5352},{"date":"2023-08-07","close":22277.3262},{"date":"2023-08-08","close":20814.1953},{"date":"2023-08-09","close":21380.5684},{"date":"2023-08-10","close":22135.7324},{"date":"2023-08-11","close":22371.7188},{"date":"2023-08-14","close":21522.1602},{"date":"2023-08-16","close":21994.1406},{"date":"2023-08-17","close":21663.7539},{"date":"2023-08-18","close":21522.1602},{"date":"2023-08-21","close":21616.5566},{"date":"2023-08-22","close":21522.1602},{"date":"2023-08-23","close":21191.7773},{"date":"2023-08-24","close":21380.5684},{"date":"2023-08-25","close":22371.7188},{"date":"2023-08-28","close":21616.5566},{"date":"2023-08-29","close":21569.3594},{"date":"2023-08-30","close":22088.5352},{"date":"2023-08-31","close":21191.7773},{"date":"2023-09-01","close":21238.9746},{"date":"2023-09-04","close":21852.5449},{"date":"2023-09-05","close":21663.7539},{"date":"2023-09-06","close":21427.7656},{"date":"2023-09-07","close":21286.1719},{"date":"2023-09-08","close":21097.3809},{"date":"2023-09-11","close":21286.1719},{"date":"2023-09-12","close":21097.3809},{"date":"2023-09-13","close":20861.3926},{"date":"2023-09-14","close":21333.3711},{"date":"2023-09-15","close":21002.9863},{"date":"2023-09-18","close":25203.584},{"date":"2023-09-19","close":23174.0801},{"date":"2023-09-20","close":22513.3125},{"date":"2023-09-21","close":21899.7422},{"date":"2023-09-22","close":21710.9512},{"date":"2023-09-25","close":21144.5801},{"date":"2023-09-26","close":20625.4023},{"date":"2023-09-27","close":20625.4023},{"date":"2023-10-04","close":20153.4277},{"date":"2023-10-05","close":19681.4512},{"date":"2023-10-06","close":20295.0215},{"date":"2023-10-10","close":20200.625},{"date":"2023-10-11","close":20389.416},{"date":"2023-10-12","close":20389.416},{"date":"2023-10-13","close":20342.2188},{"date":"2023-10-16","close":20295.0215},{"date":"2023-10-17","close":20200.625},{"date":"2023-10-18","close":20295.0215},{"date":"2023-10-19","close":20153.4277},{"date":"2023-10-20","close":19775.8457},{"date":"2023-10-23","close":19587.0547},{"date":"2023-10-24","close":20200.625},{"date":"2023-10-25","close":19870.2422},{"date":"2023-10-26","close":19398.2617},{"date":"2023-10-27","close":19587.0547},{"date":"2023-10-30","close":19587.0547},{"date":"2023-10-31","close":19445.4629},{"date":"2023-11-01","close":19539.8574},{"date":"2023-11-02","close":20153.4277},{"date":"2023-11-03","close":20436.6133},{"date":"2023-11-06","close":20672.6016},{"date":"2023-11-07","close":20719.8008},{"date":"2023-11-08","close":20814.1953},{"date":"2023-11-09","close":20766.998},{"date":"2023-11-10","close":20719.8008},{"date":"2023-11-13","close":20531.0098},{"date":"2023-11-14","close":20342.2188},{"date":"2023-11-15","close":20436.6133},{"date":"2023-11-16","close":20153.4277},{"date":"2023-11-17","close":20342.2188},{"date":"2023-11-20","close":19870.2422},{"date":"2023-11-21","close":20295.0215},{"date":"2023-11-22","close":20531.0098},{"date":"2023-11-23","close":20342.2188},{"date":"2023-11-24","close":20342.2188},{"date":"2023-11-27","close":19492.6602},{"date":"2023-11-28","close":19539.8574},{"date":"2023-11-29","close":19870.2422},{"date":"2023-11-30","close":20295.0215},{"date":"2023-12-01","close":20106.2305},{"date":"2023-12-04","close":19964.6367},{"date":"2023-12-05","close":20200.625},{"date":"2023-12-06","close":20342.2188},{"date":"2023-12-07","close":20247.8223},{"date":"2023-12-08","close":19964.6367},{"date":"2023-12-11","close":20106.2305},{"date":"2023-12-12","close":19775.8457},{"date":"2023-12-13","close":19398.2617},{"date":"2023-12-14","close":19917.4395},{"date":"2023-12-15","close":19870.2422},{"date":"2023-12-18","close":19681.4512},{"date":"2023-12-19","close":20106.2305},{"date":"2023-12-20","close":20295.0215},{"date":"2023-12-21","close":20342.2188},{"date":"2023-12-22","close":20342.2188},{"date":"2023-12-26","close":20342.2188},{"date":"2023-12-27","close":20342.2188},{"date":"2023-12-28","close":20438.1719},{"date":"2024-01-02","close":20438.1719},{"date":"2024-01-03","close":20486.1484},{"date":"2024-01-04","close":20534.127},{"date":"2024-01-05","close":20774.0098},{"date":"2024-01-08","close":20869.9648},{"date":"2024-01-09","close":20821.9883},{"date":"2024-01-10","close":20486.1484},{"date":"2024-01-11","close":23796.5566},{"date":"2024-01-12","close":30897.1426},{"date":"2024-01-15","close":27826.6191},{"date":"2024-01-16","close":26963.0352},{"date":"2024-01-17","close":24276.3262},{"date":"2024-01-18","close":22980.9492},{"date":"2024-01-19","close":23076.9043},{"date":"2024-01-22","close":22980.9492},{"date":"2024-01-23","close":23796.5566},{"date":"2024-01-24","close":23556.6719},{"date":"2024-01-25","close":23412.7422},{"date":"2024-01-26","close":23316.7891},{"date":"2024-01-29","close":23028.9277},{"date":"2024-01-30","close":23076.9043},{"date":"2024-01-31","close":22789.041},{"date":"2024-02-01","close":21877.4805},{"date":"2024-02-02","close":22357.25},{"date":"2024-02-05","close":22789.041},{"date":"2024-02-06","close":22021.4121},{"date":"2024-02-07","close":22069.3867},{"date":"2024-02-08","close":22309.2734},{"date":"2024-02-13","close":22117.3633},{"date":"2024-02-14","close":22357.25},{"date":"2024-02-15","close":22261.2949},{"date":"2024-02-16","close":22309.2734},{"date":"2024-02-19","close":22213.3184},{"date":"2024-02-20","close":22165.3418},{"date":"2024-02-21","close":21637.5957},{"date":"2024-02-22","close":21685.5723},{"date":"2024-02-23","close":21445.6875},{"date":"2024-02-26","close":21157.8262},{"date":"2024-02-27","close":21061.8711},{"date":"2024-02-28","close":21013.8965},{"date":"2024-02-29","close":21445.6875},{"date":"2024-03-04","close":21397.7109},{"date":"2024-03-05","close":21397.7109},{"date":"2024-03-06","close":21301.7578},{"date":"2024-03-07","close":21109.8496},{"date":"2024-03-08","close":21301.7578},{"date":"2024-03-11","close":21109.8496},{"date":"2024-03-12","close":20965.9199},{"date":"2024-03-13","close":21253.7812},{"date":"2024-03-14","close":21301.7578},{"date":"2024-03-15","close":20917.9414},{"date":"2024-03-18","close":20726.0332},{"date":"2024-03-19","close":20774.0098},{"date":"2024-03-20","close":20869.9648},{"date":"2024-03-21","close":21253.7812},{"date":"2024-03-22","close":21109.8496},{"date":"2024-03-25","close":21061.8711},{"date":"2024-03-26","close":21061.8711},{"date":"2024-03-27","close":21157.8262},{"date":"2024-03-28","close":21157.8262},{"date":"2024-03-29","close":21013.8965},{"date":"2024-04-01","close":21013.8965},{"date":"2024-04-02","close":21637.5957},{"date":"2024-04-03","close":21637.5957},{"date":"2024-04-04","close":21829.502},{"date":"2024-04-05","close":21685.5723},{"date":"2024-04-08","close":21109.8496},{"date":"2024-04-09","close":21061.8711},{"date":"2024-04-11","close":21157.8262},{"date":"2024-04-12","close":21109.8496},{"date":"2024-04-15","close":21061.8711},{"date":"2024-04-16","close":20534.127},{"date":"2024-04-17","close":20438.1719},{"date":"2024-04-18","close":20917.9414},{"date":"2024-04-19","close":20630.0801},{"date":"2024-04-22","close":20630.0801},{"date":"2024-04-23","close":20821.9883},{"date":"2024-04-24","close":20917.9414},{"date":"2024-04-25","close":20917.9414},{"date":"2024-04-26","close":20917.9414},{"date":"2024-04-29","close":21013.8965},{"date":"2024-04-30","close":21925.457},{"date":"2024-05-02","close":22980.9492},{"date":"2024-05-03","close":23220.834},{"date":"2024-05-07","close":23220.834},{"date":"2024-05-08","close":22645.1113},{"date":"2024-05-09","close":22741.0664},{"date":"2024-05-10","close":22069.3867},{"date":"2024-05-13","close":22069.3867},{"date":"2024-05-14","close":22117.3633},{"date":"2024-05-16","close":22261.2949},{"date":"2024-05-17","close":21925.457},{"date":"2024-05-20","close":21829.502},{"date":"2024-05-21","close":21685.5723},{"date":"2024-05-22","close":22069.3867},{"date":"2024-05-23","close":28690.2051},{"date":"2024-05-24","close":24564.1875},{"date":"2024-05-27","close":24036.4434},{"date":"2024-05-28","close":23556.6719},{"date":"2024-05-29","close":22693.0879},{"date":"2024-05-30","close":22453.2031},{"date":"2024-05-31","close":22309.2734},{"date":"2024-06-03","close":22309.2734},{"date":"2024-06-04","close":22069.3867},{"date":"2024-06-05","close":22069.3867},{"date":"2024-06-07","close":22069.3867},{"date":"2024-06-10","close":22069.3867},{"date":"2024-06-11","close":22357.25},{"date":"2024-06-12","close":22261.2949},{"date":"2024-06-13","close":22213.3184},{"date":"2024-06-14","close":22117.3633},{"date":"2024-06-17","close":22069.3867},{"date":"2024-06-18","close":22357.25},{"date":"2024-06-19","close":22261.2949},{"date":"2024-06-20","close":22309.2734},{"date":"2024-06-21","close":22117.3633},{"date":"2024-06-24","close":21685.5723},{"date":"2024-06-25","close":21637.5957},{"date":"2024-06-26","close":21637.5957},{"date":"2024-06-27","close":21397.7109},{"date":"2024-06-28","close":21685.5723},{"date":"2024-07-01","close":21781.5254},{"date":"2024-07-02","close":21781.5254},{"date":"2024-07-03","close":21397.7109},{"date":"2024-07-04","close":21301.7578},{"date":"2024-07-05","close":21445.6875},{"date":"2024-07-08","close":21445.6875},{"date":"2024-07-09","close":21589.6191},{"date":"2024-07-10","close":21589.6191},{"date":"2024-07-11","close":21589.6191},{"date":"2024-07-12","close":21205.8027},{"date":"2024-07-15","close":21301.7578},{"date":"2024-07-16","close":21157.8262},{"date":"2024-07-17","close":21205.8027},{"date":"2024-07-18","close":20534.127},{"date":"2024-07-19","close":20438.1719},{"date":"2024-07-22","close":20054.3555},{"date":"2024-07-23","close":20246.2656},{"date":"2024-07-24","close":20582.1035},{"date":"2024-07-25","close":20678.0586},{"date":"2024-07-26","close":20869.9648},{"date":"2024-07-29","close":20869.9648},{"date":"2024-07-30","close":20774.0098},{"date":"2024-07-31","close":20965.9199},{"date":"2024-08-01","close":20965.9199},{"date":"2024-08-02","close":20726.0332},{"date":"2024-08-05","close":18998.8652},{"date":"2024-08-06","close":18979.6738},{"date":"2024-08-07","close":19286.7266},{"date":"2024-08-08","close":20390.1953},{"date":"2024-08-09","close":20390.1953},{"date":"2024-08-12","close":20438.1719},{"date":"2024-08-13","close":20438.1719},{"date":"2024-08-14","close":20534.127},{"date":"2024-08-16","close":20821.9883},{"date":"2024-08-19","close":20630.0801},{"date":"2024-08-20","close":20630.0801},{"date":"2024-08-21","close":20534.127},{"date":"2024-08-22","close":20534.127},{"date":"2024-08-23","close":20294.2422},{"date":"2024-08-26","close":20150.3105},{"date":"2024-08-27","close":20198.2871},{"date":"2024-08-28","close":20294.2422},{"date":"2024-08-29","close":20246.2656},{"date":"2024-08-30","close":20294.2422},{"date":"2024-09-02","close":20342.2188},{"date":"2024-09-03","close":20438.1719},{"date":"2024-09-04","close":20054.3555},{"date":"2024-09-05","close":20054.3555},{"date":"2024-09-06","close":19766.4941},{"date":"2024-09-09","close":19910.4258},{"date":"2024-09-10","close":19862.4492},{"date":"2024-09-11","close":19862.4492},{"date":"2024-09-12","close":19910.4258},{"date":"2024-09-13","close":19814.4727},{"date":"2024-09-19","close":19958.4043},{"date":"2024-09-20","close":19958.4043},{"date":"2024-09-23","close":19958.4043},{"date":"2024-09-24","close":19766.4941},{"date":"2024-09-25","close":19766.4941},{"date":"2024-09-26","close":20054.3555},{"date":"2024-09-27","close":20150.3105},{"date":"2024-09-30","close":20150.3105},{"date":"2024-10-02","close":20006.3809},{"date":"2024-10-04","close":19910.4258},{"date":"2024-10-07","close":19862.4492},{"date":"2024-10-08","close":19814.4727},{"date":"2024-10-10","close":19718.5176},{"date":"2024-10-11","close":19814.4727},{"date":"2024-10-14","close":19574.5879},{"date":"2024-10-15","close":19670.543},{"date":"2024-10-16","close":19478.6328},{"date":"2024-10-17","close":19766.4941},{"date":"2024-10-18","close":19670.543},{"date":"2024-10-21","close":19766.4941},{"date":"2024-10-22","close":19766.4941},{"date":"2024-10-23","close":20006.3809},{"date":"2024-10-24","close":20150.3105},{"date":"2024-10-25","close":19958.4043},{"date":"2024-10-28","close":20006.3809},{"date":"2024-10-29","close":19862.4492},{"date":"2024-10-30","close":19862.4492},{"date":"2024-10-31","close":19526.6113},{"date":"2024-11-01","close":19718.5176},{"date":"2024-11-04","close":19622.5645},{"date":"2024-11-05","close":19766.4941},{"date":"2024-11-06","close":19718.5176},{"date":"2024-11-07","close":19526.6113},{"date":"2024-11-08","close":19574.5879},{"date":"2024-11-11","close":19382.6797},{"date":"2024-11-12","close":19190.7715},{"date":"2024-11-13","close":19094.8184},{"date":"2024-11-14","close":19286.7266},{"date":"2024-11-15","close":19910.4258},{"date":"2024-11-18","close":19910.4258},{"date":"2024-11-19","close":20150.3105},{"date":"2024-11-20","close":20150.3105},{"date":"2024-11-21","close":20054.3555},{"date":"2024-11-22","close":20054.3555},{"date":"2024-11-25","close":20630.0801},{"date":"2024-11-26","close":20054.3555},{"date":"2024-11-27","close":19958.4043},{"date":"2024-11-28","close":19958.4043},{"date":"2024-11-29","close":19766.4941},{"date":"2024-12-02","close":19574.5879},{"date":"2024-12-03","close":19526.6113},{"date":"2024-12-04","close":21061.8711},{"date":"2024-12-05","close":19430.6562},{"date":"2024-12-06","close":19766.4941},{"date":"2024-12-09","close":20486.1484},{"date":"2024-12-10","close":21013.8965},{"date":"2024-12-11","close":21445.6875},{"date":"2024-12-12","close":21109.8496},{"date":"2024-12-13","close":21493.6641},{"date":"2024-12-16","close":21061.8711},{"date":"2024-12-17","close":20582.1035},{"date":"2024-12-18","close":19958.4043},{"date":"2024-12-19","close":19958.4043},{"date":"2024-12-20","close":19382.6797},{"date":"2024-12-23","close":19574.5879},{"date":"2024-12-24","close":19670.543},{"date":"2024-12-26","close":19622.5645},{"date":"2024-12-27","close":19769.002},{"date":"2024-12-30","close":19769.002},{"date":"2025-01-02","close":20061.877},{"date":"2025-01-03","close":20159.5},{"date":"2025-01-06","close":20013.0645},{"date":"2025-01-07","close":20013.0645},{"date":"2025-01-08","close":20159.5},{"date":"2025-01-09","close":20061.877},{"date":"2025-01-10","close":20110.6875},{"date":"2025-01-13","close":19915.4395},{"date":"2025-01-14","close":19817.8145},{"date":"2025-01-15","close":19720.1895},{"date":"2025-01-16","close":19720.1895},{"date":"2025-01-17","close":19524.9395},{"date":"2025-01-20","close":19407.791},{"date":"2025-01-21","close":19417.5527},{"date":"2025-01-22","close":19241.8281},{"date":"2025-01-23","close":19134.4414},{"date":"2025-01-24","close":19134.4414},{"date":"2025-01-31","close":19134.4414},{"date":"2025-02-03","close":18695.1309},{"date":"2025-02-04","close":18812.2793},{"date":"2025-02-05","close":18890.3789},{"date":"2025-02-06","close":18929.4297},{"date":"2025-02-07","close":18831.8047},{"date":"2025-02-10","close":18275.3438},{"date":"2025-02-11","close":18529.168},{"date":"2025-02-12","close":18490.1191},{"date":"2025-02-13","close":18509.6426},{"date":"2025-02-14","close":18519.4062},{"date":"2025-02-17","close":18490.1191},{"date":"2025-02-18","close":18558.4551},{"date":"2025-02-19","close":18509.6426},{"date":"2025-02-20","close":18538.9316},{"date":"2025-02-21","close":18646.3184},{"date":"2025-02-24","close":18568.2188},{"date":"2025-02-25","close":18577.9805},{"date":"2025-02-26","close":18646.3184},{"date":"2025-02-27","close":18695.1309},{"date":"2025-02-28","close":18314.3945},{"date":"2025-03-04","close":18236.2949},{"date":"2025-03-05","close":18548.6934},{"date":"2025-03-06","close":18509.6426},{"date":"2025-03-07","close":18216.7695},{"date":"2025-03-10","close":18236.2949},{"date":"2025-03-11","close":18226.5312},{"date":"2025-03-12","close":18158.1953},{"date":"2025-03-13","close":18158.1953},{"date":"2025-03-14","close":18011.7578},{"date":"2025-03-17","close":18226.5312},{"date":"2025-03-18","close":18177.7188},{"date":"2025-03-19","close":18324.1562},{"date":"2025-03-20","close":18431.543},{"date":"2025-03-21","close":18343.6816},{"date":"2025-03-24","close":18372.9688},{"date":"2025-03-25","close":18275.3438},{"date":"2025-03-26","close":18519.4062},{"date":"2025-03-27","close":18441.3066},{"date":"2025-03-28","close":18314.3945},{"date":"2025-03-31","close":18080.0938},{"date":"2025-04-01","close":18177.7188},{"date":"2025-04-02","close":18382.7305},{"date":"2025-04-03","close":18548.6934},{"date":"2025-04-04","close":18509.6426},{"date":"2025-04-07","close":18353.4434},{"date":"2025-04-08","close":18656.0801},{"date":"2025-04-09","close":18636.5547},{"date":"2025-04-10","close":18646.3184},{"date":"2025-04-11","close":18822.043},{"date":"2025-04-14","close":18909.9043},{"date":"2025-04-15","close":19105.1543},{"date":"2025-04-16","close":18743.9434},{"date":"2025-04-17","close":18890.3789},{"date":"2025-04-18","close":18890.3789},{"date":"2025-04-21","close":18890.3789},{"date":"2025-04-22","close":18870.8555},{"date":"2025-04-23","close":18997.7676},{"date":"2025-04-24","close":18939.1914},{"date":"2025-04-25","close":19056.3418},{"date":"2025-04-28","close":19144.2031},{"date":"2025-04-29","close":19056.3418},{"date":"2025-04-30","close":18890.3789},{"date":"2025-05-02","close":18870.8555},{"date":"2025-05-07","close":19173.4922},{"date":"2025-05-08","close":19193.0156},{"date":"2025-05-09","close":18948.9551},{"date":"2025-05-12","close":18997.7676},{"date":"2025-05-13","close":18978.2422},{"date":"2025-05-14","close":19095.3906},{"date":"2025-05-15","close":19095.3906},{"date":"2025-05-16","close":18939.1914},{"date":"2025-05-19","close":19124.6797},{"date":"2025-05-20","close":19368.7402},{"date":"2025-05-21","close":19105.1543},{"date":"2025-05-22","close":18870.8555},{"date":"2025-05-23","close":19241.8281},{"date":"2025-05-26","close":18978.2422},{"date":"2025-05-27","close":18890.3789},{"date":"2025-05-28","close":18958.7168},{"date":"2025-05-29","close":19095.3906},{"date":"2025-05-30","close":19310.166},{"date":"2025-06-02","close":19310.166},{"date":"2025-06-04","close":19817.8145},{"date":"2025-06-05","close":19915.4395},{"date":"2025-06-09","close":20159.5},{"date":"2025-06-10","close":19817.8145},{"date":"2025-06-11","close":19866.627},{"date":"2025-06-12","close":19817.8145},{"date":"2025-06-13","close":19817.8145},{"date":"2025-06-16","close":20013.0645},{"date":"2025-06-17","close":19817.8145},{"date":"2025-06-18","close":19817.8145},{"date":"2025-06-19","close":19515.1777},{"date":"2025-06-20","close":20159.5},{"date":"2025-06-23","close":19866.627},{"date":"2025-06-24","close":20013.0645},{"date":"2025-06-25","close":20208.3125},{"date":"2025-06-26","close":20110.6875},{"date":"2025-06-27","close":19817.8145},{"date":"2025-06-30","close":19769.002},{"date":"2025-07-01","close":20208.3125},{"date":"2025-07-02","close":20159.5},{"date":"2025-07-03","close":20061.877},{"date":"2025-07-04","close":20159.5},{"date":"2025-07-07","close":20159.5},{"date":"2025-07-08","close":19817.8145},{"date":"2025-07-09","close":19671.377},{"date":"2025-07-10","close":19671.377},{"date":"2025-07-11","close":20891.6855},{"date":"2025-07-14","close":21135.748},{"date":"2025-07-15","close":20647.625},{"date":"2025-07-16","close":20501.1875},{"date":"2025-07-17","close":21086.9355},{"date":"2025-07-18","close":20842.873},{"date":"2025-07-21","close":20647.625},{"date":"2025-07-22","close":20989.3105},{"date":"2025-07-23","close":20696.4375},{"date":"2025-07-24","close":20550.0},{"date":"2025-07-25","close":20305.9375},{"date":"2025-07-28","close":20501.1875},{"date":"2025-07-29","close":20354.75},{"date":"2025-07-30","close":20305.9375},{"date":"2025-07-31","close":20305.9375},{"date":"2025-08-01","close":19915.4395},{"date":"2025-08-04","close":20403.5625},{"date":"2025-08-05","close":20208.3125},{"date":"2025-08-06","close":19769.002},{"date":"2025-08-07","close":19817.8145},{"date":"2025-08-08","close":20013.0645},{"date":"2025-08-11","close":20110.6875},{"date":"2025-08-12","close":20159.5},{"date":"2025-08-13","close":19866.627},{"date":"2025-08-14","close":20061.877},{"date":"2025-08-18","close":19964.252},{"date":"2025-08-19","close":19915.4395},{"date":"2025-08-20","close":19915.4395},{"date":"2025-08-21","close":20013.0645},{"date":"2025-08-22","close":20013.0645},{"date":"2025-08-25","close":19769.002},{"date":"2025-08-26","close":19769.002},{"date":"2025-08-27","close":19866.627},{"date":"2025-08-28","close":20208.3125},{"date":"2025-08-29","close":20257.125},{"date":"2025-09-01","close":20061.877},{"date":"2025-09-02","close":19964.252},{"date":"2025-09-03","close":19915.4395},{"date":"2025-09-04","close":19964.252},{"date":"2025-09-05","close":20110.6875},{"date":"2025-09-08","close":20305.9375},{"date":"2025-09-09","close":19866.627},{"date":"2025-09-10","close":20110.6875},{"date":"2025-09-11","close":20013.0645},{"date":"2025-09-12","close":20257.125},{"date":"2025-09-15","close":20257.125},{"date":"2025-09-16","close":20159.5},{"date":"2025-09-17","close":20159.5},{"date":"2025-09-18","close":20208.3125},{"date":"2025-09-19","close":20550.0},{"date":"2025-09-22","close":20061.877},{"date":"2025-09-23","close":20159.5},{"date":"2025-09-24","close":19964.252},{"date":"2025-09-25","close":20013.0645},{"date":"2025-09-26","close":20061.877},{"date":"2025-09-29","close":20013.0645},{"date":"2025-09-30","close":19915.4395},{"date":"2025-10-01","close":21086.9355},{"date":"2025-10-02","close":20794.0605},{"date":"2025-10-10","close":20354.75},{"date":"2025-10-13","close":20110.6875},{"date":"2025-10-14","close":20257.125},{"date":"2025-10-15","close":20403.5625},{"date":"2025-10-16","close":20208.3125},{"date":"2025-10-17","close":20061.877},{"date":"2025-10-20","close":19964.252},{"date":"2025-10-21","close":20013.0645},{"date":"2025-10-22","close":20013.0645},{"date":"2025-10-23","close":19769.002},{"date":"2025-10-24","close":19866.627},{"date":"2025-10-27","close":19769.002},{"date":"2025-10-28","close":20110.6875},{"date":"2025-10-29","close":20208.3125},{"date":"2025-10-30","close":19964.252},{"date":"2025-10-31","close":20061.877},{"date":"2025-11-03","close":19866.627},{"date":"2025-11-04","close":19915.4395},{"date":"2025-11-05","close":19573.752},{"date":"2025-11-06","close":19466.3652},{"date":"2025-11-07","close":19339.4531},{"date":"2025-11-10","close":19524.9395},{"date":"2025-11-11","close":19524.9395},{"date":"2025-11-12","close":19720.1895},{"date":"2025-11-13","close":19671.377},{"date":"2025-11-14","close":19866.627},{"date":"2025-11-17","close":19671.377},{"date":"2025-11-18","close":19817.8145},{"date":"2025-11-19","close":19915.4395},{"date":"2025-11-20","close":20061.877},{"date":"2025-11-21","close":20013.0645},{"date":"2025-11-24","close":19817.8145},{"date":"2025-11-25","close":19915.4395},{"date":"2025-11-26","close":19915.4395},{"date":"2025-11-27","close":20305.9375},{"date":"2025-11-28","close":19915.4395},{"date":"2025-12-01","close":19964.252},{"date":"2025-12-02","close":20013.0645},{"date":"2025-12-03","close":20403.5625},{"date":"2025-12-04","close":19915.4395},{"date":"2025-12-05","close":19964.252},{"date":"2025-12-08","close":20110.6875},{"date":"2025-12-09","close":20159.5},{"date":"2025-12-10","close":20208.3125},{"date":"2025-12-11","close":20354.75},{"date":"2025-12-12","close":20354.75},{"date":"2025-12-15","close":20257.125},{"date":"2025-12-16","close":20159.5},{"date":"2025-12-17","close":20257.125},{"date":"2025-12-18","close":20452.375},{"date":"2025-12-19","close":20452.375},{"date":"2025-12-22","close":20598.8125},{"date":"2025-12-23","close":20305.9375},{"date":"2025-12-24","close":20794.0605},{"date":"2025-12-26","close":20550.0},{"date":"2025-12-29","close":20450.0},{"date":"2025-12-30","close":20500.0},{"date":"2026-01-02","close":20450.0},{"date":"2026-01-05","close":20300.0},{"date":"2026-01-06","close":20250.0},{"date":"2026-01-07","close":20200.0},{"date":"2026-01-08","close":20050.0},{"date":"2026-01-09","close":20000.0},{"date":"2026-01-12","close":20050.0},{"date":"2026-01-13","close":19730.0},{"date":"2026-01-14","close":19970.0},{"date":"2026-01-15","close":19740.0},{"date":"2026-01-16","close":19790.0},{"date":"2026-01-19","close":19560.0},{"date":"2026-01-20","close":19750.0},{"date":"2026-01-21","close":19460.0},{"date":"2026-01-22","close":19500.0},{"date":"2026-01-23","close":19820.0},{"date":"2026-01-26","close":20200.0},{"date":"2026-01-27","close":20400.0},{"date":"2026-01-28","close":20550.0},{"date":"2026-01-29","close":20550.0},{"date":"2026-01-30","close":20450.0},{"date":"2026-02-02","close":20200.0},{"date":"2026-02-03","close":20300.0},{"date":"2026-02-04","close":20550.0},{"date":"2026-02-05","close":20700.0},{"date":"2026-02-06","close":20450.0},{"date":"2026-02-09","close":20150.0},{"date":"2026-02-10","close":20400.0},{"date":"2026-02-11","close":20500.0},{"date":"2026-02-12","close":20600.0},{"date":"2026-02-13","close":20600.0},{"date":"2026-02-19","close":20600.0},{"date":"2026-02-20","close":20700.0},{"date":"2026-02-23","close":22000.0},{"date":"2026-02-24","close":22200.0},{"date":"2026-02-25","close":22200.0},{"date":"2026-02-26","close":21600.0},{"date":"2026-02-27","close":21800.0},{"date":"2026-03-03","close":21300.0},{"date":"2026-03-04","close":20200.0},{"date":"2026-03-05","close":20900.0},{"date":"2026-03-06","close":20950.0},{"date":"2026-03-09","close":20650.0},{"date":"2026-03-10","close":20650.0},{"date":"2026-03-11","close":21400.0},{"date":"2026-03-12","close":21450.0},{"date":"2026-03-13","close":21700.0},{"date":"2026-03-16","close":22000.0},{"date":"2026-03-17","close":22350.0},{"date":"2026-03-18","close":22250.0},{"date":"2026-03-19","close":22350.0},{"date":"2026-03-20","close":22900.0},{"date":"2026-03-23","close":22150.0},{"date":"2026-03-24","close":22150.0},{"date":"2026-03-25","close":22550.0},{"date":"2026-03-26","close":22700.0},{"date":"2026-03-27","close":22600.0},{"date":"2026-03-30","close":22300.0},{"date":"2026-03-31","close":22350.0},{"date":"2026-04-01","close":22800.0},{"date":"2026-04-02","close":21950.0},{"date":"2026-04-03","close":22400.0},{"date":"2026-04-06","close":22400.0},{"date":"2026-04-07","close":22650.0},{"date":"2026-04-08","close":22950.0},{"date":"2026-04-09","close":22800.0},{"date":"2026-04-10","close":22700.0},{"date":"2026-04-13","close":22500.0},{"date":"2026-04-14","close":22550.0},{"date":"2026-04-15","close":23000.0},{"date":"2026-04-16","close":23000.0},{"date":"2026-04-17","close":23350.0},{"date":"2026-04-20","close":23650.0},{"date":"2026-04-21","close":23550.0},{"date":"2026-04-22","close":23700.0},{"date":"2026-04-23","close":23200.0},{"date":"2026-04-24","close":23050.0},{"date":"2026-04-27","close":22950.0},{"date":"2026-04-28","close":23000.0},{"date":"2026-04-29","close":23300.0},{"date":"2026-04-30","close":22800.0},{"date":"2026-05-04","close":23500.0},{"date":"2026-05-06","close":23400.0},{"date":"2026-05-07","close":23150.0},{"date":"2026-05-08","close":23150.0},{"date":"2026-05-11","close":30050.0},{"date":"2026-05-12","close":31650.0},{"date":"2026-05-13","close":29600.0},{"date":"2026-05-14","close":27950.0},{"date":"2026-05-15","close":27300.0},{"date":"2026-05-18","close":27000.0},{"date":"2026-05-19","close":26100.0},{"date":"2026-05-20","close":26800.0},{"date":"2026-05-21","close":26000.0},{"date":"2026-05-22","close":27000.0},{"date":"2026-05-26","close":27500.0},{"date":"2026-05-27","close":26250.0},{"date":"2026-05-28","close":26200.0},{"date":"2026-05-29","close":26450.0},{"date":"2026-06-01","close":26200.0},{"date":"2026-06-02","close":26650.0},{"date":"2026-06-04","close":28000.0},{"date":"2026-06-05","close":27000.0},{"date":"2026-06-08","close":26050.0},{"date":"2026-06-09","close":26950.0},{"date":"2026-06-10","close":26400.0},{"date":"2026-06-11","close":26500.0},{"date":"2026-06-12","close":25900.0},{"date":"2026-06-15","close":26600.0},{"date":"2026-06-16","close":27350.0},{"date":"2026-06-17","close":27500.0},{"date":"2026-06-18","close":26900.0},{"date":"2026-06-19","close":25200.0},{"date":"2026-06-22","close":22100.0},{"date":"2026-06-23","close":22100.0},{"date":"2026-06-24","close":22150.0},{"date":"2026-06-25","close":22000.0},{"date":"2026-06-26","close":22300.0},{"date":"2026-06-29","close":22300.0},{"date":"2026-06-30","close":22050.0},{"date":"2026-07-01","close":23150.0},{"date":"2026-07-02","close":22100.0},{"date":"2026-07-03","close":22900.0},{"date":"2026-07-06","close":23250.0},{"date":"2026-07-07","close":22650.0},{"date":"2026-07-08","close":22800.0},{"date":"2026-07-09","close":22150.0},{"date":"2026-07-10","close":23250.0},{"date":"2026-07-13","close":22700.0},{"date":"2026-07-14","close":21550.0},{"date":"2026-07-15","close":21400.0},{"date":"2026-07-16","close":21050.0},{"date":"2026-07-20","close":21000.0},{"date":"2026-07-21","close":21300.0},{"date":"2026-07-22","close":21750.0},{"date":"2026-07-23","close":22300.0},{"date":"2026-07-24","close":22000.0},{"date":"2026-07-27","close":22200.0},{"date":"2026-07-28","close":21850.0},{"date":"2026-07-29","close":20600.0},{"date":"2026-07-30","close":20600.0},{"date":"2026-07-31","close":20100.0},{"date":"2026-08-03","close":19840.0},{"date":"2026-08-04","close":20800.0},{"date":"2026-08-05","close":21700.0},{"date":"2026-08-06","close":21750.0},{"date":"2026-08-07","close":22150.0},{"date":"2026-08-10","close":22550.0},{"date":"2026-08-11","close":22600.0},{"date":"2026-08-12","close":23200.0},{"date":"2026-08-13","close":23000.0},{"date":"2026-08-14","close":22300.0},{"date":"2026-08-18","close":21250.0},{"date":"2026-08-19","close":21350.0},{"date":"2026-08-20","close":22500.0},{"date":"2026-08-21","close":22050.0},{"date":"2026-08-24","close":21650.0},{"date":"2026-08-25","close":22250.0},{"date":"2026-08-26","close":22400.0},{"date":"2026-08-27","close":21850.0},{"date":"2026-08-28","close":22050.0},{"date":"2026-08-31","close":22650.0},{"date":"2026-09-01","close":22650.0},{"date":"2026-09-02","close":22450.0},{"date":"2026-09-03","close":22350.0},{"date":"2026-09-04","close":22100.0},{"date":"2026-09-07","close":22650.0},{"date":"2026-09-08","close":22150.0},{"date":"2026-09-09","close":22450.0},{"date":"2026-09-10","close":22100.0},{"date":"2026-09-11","close":22350.0},{"date":"2026-09-14","close":22400.0},{"date":"2026-09-15","close":22300.0},{"date":"2026-09-16","close":22250.0},{"date":"2026-09-17","close":22100.0},{"date":"2026-09-18","close":22100.0},{"date":"2026-09-21","close":22850.0},{"date":"2026-09-22","close":22550.0},{"date":"2026-09-23","close":22150.0},{"date":"2026-09-28","close":21750.0},{"date":"2026-09-29","close":19820.0},{"date":"2026-09-30","close":19870.0},{"date":"2026-10-01","close":19700.0},{"date":"2026-10-02","close":19900.0},{"date":"2026-10-06","close":23950.0},{"date":"2026-10-07","close":23850.0},{"date":"2026-10-08","close":22700.0},{"date":"2026-10-12","close":22800.0},{"date":"2026-10-13","close":23650.0},{"date":"2026-10-14","close":22750.0},{"date":"2026-10-15","close":20850.0},{"date":"2026-10-16","close":21200.0},{"date":"2026-10-19","close":22050.0}],"chart_data":[{"date":"2024-10-24","open":20006,"high":20246,"low":19814,"close":20150,"volume":9828,"rsi_14":54.05,"sma_20":20680.0,"sma_60":20969.67,"sma_120":21971.92},{"date":"2024-10-25","open":19958,"high":20150,"low":19910,"close":19958,"volume":2503,"rsi_14":51.28,"sma_20":20690.0,"sma_60":20958.83,"sma_120":21963.58},{"date":"2024-10-28","open":19671,"high":20006,"low":19671,"close":20006,"volume":2158,"rsi_14":53.85,"sma_20":20702.5,"sma_60":20947.17,"sma_120":21955.67},{"date":"2024-10-29","open":20006,"high":20006,"low":19719,"close":19862,"volume":2244,"rsi_14":51.22,"sma_20":20692.5,"sma_60":20929.67,"sma_120":21945.67},{"date":"2024-10-30","open":19623,"high":19958,"low":19623,"close":19862,"volume":1511,"rsi_14":53.85,"sma_20":20677.5,"sma_60":20912.17,"sma_120":21927.75},{"date":"2024-10-31","open":19431,"high":19766,"low":19431,"close":19527,"volume":1715,"rsi_14":43.18,"sma_20":20645.0,"sma_60":20890.5,"sma_120":21897.75},{"date":"2024-11-01","open":19479,"high":19719,"low":19431,"close":19719,"volume":2660,"rsi_14":53.49,"sma_20":20630.0,"sma_60":20868.83,"sma_120":21867.33},{"date":"2024-11-04","open":19814,"high":19910,"low":19623,"close":19623,"volume":1317,"rsi_14":48.84,"sma_20":20615.0,"sma_60":20845.5,"sma_120":21836.08},{"date":"2024-11-05","open":19862,"high":19862,"low":19623,"close":19766,"volume":623,"rsi_14":57.14,"sma_20":20610.0,"sma_60":20828.83,"sma_120":21811.08},{"date":"2024-11-06","open":19814,"high":19862,"low":18567,"close":19719,"volume":9631,"rsi_14":48.65,"sma_20":20605.0,"sma_60":20841.33,"sma_120":21784.83},{"date":"2024-11-07","open":19766,"high":19766,"low":19335,"close":19527,"volume":1453,"rsi_14":46.15,"sma_20":20595.0,"sma_60":20850.83,"sma_120":21762.75},{"date":"2024-11-08","open":19479,"high":19814,"low":19287,"close":19575,"volume":1051,"rsi_14":44.74,"sma_20":20582.5,"sma_60":20855.83,"sma_120":21741.08},{"date":"2024-11-11","open":19575,"high":19575,"low":19095,"close":19383,"volume":9380,"rsi_14":40.48,"sma_20":20572.5,"sma_60":20838.33,"sma_120":21717.33},{"date":"2024-11-12","open":19335,"high":19479,"low":18922,"close":19191,"volume":11420,"rsi_14":29.27,"sma_20":20547.5,"sma_60":20817.5,"sma_120":21690.67},{"date":"2024-11-13","open":18807,"high":19162,"low":18711,"close":19095,"volume":24434,"rsi_14":22.5,"sma_20":20527.5,"sma_60":20794.17,"sma_120":21666.08},{"date":"2024-11-14","open":19095,"high":19814,"low":19008,"close":19287,"volume":8952,"rsi_14":32.5,"sma_20":20502.5,"sma_60":20774.17,"sma_120":21644.0},{"date":"2024-11-15","open":19287,"high":19910,"low":18845,"close":19910,"volume":21303,"rsi_14":48.08,"sma_20":20515.0,"sma_60":20763.33,"sma_120":21628.58},{"date":"2024-11-18","open":19575,"high":20150,"low":19575,"close":19910,"volume":8026,"rsi_14":51.02,"sma_20":20522.5,"sma_60":20747.5,"sma_120":21609.83},{"date":"2024-11-19","open":20150,"high":20438,"low":19958,"close":20150,"volume":11376,"rsi_14":55.56,"sma_20":20542.5,"sma_60":20739.17,"sma_120":21535.67},{"date":"2024-11-20","open":20054,"high":20486,"low":19910,"close":20150,"volume":6216,"rsi_14":63.83,"sma_20":20550.0,"sma_60":20730.83,"sma_120":21497.33},{"date":"2024-11-21","open":20150,"high":20198,"low":19766,"close":20054,"volume":9658,"rsi_14":57.78,"sma_20":20545.0,"sma_60":20722.5,"sma_120":21462.75},{"date":"2024-11-22","open":19862,"high":20150,"low":19766,"close":20054,"volume":9598,"rsi_14":60.47,"sma_20":20550.0,"sma_60":20714.17,"sma_120":21432.33},{"date":"2024-11-25","open":20246,"high":21062,"low":19958,"close":20630,"volume":45987,"rsi_14":67.31,"sma_20":20582.5,"sma_60":20720.0,"sma_120":21414.42},{"date":"2024-11-26","open":20390,"high":20438,"low":19623,"close":20054,"volume":30576,"rsi_14":55.56,"sma_20":20592.5,"sma_60":20718.33,"sma_120":21393.58},{"date":"2024-11-27","open":20006,"high":20054,"low":19766,"close":19958,"volume":11733,"rsi_14":57.38,"sma_20":20597.5,"sma_60":20714.17,"sma_120":21373.17},{"date":"2024-11-28","open":20054,"high":20342,"low":19766,"close":19958,"volume":11913,"rsi_14":56.67,"sma_20":20620.0,"sma_60":20708.33,"sma_120":21352.75},{"date":"2024-11-29","open":20150,"high":20150,"low":19527,"close":19766,"volume":14277,"rsi_14":56.67,"sma_20":20622.5,"sma_60":20700.0,"sma_120":21332.75},{"date":"2024-12-02","open":19766,"high":19766,"low":19191,"close":19575,"volume":21032,"rsi_14":56.67,"sma_20":20620.0,"sma_60":20687.5,"sma_120":21311.08},{"date":"2024-12-03","open":19623,"high":19671,"low":19239,"close":19527,"volume":12679,"rsi_14":57.63,"sma_20":20607.5,"sma_60":20673.33,"sma_120":21289.0},{"date":"2024-12-04","open":20246,"high":22069,"low":19383,"close":21062,"volume":226193,"rsi_14":71.26,"sma_20":20677.5,"sma_60":20684.17,"sma_120":21280.25},{"date":"2024-12-05","open":20294,"high":20822,"low":19431,"close":19431,"volume":77017,"rsi_14":45.37,"sma_20":20672.5,"sma_60":20673.33,"sma_120":21254.83},{"date":"2024-12-06","open":19383,"high":20822,"low":18500,"close":19766,"volume":92373,"rsi_14":48.7,"sma_20":20682.5,"sma_60":20668.33,"sma_120":21233.17},{"date":"2024-12-09","open":18807,"high":21062,"low":18807,"close":20486,"volume":82800,"rsi_14":52.8,"sma_20":20740.0,"sma_60":20680.83,"sma_120":21218.17},{"date":"2024-12-10","open":21062,"high":21877,"low":19671,"close":21014,"volume":85076,"rsi_14":56.62,"sma_20":20835.0,"sma_60":20700.0,"sma_120":21208.58},{"date":"2024-12-11","open":21590,"high":22021,"low":20390,"close":21446,"volume":45966,"rsi_14":60.14,"sma_20":20957.5,"sma_60":20727.5,"sma_120":21203.17},{"date":"2024-12-12","open":21446,"high":21590,"low":20870,"close":21110,"volume":34745,"rsi_14":57.33,"sma_20":21052.5,"sma_60":20749.17,"sma_120":21192.33},{"date":"2024-12-13","open":21014,"high":21542,"low":21014,"close":21494,"volume":26942,"rsi_14":56.16,"sma_20":21135.0,"sma_60":20776.67,"sma_120":21185.67},{"date":"2024-12-16","open":21925,"high":21925,"low":20774,"close":21062,"volume":23303,"rsi_14":57.34,"sma_20":21195.0,"sma_60":20798.33,"sma_120":21174.83},{"date":"2024-12-17","open":20918,"high":21014,"low":20054,"close":20582,"volume":15232,"rsi_14":54.3,"sma_20":21217.5,"sma_60":20809.17,"sma_120":21161.5},{"date":"2024-12-18","open":20438,"high":20678,"low":19862,"close":19958,"volume":18937,"rsi_14":50.0,"sma_20":21207.5,"sma_60":20809.17,"sma_120":21146.5},{"date":"2024-12-19","open":19623,"high":20150,"low":19575,"close":19958,"volume":7917,"rsi_14":51.25,"sma_20":21202.5,"sma_60":20809.17,"sma_120":21131.92},{"date":"2024-12-20","open":19910,"high":20054,"low":19181,"close":19383,"volume":18294,"rsi_14":48.81,"sma_20":21167.5,"sma_60":20802.5,"sma_120":21112.33},{"date":"2024-12-23","open":19335,"high":20006,"low":19287,"close":19575,"volume":10189,"rsi_14":50.29,"sma_20":21112.5,"sma_60":20799.17,"sma_120":21096.5},{"date":"2024-12-24","open":19575,"high":19814,"low":19479,"close":19671,"volume":3035,"rsi_14":39.72,"sma_20":21092.5,"sma_60":20792.5,"sma_120":21079.0},{"date":"2024-12-26","open":19671,"high":19862,"low":19383,"close":19623,"volume":8964,"rsi_14":51.85,"sma_20":21075.0,"sma_60":20783.33,"sma_120":21060.25},{"date":"2024-12-27","open":19623,"high":19915,"low":19466,"close":19769,"volume":8894,"rsi_14":46.67,"sma_20":21047.5,"sma_60":20770.83,"sma_120":21039.83},{"date":"2024-12-30","open":19769,"high":20062,"low":19476,"close":19769,"volume":4144,"rsi_14":37.78,"sma_20":21030.0,"sma_60":20760.83,"sma_120":21022.75},{"date":"2025-01-02","open":19769,"high":20306,"low":19525,"close":20062,"volume":9784,"rsi_14":34.12,"sma_20":21037.5,"sma_60":20757.5,"sma_120":21009.0},{"date":"2025-01-03","open":20062,"high":20306,"low":19818,"close":20160,"volume":6859,"rsi_14":28.21,"sma_20":21052.5,"sma_60":20756.67,"sma_120":20994.83},{"date":"2025-01-06","open":20160,"high":20257,"low":19574,"close":20013,"volume":6511,"rsi_14":29.73,"sma_20":20980.0,"sma_60":20754.17,"sma_120":20979.42},{"date":"2025-01-07","open":19915,"high":20160,"low":19720,"close":20013,"volume":6271,"rsi_14":21.21,"sma_20":20992.5,"sma_60":20753.33,"sma_120":20962.75},{"date":"2025-01-08","open":20013,"high":20208,"low":19720,"close":20160,"volume":8789,"rsi_14":28.33,"sma_20":20995.0,"sma_60":20753.33,"sma_120":20947.33},{"date":"2025-01-09","open":20160,"high":20160,"low":19818,"close":20062,"volume":5574,"rsi_14":32.69,"sma_20":20955.0,"sma_60":20755.83,"sma_120":20931.08},{"date":"2025-01-10","open":20062,"high":20111,"low":19769,"close":20111,"volume":7590,"rsi_14":45.0,"sma_20":20890.0,"sma_60":20757.5,"sma_120":20918.58},{"date":"2025-01-13","open":19867,"high":20111,"low":19769,"close":19915,"volume":3910,"rsi_14":40.91,"sma_20":20792.5,"sma_60":20759.17,"sma_120":20903.58},{"date":"2025-01-14","open":19964,"high":19964,"low":19720,"close":19818,"volume":4309,"rsi_14":52.94,"sma_20":20707.5,"sma_60":20754.17,"sma_120":20889.0},{"date":"2025-01-15","open":19964,"high":19964,"low":19515,"close":19720,"volume":15081,"rsi_14":43.75,"sma_20":20597.5,"sma_60":20749.17,"sma_120":20873.17},{"date":"2025-01-16","open":19623,"high":19818,"low":19574,"close":19720,"volume":3553,"rsi_14":40.0,"sma_20":20510.0,"sma_60":20742.5,"sma_120":20863.17},{"date":"2025-01-17","open":19818,"high":19818,"low":19466,"close":19525,"volume":6980,"rsi_14":36.36,"sma_20":20437.5,"sma_60":20732.5,"sma_120":20852.33},{"date":"2025-01-20","open":19574,"high":19574,"low":19203,"close":19408,"volume":13708,"rsi_14":38.22,"sma_20":20391.5,"sma_60":20716.33,"sma_120":20843.83},{"date":"2025-01-21","open":19466,"high":19466,"low":19261,"close":19418,"volume":3097,"rsi_14":38.61,"sma_20":20346.0,"sma_60":20697.83,"sma_120":20833.75},{"date":"2025-01-22","open":19330,"high":19505,"low":19086,"close":19242,"volume":11184,"rsi_14":21.23,"sma_20":20321.5,"sma_60":20679.67,"sma_120":20819.25},{"date":"2025-01-23","open":19310,"high":19310,"low":18763,"close":19134,"volume":8888,"rsi_14":14.29,"sma_20":20281.5,"sma_60":20658.83,"sma_120":20803.0},{"date":"2025-01-24","open":19037,"high":19232,"low":18861,"close":19134,"volume":5296,"rsi_14":15.91,"sma_20":20236.5,"sma_60":20640.5,"sma_120":20785.08},{"date":"2025-01-31","open":19134,"high":19291,"low":18920,"close":19134,"volume":1335,"rsi_14":15.91,"sma_20":20194.0,"sma_60":20622.17,"sma_120":20767.17},{"date":"2025-02-03","open":19125,"high":19125,"low":18422,"close":18695,"volume":11922,"rsi_14":3.7,"sma_20":20139.0,"sma_60":20602.17,"sma_120":20746.33},{"date":"2025-02-04","open":18695,"high":18920,"low":18646,"close":18812,"volume":4033,"rsi_14":10.98,"sma_20":20090.0,"sma_60":20580.83,"sma_120":20724.83},{"date":"2025-02-05","open":18812,"high":18910,"low":18617,"close":18890,"volume":3700,"rsi_14":12.57,"sma_20":20030.0,"sma_60":20562.5,"sma_120":20704.0},{"date":"2025-02-06","open":18890,"high":18998,"low":18744,"close":18929,"volume":3509,"rsi_14":16.56,"sma_20":19967.0,"sma_60":20542.33,"sma_120":20685.58},{"date":"2025-02-07","open":19047,"high":19047,"low":18695,"close":18832,"volume":3102,"rsi_14":16.56,"sma_20":19906.5,"sma_60":20521.33,"sma_120":20681.33},{"date":"2025-02-10","open":18695,"high":18832,"low":18080,"close":18275,"volume":15562,"rsi_14":12.63,"sma_20":19817.5,"sma_60":20494.17,"sma_120":20672.5},{"date":"2025-02-11","open":18432,"high":18715,"low":18275,"close":18529,"volume":4571,"rsi_14":22.77,"sma_20":19734.0,"sma_60":20470.5,"sma_120":20663.17},{"date":"2025-02-12","open":18529,"high":18529,"low":18344,"close":18490,"volume":805,"rsi_14":24.52,"sma_20":19653.5,"sma_60":20449.5,"sma_120":20643.92},{"date":"2025-02-13","open":18490,"high":18539,"low":18178,"close":18510,"volume":1561,"rsi_14":26.77,"sma_20":19571.5,"sma_60":20432.17,"sma_120":20624.83},{"date":"2025-02-14","open":18539,"high":18539,"low":18266,"close":18519,"volume":3379,"rsi_14":26.77,"sma_20":19500.0,"sma_60":20416.67,"sma_120":20605.42},{"date":"2025-02-17","open":18568,"high":18627,"low":18363,"close":18490,"volume":5946,"rsi_14":28.96,"sma_20":19432.0,"sma_60":20397.33,"sma_120":20585.75},{"date":"2025-02-18","open":18676,"high":18676,"low":18451,"close":18558,"volume":2438,"rsi_14":33.52,"sma_20":19372.5,"sma_60":20368.33,"sma_120":20565.83},{"date":"2025-02-19","open":18920,"high":18920,"low":18471,"close":18510,"volume":2263,"rsi_14":32.61,"sma_20":19310.5,"sma_60":20338.5,"sma_120":20543.0},{"date":"2025-02-20","open":18724,"high":18724,"low":18314,"close":18539,"volume":2733,"rsi_14":33.69,"sma_20":19260.0,"sma_60":20305.0,"sma_120":20522.08},{"date":"2025-02-21","open":18402,"high":18646,"low":18402,"close":18646,"volume":1053,"rsi_14":48.37,"sma_20":19221.0,"sma_60":20273.33,"sma_120":20502.08},{"date":"2025-02-24","open":18744,"high":18744,"low":18471,"close":18568,"volume":660,"rsi_14":41.61,"sma_20":19177.5,"sma_60":20242.0,"sma_120":20482.25},{"date":"2025-02-25","open":18568,"high":18656,"low":18383,"close":18578,"volume":893,"rsi_14":38.73,"sma_20":19143.5,"sma_60":20210.83,"sma_120":20462.5},{"date":"2025-02-26","open":18578,"high":18744,"low":18432,"close":18646,"volume":1977,"rsi_14":40.0,"sma_20":19118.5,"sma_60":20170.83,"sma_120":20445.42},{"date":"2025-02-27","open":18646,"high":18939,"low":18471,"close":18695,"volume":2050,"rsi_14":45.0,"sma_20":19096.0,"sma_60":20141.67,"sma_120":20430.0},{"date":"2025-02-28","open":18676,"high":18676,"low":17504,"close":18314,"volume":4706,"rsi_14":51.64,"sma_20":19054.0,"sma_60":20107.67,"sma_120":20410.92},{"date":"2025-03-04","open":18314,"high":18793,"low":17817,"close":18236,"volume":1722,"rsi_14":35.58,"sma_20":19030.5,"sma_60":20072.33,"sma_120":20390.33},{"date":"2025-03-05","open":18236,"high":18549,"low":18197,"close":18549,"volume":1377,"rsi_14":52.27,"sma_20":19017.0,"sma_60":20045.67,"sma_120":20372.83},{"date":"2025-03-06","open":18549,"high":18646,"low":18402,"close":18510,"volume":1939,"rsi_14":50.0,"sma_20":18997.5,"sma_60":20021.67,"sma_120":20354.58},{"date":"2025-03-07","open":18549,"high":18558,"low":18217,"close":18217,"volume":4726,"rsi_14":40.49,"sma_20":18961.0,"sma_60":19993.5,"sma_120":20333.42},{"date":"2025-03-10","open":18207,"high":18256,"low":18129,"close":18236,"volume":1311,"rsi_14":41.98,"sma_20":18930.5,"sma_60":19939.0,"sma_120":20311.58},{"date":"2025-03-11","open":18100,"high":18256,"low":17973,"close":18227,"volume":2359,"rsi_14":39.1,"sma_20":18928.0,"sma_60":19912.67,"sma_120":20293.0},{"date":"2025-03-12","open":18256,"high":18266,"low":18012,"close":18158,"volume":1895,"rsi_14":38.61,"sma_20":18909.0,"sma_60":19879.33,"sma_120":20273.83},{"date":"2025-03-13","open":18158,"high":18178,"low":18070,"close":18158,"volume":487,"rsi_14":37.42,"sma_20":18892.0,"sma_60":19833.5,"sma_120":20257.17},{"date":"2025-03-14","open":18022,"high":18158,"low":17670,"close":18012,"volume":4074,"rsi_14":29.56,"sma_20":18866.5,"sma_60":19776.0,"sma_120":20238.0},{"date":"2025-03-17","open":18070,"high":18285,"low":17934,"close":18227,"volume":1670,"rsi_14":39.88,"sma_20":18851.5,"sma_60":19714.67,"sma_120":20221.08},{"date":"2025-03-18","open":18646,"high":18646,"low":18070,"close":18178,"volume":1480,"rsi_14":38.42,"sma_20":18835.5,"sma_60":19658.33,"sma_120":20203.75},{"date":"2025-03-19","open":18480,"high":18480,"low":18090,"close":18324,"volume":796,"rsi_14":41.08,"sma_20":18823.5,"sma_60":19597.83,"sma_120":20187.25},{"date":"2025-03-20","open":18314,"high":18490,"low":18129,"close":18432,"volume":1487,"rsi_14":42.93,"sma_20":18819.5,"sma_60":19546.67,"sma_120":20172.5},{"date":"2025-03-21","open":18588,"high":18588,"low":18070,"close":18344,"volume":1704,"rsi_14":50.93,"sma_20":18809.5,"sma_60":19502.33,"sma_120":20155.75},{"date":"2025-03-24","open":18344,"high":18432,"low":18070,"close":18373,"volume":2551,"rsi_14":54.49,"sma_20":18795.5,"sma_60":19469.33,"sma_120":20139.25},{"date":"2025-03-25","open":18734,"high":18734,"low":18109,"close":18275,"volume":3730,"rsi_14":39.55,"sma_20":18780.5,"sma_60":19434.67,"sma_120":20121.92},{"date":"2025-03-26","open":18158,"high":18656,"low":18158,"close":18519,"volume":3080,"rsi_14":50.32,"sma_20":18777.5,"sma_60":19414.17,"sma_120":20108.33},{"date":"2025-03-27","open":18549,"high":18549,"low":18227,"close":18441,"volume":1998,"rsi_14":58.65,"sma_20":18767.0,"sma_60":19389.0,"sma_120":20094.08},{"date":"2025-03-28","open":18217,"high":18432,"low":18217,"close":18314,"volume":2981,"rsi_14":52.78,"sma_20":18747.5,"sma_60":19360.0,"sma_120":20076.25},{"date":"2025-03-31","open":18549,"high":18549,"low":17777,"close":18080,"volume":2886,"rsi_14":45.51,"sma_20":18735.5,"sma_60":19327.83,"sma_120":20055.58},{"date":"2025-04-01","open":18539,"high":18539,"low":17777,"close":18178,"volume":4881,"rsi_14":50.59,"sma_20":18732.5,"sma_60":19300.67,"sma_120":20035.75},{"date":"2025-04-02","open":18207,"high":18432,"low":18090,"close":18383,"volume":3911,"rsi_14":56.02,"sma_20":18724.0,"sma_60":19277.0,"sma_120":20018.92},{"date":"2025-04-03","open":18402,"high":18549,"low":18158,"close":18549,"volume":5994,"rsi_14":64.25,"sma_20":18726.0,"sma_60":19251.17,"sma_120":20004.33},{"date":"2025-04-04","open":18344,"high":18646,"low":18285,"close":18510,"volume":3164,"rsi_14":58.29,"sma_20":18741.0,"sma_60":19223.0,"sma_120":19989.83},{"date":"2025-04-07","open":18510,"high":18588,"low":17865,"close":18353,"volume":3236,"rsi_14":54.84,"sma_20":18747.0,"sma_60":19194.67,"sma_120":19974.42},{"date":"2025-04-08","open":18353,"high":18685,"low":18168,"close":18656,"volume":4728,"rsi_14":58.42,"sma_20":18769.0,"sma_60":19171.5,"sma_120":19962.42},{"date":"2025-04-09","open":18666,"high":18666,"low":18363,"close":18637,"volume":2953,"rsi_14":55.44,"sma_20":18793.5,"sma_60":19145.5,"sma_120":19949.42},{"date":"2025-04-10","open":18715,"high":18763,"low":18451,"close":18646,"volume":3518,"rsi_14":58.38,"sma_20":18818.5,"sma_60":19121.33,"sma_120":19938.58},{"date":"2025-04-11","open":18646,"high":18832,"low":18519,"close":18822,"volume":2644,"rsi_14":61.5,"sma_20":18860.0,"sma_60":19099.33,"sma_120":19928.42},{"date":"2025-04-14","open":18627,"high":18998,"low":18627,"close":18910,"volume":5052,"rsi_14":66.33,"sma_20":18895.0,"sma_60":19082.17,"sma_120":19920.67},{"date":"2025-04-15","open":18851,"high":19134,"low":18803,"close":19105,"volume":3973,"rsi_14":65.46,"sma_20":18942.5,"sma_60":19070.0,"sma_120":19912.08},{"date":"2025-04-16","open":19134,"high":19134,"low":18646,"close":18744,"volume":8223,"rsi_14":56.95,"sma_20":18964.0,"sma_60":19053.33,"sma_120":19901.25},{"date":"2025-04-17","open":18617,"high":19037,"low":18598,"close":18890,"volume":5270,"rsi_14":63.11,"sma_20":18987.5,"sma_60":19039.17,"sma_120":19890.83},{"date":"2025-04-18","open":18900,"high":19037,"low":18724,"close":18890,"volume":873,"rsi_14":70.65,"sma_20":19015.5,"sma_60":19028.33,"sma_120":19880.42},{"date":"2025-04-21","open":18900,"high":19183,"low":18558,"close":18890,"volume":2534,"rsi_14":69.11,"sma_20":19042.0,"sma_60":19019.5,"sma_120":19867.92},{"date":"2025-04-22","open":18890,"high":19047,"low":18715,"close":18871,"volume":528,"rsi_14":64.53,"sma_20":19072.5,"sma_60":19010.17,"sma_120":19854.0},{"date":"2025-04-23","open":18978,"high":19037,"low":18754,"close":18998,"volume":1371,"rsi_14":63.69,"sma_20":19097.0,"sma_60":19006.0,"sma_120":19842.83},{"date":"2025-04-24","open":19017,"high":19037,"low":18763,"close":18939,"volume":1600,"rsi_14":62.94,"sma_20":19122.5,"sma_60":19002.67,"sma_120":19830.75},{"date":"2025-04-25","open":18988,"high":19086,"low":18793,"close":19056,"volume":1751,"rsi_14":71.69,"sma_20":19160.5,"sma_60":19001.33,"sma_120":19820.92},{"date":"2025-04-28","open":19291,"high":19291,"low":18822,"close":19144,"volume":2020,"rsi_14":67.36,"sma_20":19215.0,"sma_60":19001.5,"sma_120":19811.83},{"date":"2025-04-29","open":19271,"high":19271,"low":18861,"close":19056,"volume":2604,"rsi_14":64.24,"sma_20":19260.0,"sma_60":19007.67,"sma_120":19804.92},{"date":"2025-04-30","open":19056,"high":19056,"low":18656,"close":18890,"volume":2922,"rsi_14":57.49,"sma_20":19286.0,"sma_60":19009.0,"sma_120":19794.92},{"date":"2025-05-02","open":18890,"high":18890,"low":18744,"close":18871,"volume":1493,"rsi_14":51.66,"sma_20":19302.5,"sma_60":19008.67,"sma_120":19785.58},{"date":"2025-05-07","open":18842,"high":19183,"low":18812,"close":19173,"volume":5029,"rsi_14":57.8,"sma_20":19336.5,"sma_60":19012.83,"sma_120":19777.58},{"date":"2025-05-08","open":18949,"high":19232,"low":18949,"close":19193,"volume":757,"rsi_14":52.9,"sma_20":19379.5,"sma_60":19019.0,"sma_120":19770.17},{"date":"2025-05-09","open":19271,"high":19271,"low":18900,"close":18949,"volume":3890,"rsi_14":57.34,"sma_20":19394.5,"sma_60":19030.5,"sma_120":19762.33},{"date":"2025-05-12","open":19066,"high":19066,"low":18881,"close":18998,"volume":166,"rsi_14":54.14,"sma_20":19413.0,"sma_60":19038.5,"sma_120":19754.5},{"date":"2025-05-13","open":18949,"high":19134,"low":18900,"close":18978,"volume":1937,"rsi_14":53.33,"sma_20":19430.0,"sma_60":19046.83,"sma_120":19748.17},{"date":"2025-05-14","open":18978,"high":19125,"low":18676,"close":19095,"volume":3547,"rsi_14":57.14,"sma_20":19444.0,"sma_60":19056.83,"sma_120":19744.5},{"date":"2025-05-15","open":19281,"high":19291,"low":18744,"close":19095,"volume":4901,"rsi_14":57.93,"sma_20":19453.5,"sma_60":19066.67,"sma_120":19741.67},{"date":"2025-05-16","open":19203,"high":19281,"low":18920,"close":18939,"volume":1922,"rsi_14":47.97,"sma_20":19445.0,"sma_60":19074.33,"sma_120":19735.83},{"date":"2025-05-19","open":19252,"high":19252,"low":18910,"close":19125,"volume":1660,"rsi_14":55.9,"sma_20":19464.5,"sma_60":19084.0,"sma_120":19726.17},{"date":"2025-05-20","open":19320,"high":19427,"low":18968,"close":19369,"volume":2039,"rsi_14":59.2,"sma_20":19489.0,"sma_60":19098.67,"sma_120":19718.58},{"date":"2025-05-21","open":19369,"high":19369,"low":19095,"close":19105,"volume":4844,"rsi_14":48.96,"sma_20":19500.0,"sma_60":19108.33,"sma_120":19706.67},{"date":"2025-05-22","open":19095,"high":19095,"low":18832,"close":18871,"volume":1407,"rsi_14":45.41,"sma_20":19499.0,"sma_60":19112.17,"sma_120":19692.75},{"date":"2025-05-23","open":18871,"high":19242,"low":18861,"close":19242,"volume":7529,"rsi_14":57.89,"sma_20":19518.0,"sma_60":19123.67,"sma_120":19682.83},{"date":"2025-05-26","open":19017,"high":19242,"low":18978,"close":18978,"volume":921,"rsi_14":52.17,"sma_20":19517.0,"sma_60":19130.5,"sma_120":19670.67},{"date":"2025-05-27","open":18968,"high":19134,"low":18822,"close":18890,"volume":845,"rsi_14":43.72,"sma_20":19514.5,"sma_60":19134.67,"sma_120":19652.75},{"date":"2025-05-28","open":18900,"high":19105,"low":18900,"close":18959,"volume":311,"rsi_14":44.92,"sma_20":19509.5,"sma_60":19139.17,"sma_120":19640.42},{"date":"2025-05-29","open":19115,"high":19115,"low":18959,"close":19095,"volume":1512,"rsi_14":53.33,"sma_20":19507.0,"sma_60":19152.5,"sma_120":19630.08},{"date":"2025-05-30","open":19183,"high":19330,"low":19066,"close":19310,"volume":2479,"rsi_14":56.61,"sma_20":19520.0,"sma_60":19170.83,"sma_120":19621.58},{"date":"2025-06-02","open":19310,"high":19515,"low":19164,"close":19310,"volume":1368,"rsi_14":57.08,"sma_20":19541.5,"sma_60":19183.83,"sma_120":19614.75},{"date":"2025-06-04","open":19623,"high":19867,"low":19115,"close":19818,"volume":5212,"rsi_14":63.21,"sma_20":19590.0,"sma_60":19206.17,"sma_120":19613.92},{"date":"2025-06-05","open":19818,"high":20062,"low":19671,"close":19915,"volume":2078,"rsi_14":64.48,"sma_20":19628.0,"sma_60":19235.17,"sma_120":19614.33},{"date":"2025-06-09","open":19964,"high":20257,"low":19769,"close":20160,"volume":4094,"rsi_14":70.9,"sma_20":19677.5,"sma_60":19268.0,"sma_120":19603.5},{"date":"2025-06-10","open":20306,"high":20306,"low":19818,"close":19818,"volume":3678,"rsi_14":61.27,"sma_20":19722.0,"sma_60":19295.17,"sma_120":19603.92},{"date":"2025-06-11","open":19769,"high":20111,"low":19720,"close":19867,"volume":2416,"rsi_14":58.64,"sma_20":19766.5,"sma_60":19324.33,"sma_120":19601.83},{"date":"2025-06-12","open":20013,"high":20208,"low":19769,"close":19818,"volume":4960,"rsi_14":63.37,"sma_20":19809.5,"sma_60":19352.67,"sma_120":19593.08},{"date":"2025-06-13","open":20160,"high":20208,"low":19671,"close":19818,"volume":1111,"rsi_14":69.48,"sma_20":19846.5,"sma_60":19383.5,"sma_120":19579.75},{"date":"2025-06-16","open":19915,"high":20062,"low":19623,"close":20013,"volume":952,"rsi_14":67.1,"sma_20":19893.5,"sma_60":19414.0,"sma_120":19564.33},{"date":"2025-06-17","open":20208,"high":20257,"low":19623,"close":19818,"volume":6137,"rsi_14":69.2,"sma_20":19938.5,"sma_60":19442.0,"sma_120":19550.17},{"date":"2025-06-18","open":19915,"high":20013,"low":19574,"close":19818,"volume":4439,"rsi_14":72.09,"sma_20":19974.0,"sma_60":19467.5,"sma_120":19532.67},{"date":"2025-06-19","open":19964,"high":19964,"low":19515,"close":19515,"volume":2498,"rsi_14":61.92,"sma_20":19981.5,"sma_60":19486.0,"sma_120":19516.33},{"date":"2025-06-20","open":19671,"high":20306,"low":19476,"close":20160,"volume":3856,"rsi_14":68.73,"sma_20":20035.5,"sma_60":19517.0,"sma_120":19509.67},{"date":"2025-06-23","open":19818,"high":20111,"low":19818,"close":19867,"volume":3791,"rsi_14":59.53,"sma_20":20086.5,"sma_60":19542.5,"sma_120":19505.92},{"date":"2025-06-24","open":19867,"high":20208,"low":19769,"close":20013,"volume":3248,"rsi_14":61.46,"sma_20":20126.0,"sma_60":19572.17,"sma_120":19503.42},{"date":"2025-06-25","open":19964,"high":20257,"low":19867,"close":20208,"volume":1115,"rsi_14":57.09,"sma_20":20189.0,"sma_60":19601.0,"sma_120":19507.58},{"date":"2025-06-26","open":20404,"high":20404,"low":19720,"close":20111,"volume":1088,"rsi_14":53.55,"sma_20":20251.5,"sma_60":19629.5,"sma_120":19509.25},{"date":"2025-06-27","open":20111,"high":20257,"low":19720,"close":19818,"volume":1973,"rsi_14":43.9,"sma_20":20295.5,"sma_60":19655.17,"sma_120":19507.58},{"date":"2025-06-30","open":20013,"high":20013,"low":19525,"close":19769,"volume":3006,"rsi_14":49.03,"sma_20":20330.0,"sma_60":19684.0,"sma_120":19505.92},{"date":"2025-07-01","open":19915,"high":20306,"low":19720,"close":20208,"volume":5358,"rsi_14":55.89,"sma_20":20376.0,"sma_60":19718.67,"sma_120":19509.67},{"date":"2025-07-02","open":20257,"high":20257,"low":19964,"close":20160,"volume":284,"rsi_14":55.89,"sma_20":20419.5,"sma_60":19749.0,"sma_120":19513.0},{"date":"2025-07-03","open":20160,"high":20257,"low":19769,"close":20062,"volume":2585,"rsi_14":54.07,"sma_20":20432.0,"sma_60":19774.83,"sma_120":19513.0},{"date":"2025-07-04","open":20062,"high":20355,"low":19964,"close":20160,"volume":2202,"rsi_14":52.53,"sma_20":20444.5,"sma_60":19803.0,"sma_120":19513.0},{"date":"2025-07-07","open":20160,"high":20306,"low":19915,"close":20160,"volume":1918,"rsi_14":56.32,"sma_20":20444.5,"sma_60":19833.83,"sma_120":19514.25},{"date":"2025-07-08","open":20208,"high":20208,"low":19671,"close":19818,"volume":5715,"rsi_14":50.0,"sma_20":20444.5,"sma_60":19853.67,"sma_120":19512.58},{"date":"2025-07-09","open":19915,"high":20160,"low":19515,"close":19671,"volume":7566,"rsi_14":52.7,"sma_20":20434.5,"sma_60":19871.33,"sma_120":19508.42},{"date":"2025-07-10","open":19769,"high":19915,"low":19574,"close":19671,"volume":5542,"rsi_14":39.13,"sma_20":20427.0,"sma_60":19888.83,"sma_120":19505.08},{"date":"2025-07-11","open":19818,"high":20940,"low":19623,"close":20892,"volume":23331,"rsi_14":66.15,"sma_20":20482.0,"sma_60":19924.17,"sma_120":19511.75},{"date":"2025-07-14","open":20794,"high":21380,"low":20599,"close":21136,"volume":19461,"rsi_14":67.16,"sma_20":20539.5,"sma_60":19962.17,"sma_120":19522.17},{"date":"2025-07-15","open":21087,"high":21087,"low":20550,"close":20648,"volume":2764,"rsi_14":56.16,"sma_20":20582.0,"sma_60":19988.5,"sma_120":19529.25},{"date":"2025-07-16","open":20648,"high":21087,"low":20111,"close":20501,"volume":4327,"rsi_14":55.41,"sma_20":20617.0,"sma_60":20018.5,"sma_120":19535.92},{"date":"2025-07-17","open":20501,"high":21185,"low":20208,"close":21087,"volume":8791,"rsi_14":66.25,"sma_20":20697.5,"sma_60":20056.0,"sma_120":19547.58},{"date":"2025-07-18","open":21087,"high":21282,"low":20452,"close":20843,"volume":9859,"rsi_14":63.1,"sma_20":20732.5,"sma_60":20089.33,"sma_120":19558.83},{"date":"2025-07-21","open":20794,"high":20794,"low":20501,"close":20648,"volume":972,"rsi_14":55.7,"sma_20":20772.5,"sma_60":20119.33,"sma_120":19569.42},{"date":"2025-07-22","open":20550,"high":21380,"low":20306,"close":20989,"volume":10464,"rsi_14":60.0,"sma_20":20822.5,"sma_60":20155.5,"sma_120":19582.83},{"date":"2025-07-23","open":21136,"high":21136,"low":20696,"close":20696,"volume":2378,"rsi_14":57.3,"sma_20":20847.5,"sma_60":20184.5,"sma_120":19595.25},{"date":"2025-07-24","open":20648,"high":21087,"low":20501,"close":20550,"volume":1081,"rsi_14":54.44,"sma_20":20870.0,"sma_60":20212.0,"sma_120":19607.33},{"date":"2025-07-25","open":20696,"high":20696,"low":20208,"close":20306,"volume":2490,"rsi_14":51.58,"sma_20":20895.0,"sma_60":20233.33,"sma_120":19617.33},{"date":"2025-07-28","open":20062,"high":20648,"low":19867,"close":20501,"volume":4653,"rsi_14":57.61,"sma_20":20932.5,"sma_60":20256.5,"sma_120":19629.0},{"date":"2025-07-29","open":20696,"high":20892,"low":20208,"close":20355,"volume":1352,"rsi_14":57.61,"sma_20":20940.0,"sma_60":20278.67,"sma_120":19643.17},{"date":"2025-07-30","open":20648,"high":20648,"low":20111,"close":20306,"volume":2858,"rsi_14":56.99,"sma_20":20947.5,"sma_60":20302.83,"sma_120":19655.92},{"date":"2025-07-31","open":20306,"high":20599,"low":19964,"close":20306,"volume":3898,"rsi_14":41.18,"sma_20":20960.0,"sma_60":20327.33,"sma_120":19668.0},{"date":"2025-08-01","open":20648,"high":20648,"low":19818,"close":19915,"volume":1814,"rsi_14":32.39,"sma_20":20947.5,"sma_60":20340.0,"sma_120":19676.42},{"date":"2025-08-04","open":19915,"high":20404,"low":19769,"close":20404,"volume":1057,"rsi_14":46.48,"sma_20":20960.0,"sma_60":20360.67,"sma_120":19689.83},{"date":"2025-08-05","open":20013,"high":20404,"low":20013,"close":20208,"volume":1728,"rsi_14":45.83,"sma_20":20980.0,"sma_60":20382.17,"sma_120":19706.33},{"date":"2025-08-06","open":20013,"high":20208,"low":19525,"close":19769,"volume":5903,"rsi_14":30.43,"sma_20":20985.0,"sma_60":20395.33,"sma_120":19716.92},{"date":"2025-08-07","open":19867,"high":20062,"low":19671,"close":19818,"volume":2452,"rsi_14":33.85,"sma_20":20992.5,"sma_60":20409.67,"sma_120":19728.25},{"date":"2025-08-08","open":19915,"high":20160,"low":19769,"close":20013,"volume":2866,"rsi_14":40.0,"sma_20":20947.5,"sma_60":20425.33,"sma_120":19741.08},{"date":"2025-08-11","open":20257,"high":20404,"low":19915,"close":20111,"volume":1800,"rsi_14":35.0,"sma_20":20895.0,"sma_60":20442.67,"sma_120":19754.67},{"date":"2025-08-12","open":19915,"high":20404,"low":19867,"close":20160,"volume":1494,"rsi_14":40.0,"sma_20":20870.0,"sma_60":20463.5,"sma_120":19768.92},{"date":"2025-08-13","open":20160,"high":20160,"low":19867,"close":19867,"volume":1620,"rsi_14":37.93,"sma_20":20837.5,"sma_60":20476.17,"sma_120":19780.08},{"date":"2025-08-14","open":20111,"high":20111,"low":19818,"close":20062,"volume":1301,"rsi_14":45.61,"sma_20":20785.0,"sma_60":20488.0,"sma_120":19793.33},{"date":"2025-08-18","open":20208,"high":20306,"low":19818,"close":19964,"volume":3084,"rsi_14":40.0,"sma_20":20740.0,"sma_60":20502.67,"sma_120":19805.5},{"date":"2025-08-19","open":20062,"high":20160,"low":19720,"close":19915,"volume":4062,"rsi_14":41.51,"sma_20":20702.5,"sma_60":20520.5,"sma_120":19816.33},{"date":"2025-08-20","open":19720,"high":19964,"low":19623,"close":19915,"volume":3016,"rsi_14":42.31,"sma_20":20647.5,"sma_60":20532.0,"sma_120":19827.83},{"date":"2025-08-21","open":19915,"high":20062,"low":19720,"close":20013,"volume":1832,"rsi_14":44.44,"sma_20":20612.5,"sma_60":20549.67,"sma_120":19840.08},{"date":"2025-08-22","open":19867,"high":20111,"low":19867,"close":20013,"volume":859,"rsi_14":52.17,"sma_20":20585.0,"sma_60":20568.83,"sma_120":19851.75},{"date":"2025-08-25","open":20013,"high":20208,"low":19720,"close":19769,"volume":5863,"rsi_14":34.15,"sma_20":20557.5,"sma_60":20582.67,"sma_120":19860.92},{"date":"2025-08-26","open":19818,"high":19867,"low":19671,"close":19769,"volume":1392,"rsi_14":37.84,"sma_20":20520.0,"sma_60":20594.17,"sma_120":19873.33},{"date":"2025-08-27","open":19818,"high":19915,"low":19574,"close":19867,"volume":2491,"rsi_14":53.33,"sma_20":20495.0,"sma_60":20603.67,"sma_120":19887.25},{"date":"2025-08-28","open":19867,"high":20306,"low":19867,"close":20208,"volume":3278,"rsi_14":61.11,"sma_20":20490.0,"sma_60":20619.0,"sma_120":19901.42},{"date":"2025-08-29","open":20208,"high":20404,"low":20013,"close":20257,"volume":2453,"rsi_14":57.58,"sma_20":20487.5,"sma_60":20626.5,"sma_120":19916.33},{"date":"2025-09-01","open":20257,"high":20501,"low":20062,"close":20062,"volume":189588,"rsi_14":48.57,"sma_20":20495.0,"sma_60":20629.0,"sma_120":19932.08},{"date":"2025-09-02","open":20160,"high":20404,"low":19867,"close":19964,"volume":2653,"rsi_14":44.44,"sma_20":20472.5,"sma_60":20625.67,"sma_120":19946.83},{"date":"2025-09-03","open":20306,"high":20501,"low":19720,"close":19915,"volume":3621,"rsi_14":51.61,"sma_20":20457.5,"sma_60":20627.33,"sma_120":19961.25},{"date":"2025-09-04","open":20306,"high":20306,"low":19915,"close":19964,"volume":1269,"rsi_14":46.43,"sma_20":20467.5,"sma_60":20629.0,"sma_120":19976.67},{"date":"2025-09-05","open":19964,"high":20648,"low":19964,"close":20111,"volume":2916,"rsi_14":55.17,"sma_20":20482.5,"sma_60":20634.0,"sma_120":19993.33},{"date":"2025-09-08","open":20160,"high":20696,"low":20160,"close":20306,"volume":2176,"rsi_14":62.5,"sma_20":20497.5,"sma_60":20642.33,"sma_120":20012.92},{"date":"2025-09-09","open":20501,"high":20501,"low":19867,"close":19867,"volume":2129,"rsi_14":48.78,"sma_20":20485.0,"sma_60":20639.83,"sma_120":20026.92},{"date":"2025-09-10","open":19867,"high":20306,"low":19867,"close":20111,"volume":1241,"rsi_14":52.27,"sma_20":20482.5,"sma_60":20644.83,"sma_120":20043.42},{"date":"2025-09-11","open":20355,"high":20501,"low":19915,"close":20013,"volume":1802,"rsi_14":50.0,"sma_20":20490.0,"sma_60":20648.17,"sma_120":20057.83},{"date":"2025-09-12","open":20404,"high":20404,"low":20013,"close":20257,"volume":693,"rsi_14":60.87,"sma_20":20500.0,"sma_60":20660.83,"sma_120":20073.42},{"date":"2025-09-15","open":20062,"high":20404,"low":20062,"close":20257,"volume":1709,"rsi_14":60.87,"sma_20":20515.0,"sma_60":20662.5,"sma_120":20089.75},{"date":"2025-09-16","open":20111,"high":20355,"low":20111,"close":20160,"volume":1047,"rsi_14":56.52,"sma_20":20527.5,"sma_60":20667.5,"sma_120":20105.0},{"date":"2025-09-17","open":20404,"high":20404,"low":19915,"close":20160,"volume":1501,"rsi_14":48.72,"sma_20":20540.0,"sma_60":20670.0,"sma_120":20121.08},{"date":"2025-09-18","open":20208,"high":20208,"low":19916,"close":20208,"volume":346,"rsi_14":50.0,"sma_20":20552.5,"sma_60":20670.83,"sma_120":20135.92},{"date":"2025-09-19","open":21000,"high":21000,"low":20500,"close":20550,"volume":815,"rsi_14":50.0,"sma_20":20555.0,"sma_60":20670.0,"sma_120":20149.75},{"date":"2025-09-22","open":20062,"high":20111,"low":19818,"close":20062,"volume":1260,"rsi_14":52.63,"sma_20":20570.0,"sma_60":20674.17,"sma_120":20164.67},{"date":"2025-09-23","open":20111,"high":20404,"low":20062,"close":20160,"volume":2571,"rsi_14":56.41,"sma_20":20590.0,"sma_60":20680.83,"sma_120":20182.42},{"date":"2025-09-24","open":20062,"high":20111,"low":19867,"close":19964,"volume":1826,"rsi_14":50.0,"sma_20":20595.0,"sma_60":20676.67,"sma_120":20197.67},{"date":"2025-09-25","open":19964,"high":20452,"low":19818,"close":20013,"volume":4182,"rsi_14":47.5,"sma_20":20585.0,"sma_60":20674.17,"sma_120":20211.58},{"date":"2025-09-26","open":20013,"high":20208,"low":19964,"close":20062,"volume":5372,"rsi_14":43.24,"sma_20":20575.0,"sma_60":20674.17,"sma_120":20224.5},{"date":"2025-09-29","open":20062,"high":20404,"low":19818,"close":20013,"volume":3921,"rsi_14":55.17,"sma_20":20572.5,"sma_60":20671.67,"sma_120":20237.33},{"date":"2025-09-30","open":20257,"high":20306,"low":19818,"close":19915,"volume":5201,"rsi_14":42.31,"sma_20":20570.0,"sma_60":20667.5,"sma_120":20250.67},{"date":"2025-10-01","open":20062,"high":21136,"low":19915,"close":21087,"volume":20141,"rsi_14":72.92,"sma_20":20630.0,"sma_60":20689.17,"sma_120":20271.42},{"date":"2025-10-02","open":20891,"high":20987,"low":20456,"close":20794,"volume":4821,"rsi_14":66.67,"sma_20":20682.5,"sma_60":20711.67,"sma_120":20291.5},{"date":"2025-10-10","open":20989,"high":20989,"low":20355,"close":20355,"volume":4451,"rsi_14":51.72,"sma_20":20695.0,"sma_60":20723.33,"sma_120":20306.08},{"date":"2025-10-13","open":20111,"high":20306,"low":20013,"close":20111,"volume":2634,"rsi_14":49.18,"sma_20":20685.0,"sma_60":20710.0,"sma_120":20317.08},{"date":"2025-10-14","open":20111,"high":20306,"low":20013,"close":20257,"volume":1972,"rsi_14":51.56,"sma_20":20705.0,"sma_60":20695.0,"sma_120":20328.58},{"date":"2025-10-15","open":20111,"high":20452,"low":20062,"close":20404,"volume":1128,"rsi_14":52.31,"sma_20":20720.0,"sma_60":20690.83,"sma_120":20339.67},{"date":"2025-10-16","open":20404,"high":20404,"low":20160,"close":20208,"volume":3326,"rsi_14":52.31,"sma_20":20730.0,"sma_60":20685.83,"sma_120":20352.17},{"date":"2025-10-17","open":19964,"high":20160,"low":19964,"close":20062,"volume":1710,"rsi_14":50.0,"sma_20":20720.0,"sma_60":20668.33,"sma_120":20362.17},{"date":"2025-10-20","open":20257,"high":20257,"low":19964,"close":19964,"volume":1853,"rsi_14":47.06,"sma_20":20705.0,"sma_60":20653.33,"sma_120":20371.33},{"date":"2025-10-21","open":20062,"high":20208,"low":19915,"close":20013,"volume":1977,"rsi_14":50.77,"sma_20":20697.5,"sma_60":20642.5,"sma_120":20380.92},{"date":"2025-10-22","open":20062,"high":20062,"low":19867,"close":20013,"volume":668,"rsi_14":50.0,"sma_20":20690.0,"sma_60":20625.83,"sma_120":20390.67},{"date":"2025-10-23","open":20013,"high":20013,"low":19574,"close":19769,"volume":3005,"rsi_14":45.59,"sma_20":20665.0,"sma_60":20610.0,"sma_120":20397.25},{"date":"2025-10-24","open":19818,"high":19867,"low":19623,"close":19867,"volume":5056,"rsi_14":47.83,"sma_20":20655.0,"sma_60":20598.33,"sma_120":20405.17},{"date":"2025-10-27","open":19964,"high":20013,"low":19769,"close":19769,"volume":4288,"rsi_14":47.83,"sma_20":20640.0,"sma_60":20589.17,"sma_120":20411.25},{"date":"2025-10-28","open":19867,"high":20159,"low":19818,"close":20111,"volume":3192,"rsi_14":30.77,"sma_20":20637.5,"sma_60":20582.5,"sma_120":20419.5},{"date":"2025-10-29","open":20111,"high":20208,"low":19867,"close":20208,"volume":1254,"rsi_14":34.62,"sma_20":20650.0,"sma_60":20580.0,"sma_120":20429.33},{"date":"2025-10-30","open":20208,"high":20208,"low":19818,"close":19964,"volume":3189,"rsi_14":40.91,"sma_20":20647.5,"sma_60":20574.17,"sma_120":20438.5},{"date":"2025-10-31","open":20062,"high":20306,"low":19867,"close":20062,"volume":2118,"rsi_14":48.78,"sma_20":20647.5,"sma_60":20570.0,"sma_120":20448.67},{"date":"2025-11-03","open":20306,"high":20306,"low":19525,"close":19867,"volume":4813,"rsi_14":40.48,"sma_20":20640.0,"sma_60":20569.17,"sma_120":20454.58},{"date":"2025-11-04","open":19867,"high":19915,"low":19720,"close":19915,"volume":1320,"rsi_14":37.5,"sma_20":20640.0,"sma_60":20560.83,"sma_120":20460.75},{"date":"2025-11-05","open":19915,"high":19915,"low":19457,"close":19574,"volume":8590,"rsi_14":34.88,"sma_20":20562.5,"sma_60":20550.0,"sma_120":20466.08},{"date":"2025-11-06","open":19623,"high":19623,"low":19330,"close":19466,"volume":1043,"rsi_14":35.55,"sma_20":20484.5,"sma_60":20544.83,"sma_120":20470.08},{"date":"2025-11-07","open":19466,"high":19466,"low":18851,"close":19339,"volume":4369,"rsi_14":35.05,"sma_20":20432.5,"sma_60":20536.67,"sma_120":20473.17},{"date":"2025-11-10","open":19222,"high":19818,"low":19086,"close":19525,"volume":1905,"rsi_14":39.04,"sma_20":20402.5,"sma_60":20528.33,"sma_120":20476.83},{"date":"2025-11-11","open":19720,"high":19818,"low":19339,"close":19525,"volume":1708,"rsi_14":39.04,"sma_20":20365.0,"sma_60":20518.33,"sma_120":20480.5},{"date":"2025-11-12","open":19818,"high":19818,"low":19486,"close":19720,"volume":642,"rsi_14":48.88,"sma_20":20330.0,"sma_60":20510.83,"sma_120":20487.17},{"date":"2025-11-13","open":19720,"high":19769,"low":19476,"close":19671,"volume":1035,"rsi_14":45.41,"sma_20":20302.5,"sma_60":20507.5,"sma_120":20491.83},{"date":"2025-11-14","open":19769,"high":19915,"low":19525,"close":19867,"volume":2254,"rsi_14":52.19,"sma_20":20292.5,"sma_60":20504.17,"sma_120":20496.08},{"date":"2025-11-17","open":19818,"high":20013,"low":19623,"close":19671,"volume":4221,"rsi_14":39.44,"sma_20":20277.5,"sma_60":20499.17,"sma_120":20500.92},{"date":"2025-11-18","open":19769,"high":19867,"low":19525,"close":19818,"volume":3338,"rsi_14":40.83,"sma_20":20267.5,"sma_60":20497.5,"sma_120":20509.0},{"date":"2025-11-19","open":19769,"high":20013,"low":19574,"close":19915,"volume":2117,"rsi_14":48.77,"sma_20":20262.5,"sma_60":20497.5,"sma_120":20514.75},{"date":"2025-11-20","open":19915,"high":20111,"low":19867,"close":20062,"volume":1104,"rsi_14":50.0,"sma_20":20277.5,"sma_60":20498.33,"sma_120":20524.0},{"date":"2025-11-21","open":19818,"high":20062,"low":19671,"close":20013,"volume":2546,"rsi_14":53.89,"sma_20":20285.0,"sma_60":20498.33,"sma_120":20533.58},{"date":"2025-11-24","open":19818,"high":20013,"low":19818,"close":19818,"volume":1690,"rsi_14":47.6,"sma_20":20287.5,"sma_60":20499.17,"sma_120":20540.92},{"date":"2025-11-25","open":19964,"high":20013,"low":19720,"close":19915,"volume":1740,"rsi_14":59.56,"sma_20":20277.5,"sma_60":20501.67,"sma_120":20547.92},{"date":"2025-11-26","open":19964,"high":19964,"low":19769,"close":19915,"volume":833,"rsi_14":63.37,"sma_20":20262.5,"sma_60":20502.5,"sma_120":20553.08},{"date":"2025-11-27","open":19915,"high":20696,"low":19720,"close":20306,"volume":6935,"rsi_14":74.87,"sma_20":20280.0,"sma_60":20504.17,"sma_120":20561.58},{"date":"2025-11-28","open":20306,"high":20501,"low":19915,"close":19915,"volume":6976,"rsi_14":59.09,"sma_20":20272.5,"sma_60":20498.33,"sma_120":20562.42},{"date":"2025-12-01","open":20013,"high":20062,"low":19867,"close":19964,"volume":2004,"rsi_14":60.0,"sma_20":20277.5,"sma_60":20496.67,"sma_120":20562.83},{"date":"2025-12-02","open":20013,"high":20160,"low":19769,"close":20013,"volume":5525,"rsi_14":57.14,"sma_20":20282.5,"sma_60":20497.5,"sma_120":20561.58},{"date":"2025-12-03","open":20013,"high":20696,"low":20013,"close":20404,"volume":8255,"rsi_14":65.31,"sma_20":20325.0,"sma_60":20505.83,"sma_120":20566.58},{"date":"2025-12-04","open":20355,"high":20404,"low":19915,"close":19915,"volume":4939,"rsi_14":50.91,"sma_20":20348.0,"sma_60":20505.0,"sma_120":20567.0},{"date":"2025-12-05","open":19915,"high":20111,"low":19769,"close":19964,"volume":2862,"rsi_14":55.77,"sma_20":20380.0,"sma_60":20502.5,"sma_120":20568.25},{"date":"2025-12-08","open":20013,"high":20306,"low":19867,"close":20111,"volume":1648,"rsi_14":55.77,"sma_20":20410.0,"sma_60":20499.17,"sma_120":20570.75},{"date":"2025-12-09","open":20208,"high":20306,"low":19964,"close":20160,"volume":1156,"rsi_14":54.9,"sma_20":20442.5,"sma_60":20504.17,"sma_120":20572.0},{"date":"2025-12-10","open":20306,"high":20306,"low":20013,"close":20208,"volume":1027,"rsi_14":53.06,"sma_20":20467.5,"sma_60":20505.83,"sma_120":20575.33},{"date":"2025-12-11","open":20306,"high":20404,"low":20013,"close":20355,"volume":4168,"rsi_14":56.86,"sma_20":20502.5,"sma_60":20511.67,"sma_120":20579.92},{"date":"2025-12-12","open":20306,"high":20501,"low":20013,"close":20355,"volume":4300,"rsi_14":61.7,"sma_20":20527.5,"sma_60":20513.33,"sma_120":20587.08},{"date":"2025-12-15","open":20404,"high":20404,"low":20013,"close":20257,"volume":2608,"rsi_14":57.45,"sma_20":20557.5,"sma_60":20513.33,"sma_120":20587.92},{"date":"2025-12-16","open":20208,"high":20208,"low":19964,"close":20160,"volume":1211,"rsi_14":55.1,"sma_20":20575.0,"sma_60":20513.33,"sma_120":20590.42},{"date":"2025-12-17","open":20306,"high":20404,"low":20062,"close":20257,"volume":5531,"rsi_14":48.84,"sma_20":20592.5,"sma_60":20515.0,"sma_120":20592.5},{"date":"2025-12-18","open":20599,"high":20599,"low":20111,"close":20452,"volume":2788,"rsi_14":64.1,"sma_20":20612.5,"sma_60":20518.33,"sma_120":20594.58},{"date":"2025-12-19","open":20404,"high":20452,"low":20160,"close":20452,"volume":1171,"rsi_14":63.16,"sma_20":20635.0,"sma_60":20525.0,"sma_120":20597.5},{"date":"2025-12-22","open":20452,"high":20599,"low":20306,"close":20599,"volume":2625,"rsi_14":65.0,"sma_20":20675.0,"sma_60":20534.17,"sma_120":20604.17},{"date":"2025-12-23","open":20599,"high":20599,"low":20208,"close":20306,"volume":3830,"rsi_14":47.37,"sma_20":20695.0,"sma_60":20536.67,"sma_120":20608.75},{"date":"2025-12-24","open":20501,"high":21673,"low":20452,"close":20794,"volume":20551,"rsi_14":73.68,"sma_20":20740.0,"sma_60":20550.83,"sma_120":20613.75},{"date":"2025-12-26","open":20794,"high":20794,"low":20404,"close":20550,"volume":9106,"rsi_14":64.29,"sma_20":20752.5,"sma_60":20560.0,"sma_120":20617.08},{"date":"2025-12-29","open":21050,"high":21050,"low":20400,"close":20450,"volume":6179,"rsi_14":47.06,"sma_20":20755.0,"sma_60":20558.33,"sma_120":20616.25},{"date":"2025-12-30","open":20450,"high":20700,"low":20350,"close":20500,"volume":2614,"rsi_14":47.06,"sma_20":20757.5,"sma_60":20558.33,"sma_120":20615.0},{"date":"2026-01-02","open":20500,"high":20800,"low":20050,"close":20450,"volume":3276,"rsi_14":45.1,"sma_20":20755.0,"sma_60":20559.17,"sma_120":20613.33},{"date":"2026-01-05","open":20450,"high":20500,"low":20100,"close":20300,"volume":1923,"rsi_14":39.22,"sma_20":20725.0,"sma_60":20537.5,"sma_120":20613.33},{"date":"2026-01-06","open":20300,"high":20500,"low":20200,"close":20250,"volume":2167,"rsi_14":38.46,"sma_20":20717.5,"sma_60":20516.67,"sma_120":20614.17},{"date":"2026-01-07","open":20250,"high":20500,"low":20100,"close":20200,"volume":1530,"rsi_14":39.22,"sma_20":20705.0,"sma_60":20505.83,"sma_120":20614.58},{"date":"2026-01-08","open":20200,"high":20200,"low":19700,"close":20050,"volume":3097,"rsi_14":38.46,"sma_20":20677.5,"sma_60":20496.67,"sma_120":20603.33},{"date":"2026-01-09","open":19930,"high":20000,"low":19830,"close":20000,"volume":3072,"rsi_14":35.29,"sma_20":20645.0,"sma_60":20484.17,"sma_120":20589.58},{"date":"2026-01-12","open":20200,"high":20200,"low":19950,"close":20050,"volume":2132,"rsi_14":31.25,"sma_20":20612.5,"sma_60":20470.0,"sma_120":20580.42},{"date":"2026-01-13","open":20100,"high":20100,"low":19540,"close":19730,"volume":5033,"rsi_14":27.57,"sma_20":20556.5,"sma_60":20453.83,"sma_120":20569.83},{"date":"2026-01-14","open":19570,"high":20000,"low":19550,"close":19970,"volume":1338,"rsi_14":29.89,"sma_20":20512.5,"sma_60":20444.17,"sma_120":20556.25},{"date":"2026-01-15","open":19800,"high":19970,"low":19650,"close":19740,"volume":1742,"rsi_14":30.66,"sma_20":20462.0,"sma_60":20432.33,"sma_120":20542.83},{"date":"2026-01-16","open":19740,"high":19900,"low":19490,"close":19790,"volume":2711,"rsi_14":46.26,"sma_20":20244.5,"sma_60":20485.67,"sma_120":20557.33},{"date":"2026-01-19","open":19780,"high":19790,"low":19450,"close":19560,"volume":4895,"rsi_14":17.18,"sma_20":20359.5,"sma_60":20404.83,"sma_120":20515.33},{"date":"2026-01-20","open":19600,"high":19870,"low":18600,"close":19750,"volume":2696,"rsi_14":31.18,"sma_20":20299.5,"sma_60":20396.5,"sma_120":20503.25},{"date":"2026-01-21","open":19760,"high":19810,"low":19340,"close":19460,"volume":2429,"rsi_14":25.24,"sma_20":20225.0,"sma_60":20381.67,"sma_120":20490.0},{"date":"2026-01-22","open":19460,"high":19800,"low":19150,"close":19500,"volume":3591,"rsi_14":27.27,"sma_20":20145.0,"sma_60":20369.17,"sma_120":20479.17},{"date":"2026-01-23","open":19500,"high":20300,"low":19260,"close":19820,"volume":2713,"rsi_14":39.38,"sma_20":20096.0,"sma_60":20356.17,"sma_120":20469.33},{"date":"2026-01-26","open":20000,"high":20300,"low":19830,"close":20200,"volume":6020,"rsi_14":49.03,"sma_20":20041.0,"sma_60":20347.83,"sma_120":20463.92},{"date":"2026-01-27","open":20200,"high":20400,"low":20050,"close":20400,"volume":6343,"rsi_14":53.65,"sma_20":20008.5,"sma_60":20347.0,"sma_120":20460.58},{"date":"2026-01-28","open":20450,"high":20650,"low":20150,"close":20550,"volume":3315,"rsi_14":59.12,"sma_20":20013.5,"sma_60":20347.0,"sma_120":20458.5},{"date":"2026-01-29","open":20550,"high":20700,"low":20250,"close":20550,"volume":4650,"rsi_14":60.22,"sma_20":20016.0,"sma_60":20350.33,"sma_120":20459.75},{"date":"2026-01-30","open":20700,"high":20700,"low":20000,"close":20450,"volume":5186,"rsi_14":57.3,"sma_20":20016.0,"sma_60":20351.17,"sma_120":20456.0},{"date":"2026-02-02","open":20450,"high":20750,"low":20050,"close":20200,"volume":4344,"rsi_14":58.8,"sma_20":20011.0,"sma_60":20353.67,"sma_120":20451.83},{"date":"2026-02-03","open":20550,"high":20550,"low":20000,"close":20300,"volume":1076,"rsi_14":56.52,"sma_20":20013.5,"sma_60":20359.67,"sma_120":20452.25},{"date":"2026-02-04","open":20150,"high":20600,"low":20150,"close":20550,"volume":2130,"rsi_14":55.19,"sma_20":20252.0,"sma_60":20487.33,"sma_120":20556.5},{"date":"2026-02-05","open":20550,"high":20700,"low":20150,"close":20700,"volume":3264,"rsi_14":57.93,"sma_20":20284.5,"sma_60":20492.33,"sma_120":20559.83},{"date":"2026-02-06","open":20650,"high":20750,"low":19960,"close":20450,"volume":3138,"rsi_14":51.42,"sma_20":20310.0,"sma_60":20492.33,"sma_120":20560.67},{"date":"2026-02-09","open":20450,"high":20600,"low":19960,"close":20150,"volume":6421,"rsi_14":50.0,"sma_20":20327.0,"sma_60":20484.83,"sma_120":20559.42},{"date":"2026-02-10","open":20250,"high":20450,"low":20150,"close":20400,"volume":1998,"rsi_14":51.34,"sma_20":20347.0,"sma_60":20478.17,"sma_120":20560.25},{"date":"2026-02-11","open":20400,"high":20500,"low":20250,"close":20500,"volume":1819,"rsi_14":51.34,"sma_20":20372.0,"sma_60":20480.67,"sma_120":20560.25},{"date":"2026-02-12","open":20500,"high":20650,"low":20200,"close":20600,"volume":3554,"rsi_14":50.68,"sma_20":20392.0,"sma_60":20480.67,"sma_120":20562.75},{"date":"2026-02-13","open":20650,"high":20700,"low":20300,"close":20600,"volume":1761,"rsi_14":51.38,"sma_20":20414.5,"sma_60":20482.33,"sma_120":20565.25},{"date":"2026-02-19","open":20550,"high":20700,"low":20300,"close":20600,"volume":3011,"rsi_14":54.39,"sma_20":20427.0,"sma_60":20479.83,"sma_120":20570.33},{"date":"2026-02-20","open":20600,"high":20900,"low":20400,"close":20700,"volume":4931,"rsi_14":54.39,"sma_20":20454.5,"sma_60":20479.0,"sma_120":20570.75},{"date":"2026-02-23","open":21000,"high":22400,"low":20700,"close":22000,"volume":30150,"rsi_14":66.95,"sma_20":20539.5,"sma_60":20501.5,"sma_120":20584.5},{"date":"2026-02-24","open":21950,"high":22200,"low":21350,"close":22200,"volume":10357,"rsi_14":65.49,"sma_20":20629.5,"sma_60":20527.33,"sma_120":20598.67},{"date":"2026-02-25","open":22200,"high":22600,"low":21900,"close":22200,"volume":9595,"rsi_14":82.26,"sma_20":20715.0,"sma_60":20502.0,"sma_120":20501.83},{"date":"2026-02-26","open":22200,"high":22200,"low":21500,"close":21600,"volume":5972,"rsi_14":72.02,"sma_20":20767.0,"sma_60":20569.0,"sma_120":20619.5},{"date":"2026-02-27","open":21550,"high":21800,"low":21350,"close":21800,"volume":2630,"rsi_14":67.61,"sma_20":20855.0,"sma_60":20538.67,"sma_120":20521.42},{"date":"2026-03-03","open":21750,"high":21950,"low":21300,"close":21300,"volume":5194,"rsi_14":57.69,"sma_20":20892.5,"sma_60":20553.67,"sma_120":20526.0},{"date":"2026-03-04","open":21300,"high":21300,"low":20000,"close":20200,"volume":5207,"rsi_14":47.37,"sma_20":20875.0,"sma_60":20549.5,"sma_120":20523.08},{"date":"2026-03-05","open":20300,"high":20950,"low":20300,"close":20900,"volume":3905,"rsi_14":57.28,"sma_20":20897.5,"sma_60":20556.17,"sma_120":20526.83},{"date":"2026-03-06","open":20900,"high":21150,"low":20350,"close":20950,"volume":3129,"rsi_14":55.56,"sma_20":20935.0,"sma_60":20557.0,"sma_120":20531.42},{"date":"2026-03-09","open":21050,"high":21050,"low":20350,"close":20650,"volume":1904,"rsi_14":51.46,"sma_20":20952.5,"sma_60":20561.17,"sma_120":20533.08},{"date":"2026-03-10","open":20650,"high":21100,"low":20650,"close":20650,"volume":2939,"rsi_14":50.5,"sma_20":20957.5,"sma_60":20564.5,"sma_120":20533.5},{"date":"2026-03-11","open":20950,"high":22050,"low":20950,"close":21400,"volume":4873,"rsi_14":56.9,"sma_20":20992.5,"sma_60":20577.83,"sma_120":20538.5},{"date":"2026-03-12","open":21400,"high":21600,"low":21200,"close":21450,"volume":5179,"rsi_14":57.26,"sma_20":21042.5,"sma_60":20591.17,"sma_120":20547.67},{"date":"2026-03-13","open":21450,"high":21900,"low":21400,"close":21700,"volume":2472,"rsi_14":58.33,"sma_20":21120.0,"sma_60":20607.83,"sma_120":20556.83},{"date":"2026-03-16","open":21400,"high":22100,"low":21400,"close":22000,"volume":4347,"rsi_14":50.0,"sma_20":21200.0,"sma_60":20649.83,"sma_120":20679.92},{"date":"2026-03-17","open":22000,"high":22700,"low":22000,"close":22350,"volume":4244,"rsi_14":51.46,"sma_20":21292.5,"sma_60":20676.5,"sma_120":20685.75},{"date":"2026-03-18","open":22350,"high":22550,"low":21600,"close":22250,"volume":4334,"rsi_14":50.48,"sma_20":21375.0,"sma_60":20699.0,"sma_120":20694.92},{"date":"2026-03-19","open":22150,"high":22500,"low":21900,"close":22350,"volume":1923,"rsi_14":57.89,"sma_20":21462.5,"sma_60":20726.5,"sma_120":20706.17},{"date":"2026-03-20","open":22450,"high":23500,"low":22200,"close":22900,"volume":15964,"rsi_14":60.78,"sma_20":21577.5,"sma_60":20765.67,"sma_120":20717.0},{"date":"2026-03-23","open":22500,"high":22650,"low":22050,"close":22150,"volume":4182,"rsi_14":57.94,"sma_20":21650.0,"sma_60":20794.0,"sma_120":20723.67},{"date":"2026-03-24","open":22250,"high":22400,"low":22050,"close":22150,"volume":2565,"rsi_14":72.94,"sma_20":21657.5,"sma_60":20821.5,"sma_120":20732.0},{"date":"2026-03-25","open":22050,"high":22800,"low":22050,"close":22550,"volume":3258,"rsi_14":70.89,"sma_20":21675.0,"sma_60":20855.67,"sma_120":20740.75},{"date":"2026-03-26","open":22550,"high":22700,"low":22300,"close":22700,"volume":2333,"rsi_14":71.6,"sma_20":21700.0,"sma_60":20896.5,"sma_120":20753.25},{"date":"2026-03-27","open":22150,"high":22700,"low":22150,"close":22600,"volume":2466,"rsi_14":75.32,"sma_20":21750.0,"sma_60":20934.0,"sma_120":20766.17},{"date":"2026-03-30","open":22150,"high":22600,"low":22000,"close":22300,"volume":3421,"rsi_14":69.88,"sma_20":21775.0,"sma_60":20968.17,"sma_120":20778.67},{"date":"2026-03-31","open":22300,"high":22600,"low":22100,"close":22350,"volume":885,"rsi_14":63.77,"sma_20":21827.5,"sma_60":20997.33,"sma_120":20789.92},{"date":"2026-04-01","open":22400,"high":22900,"low":22400,"close":22800,"volume":3654,"rsi_14":67.53,"sma_20":21957.5,"sma_60":21032.33,"sma_120":20806.17},{"date":"2026-04-02","open":22650,"high":22700,"low":21600,"close":21950,"volume":2833,"rsi_14":52.81,"sma_20":22010.0,"sma_60":21057.33,"sma_120":20815.75},{"date":"2026-04-03","open":22350,"high":22650,"low":22150,"close":22400,"volume":6501,"rsi_14":54.35,"sma_20":22082.5,"sma_60":21088.17,"sma_120":20829.08},{"date":"2026-04-06","open":22650,"high":22650,"low":22150,"close":22400,"volume":3065,"rsi_14":50.59,"sma_20":22170.0,"sma_60":21122.33,"sma_120":20845.75},{"date":"2026-04-07","open":22400,"high":22650,"low":22050,"close":22650,"volume":6866,"rsi_14":54.55,"sma_20":22270.0,"sma_60":21159.83,"sma_120":20860.33},{"date":"2026-04-08","open":22700,"high":22950,"low":22450,"close":22950,"volume":6143,"rsi_14":56.52,"sma_20":22347.5,"sma_60":21208.17,"sma_120":20879.08},{"date":"2026-04-09","open":22900,"high":22950,"low":22750,"close":22800,"volume":1662,"rsi_14":48.81,"sma_20":22415.0,"sma_60":21255.83,"sma_120":20900.33},{"date":"2026-04-10","open":22950,"high":23000,"low":22650,"close":22700,"volume":1537,"rsi_14":57.75,"sma_20":22465.0,"sma_60":21304.0,"sma_120":20920.33},{"date":"2026-04-13","open":22750,"high":22900,"low":22500,"close":22500,"volume":1920,"rsi_14":54.67,"sma_20":22490.0,"sma_60":21345.67,"sma_120":20937.0},{"date":"2026-04-14","open":22900,"high":22950,"low":22350,"close":22550,"volume":3364,"rsi_14":50.0,"sma_20":22500.0,"sma_60":21388.17,"sma_120":20953.25},{"date":"2026-04-15","open":22900,"high":23050,"low":22600,"close":23000,"volume":4822,"rsi_14":54.05,"sma_20":22537.5,"sma_60":21434.83,"sma_120":20972.83},{"date":"2026-04-16","open":23250,"high":23250,"low":22800,"close":23000,"volume":2443,"rsi_14":55.56,"sma_20":22570.0,"sma_60":21482.33,"sma_120":20994.92},{"date":"2026-04-17","open":23300,"high":23400,"low":23000,"close":23350,"volume":2459,"rsi_14":64.38,"sma_20":22592.5,"sma_60":21532.33,"sma_120":21018.25},{"date":"2026-04-20","open":23300,"high":23800,"low":22600,"close":23650,"volume":4632,"rsi_14":66.67,"sma_20":22667.5,"sma_60":21590.67,"sma_120":21044.92},{"date":"2026-04-21","open":23650,"high":24000,"low":23250,"close":23550,"volume":4574,"rsi_14":60.56,"sma_20":22737.5,"sma_60":21644.83,"sma_120":21071.17},{"date":"2026-04-22","open":23500,"high":23850,"low":23350,"close":23700,"volume":3030,"rsi_14":80.7,"sma_20":22795.0,"sma_60":21699.83,"sma_120":21098.67},{"date":"2026-04-23","open":23750,"high":23750,"low":23050,"close":23200,"volume":2864,"rsi_14":63.79,"sma_20":22820.0,"sma_60":21744.0,"sma_120":21121.17},{"date":"2026-04-24","open":23150,"high":23200,"low":23000,"close":23050,"volume":1384,"rsi_14":60.66,"sma_20":22842.5,"sma_60":21786.5,"sma_120":21142.42},{"date":"2026-04-27","open":23350,"high":23400,"low":22900,"close":22950,"volume":2638,"rsi_14":55.17,"sma_20":22875.0,"sma_60":21830.67,"sma_120":21164.92},{"date":"2026-04-28","open":22900,"high":23350,"low":22800,"close":23000,"volume":4787,"rsi_14":50.94,"sma_20":22907.5,"sma_60":21874.0,"sma_120":21187.83},{"date":"2026-04-29","open":23000,"high":23350,"low":22800,"close":23300,"volume":2739,"rsi_14":58.93,"sma_20":22932.5,"sma_60":21922.33,"sma_120":21212.42},{"date":"2026-04-30","open":23300,"high":23400,"low":22800,"close":22800,"volume":3530,"rsi_14":54.24,"sma_20":22992.5,"sma_60":22585.0,"sma_120":21700.33},{"date":"2026-05-04","open":23300,"high":23600,"low":23150,"close":23500,"volume":4807,"rsi_14":63.51,"sma_20":23030.0,"sma_60":22015.83,"sma_120":21249.08},{"date":"2026-05-06","open":23450,"high":23700,"low":23150,"close":23400,"volume":4369,"rsi_14":61.33,"sma_20":23080.0,"sma_60":22067.5,"sma_120":21273.67},{"date":"2026-05-07","open":23400,"high":23700,"low":23150,"close":23150,"volume":2840,"rsi_14":52.11,"sma_20":23105.0,"sma_60":22110.83,"sma_120":21294.92},{"date":"2026-05-08","open":23100,"high":23400,"low":22900,"close":23150,"volume":2964,"rsi_14":52.11,"sma_20":23115.0,"sma_60":22151.67,"sma_120":21314.5},{"date":"2026-05-11","open":23400,"high":30050,"low":23400,"close":30050,"volume":124901,"rsi_14":83.17,"sma_20":23477.5,"sma_60":22311.67,"sma_120":21395.33},{"date":"2026-05-12","open":30000,"high":35000,"low":28700,"close":31650,"volume":296556,"rsi_14":85.09,"sma_20":23925.0,"sma_60":22503.33,"sma_120":21487.42},{"date":"2026-05-13","open":30500,"high":31300,"low":28050,"close":29600,"volume":51306,"rsi_14":72.66,"sma_20":24280.0,"sma_60":22656.67,"sma_120":21563.25},{"date":"2026-05-14","open":28600,"high":28850,"low":26150,"close":27950,"volume":28222,"rsi_14":64.31,"sma_20":24550.0,"sma_60":22780.83,"sma_120":21623.25},{"date":"2026-05-15","open":28400,"high":28400,"low":25650,"close":27300,"volume":18432,"rsi_14":63.67,"sma_20":24765.0,"sma_60":22892.5,"sma_120":21677.83},{"date":"2026-05-18","open":27300,"high":27800,"low":26050,"close":27000,"volume":18554,"rsi_14":63.04,"sma_20":24965.0,"sma_60":22999.17,"sma_120":21730.75},{"date":"2026-05-19","open":27050,"high":27950,"low":25100,"close":26100,"volume":11916,"rsi_14":59.87,"sma_20":25102.5,"sma_60":23090.83,"sma_120":21776.17},{"date":"2026-05-20","open":26100,"high":27300,"low":25300,"close":26800,"volume":10529,"rsi_14":61.45,"sma_20":25260.0,"sma_60":23192.5,"sma_120":21826.58},{"date":"2026-05-21","open":26800,"high":27000,"low":25700,"close":26000,"volume":5538,"rsi_14":57.89,"sma_20":25382.5,"sma_60":23259.17,"sma_120":21872.0},{"date":"2026-05-22","open":26000,"high":28000,"low":26000,"close":27000,"volume":14132,"rsi_14":61.93,"sma_20":25547.5,"sma_60":23339.17,"sma_120":21925.75},{"date":"2026-05-26","open":27400,"high":28250,"low":26200,"close":27500,"volume":9625,"rsi_14":61.49,"sma_20":25762.5,"sma_60":23427.5,"sma_120":21982.83},{"date":"2026-05-27","open":27500,"high":27600,"low":25600,"close":26250,"volume":11835,"rsi_14":57.68,"sma_20":25922.5,"sma_60":23505.0,"sma_120":22031.17},{"date":"2026-05-28","open":26500,"high":26500,"low":24650,"close":26200,"volume":13925,"rsi_14":58.31,"sma_20":26085.0,"sma_60":23578.33,"sma_120":22078.67},{"date":"2026-05-29","open":26200,"high":27550,"low":25650,"close":26450,"volume":8372,"rsi_14":58.87,"sma_20":26257.5,"sma_60":23664.17,"sma_120":22127.83},{"date":"2026-06-01","open":26600,"high":26950,"low":25550,"close":26200,"volume":6142,"rsi_14":33.89,"sma_20":26402.5,"sma_60":23764.17,"sma_120":22175.33},{"date":"2026-06-02","open":26950,"high":27000,"low":25600,"close":26650,"volume":11764,"rsi_14":26.85,"sma_20":26595.0,"sma_60":23860.0,"sma_120":22227.42},{"date":"2026-06-04","open":26650,"high":28950,"low":26550,"close":28000,"volume":15571,"rsi_14":42.08,"sma_20":26820.0,"sma_60":23977.5,"sma_120":22280.75},{"date":"2026-06-05","open":28000,"high":28000,"low":26150,"close":27000,"volume":6632,"rsi_14":44.97,"sma_20":27000.0,"sma_60":24083.33,"sma_120":22326.58},{"date":"2026-06-08","open":25700,"high":26950,"low":25100,"close":26050,"volume":11492,"rsi_14":43.59,"sma_20":27145.0,"sma_60":24173.33,"sma_120":22369.92},{"date":"2026-06-09","open":26150,"high":27850,"low":26150,"close":26950,"volume":3820,"rsi_14":49.76,"sma_20":27335.0,"sma_60":24265.83,"sma_120":22422.83},{"date":"2026-06-10","open":27050,"high":27300,"low":25600,"close":26400,"volume":6715,"rsi_14":51.5,"sma_20":27152.5,"sma_60":24348.33,"sma_120":22469.92},{"date":"2026-06-11","open":26350,"high":26950,"low":25450,"close":26500,"volume":3066,"rsi_14":48.4,"sma_20":26895.0,"sma_60":24428.33,"sma_120":22516.58},{"date":"2026-06-12","open":26950,"high":27300,"low":25000,"close":25900,"volume":7912,"rsi_14":49.46,"sma_20":26710.0,"sma_60":24493.33,"sma_120":22559.92},{"date":"2026-06-15","open":25900,"high":26900,"low":25900,"close":26600,"volume":3248,"rsi_14":47.75,"sma_20":26642.5,"sma_60":24564.17,"sma_120":22610.33},{"date":"2026-06-16","open":26900,"high":27350,"low":26350,"close":27350,"volume":3365,"rsi_14":49.18,"sma_20":26645.0,"sma_60":24649.17,"sma_120":22667.83},{"date":"2026-06-17","open":27350,"high":27800,"low":27150,"close":27500,"volume":2633,"rsi_14":55.32,"sma_20":26892.5,"sma_60":25219.17,"sma_120":23071.58},{"date":"2026-06-18","open":29000,"high":29000,"low":25800,"close":26900,"volume":10185,"rsi_14":54.07,"sma_20":26710.0,"sma_60":24801.67,"sma_120":22779.5},{"date":"2026-06-19","open":26850,"high":26850,"low":24400,"close":25200,"volume":8286,"rsi_14":43.78,"sma_20":26630.0,"sma_60":24852.5,"sma_120":22820.75},{"date":"2026-06-22","open":23650,"high":25200,"low":21650,"close":22100,"volume":16599,"rsi_14":34.11,"sma_20":26435.0,"sma_60":24851.67,"sma_120":22835.33},{"date":"2026-06-23","open":21800,"high":23000,"low":21150,"close":22100,"volume":9452,"rsi_14":31.73,"sma_20":26190.0,"sma_60":24844.17,"sma_120":22850.75},{"date":"2026-06-24","open":21550,"high":22450,"low":21550,"close":22150,"volume":4323,"rsi_14":23.77,"sma_20":25922.5,"sma_60":24835.0,"sma_120":22863.67},{"date":"2026-06-25","open":22150,"high":22850,"low":21800,"close":22000,"volume":6167,"rsi_14":25.73,"sma_20":25710.0,"sma_60":24825.0,"sma_120":22874.5},{"date":"2026-06-26","open":21800,"high":22850,"low":21550,"close":22300,"volume":9249,"rsi_14":30.57,"sma_20":25515.0,"sma_60":24825.0,"sma_120":22889.92},{"date":"2026-06-29","open":21550,"high":22800,"low":21550,"close":22300,"volume":2392,"rsi_14":23.43,"sma_20":25307.5,"sma_60":24824.17,"sma_120":22904.5},{"date":"2026-06-30","open":22800,"high":22800,"low":21700,"close":22050,"volume":2629,"rsi_14":24.26,"sma_20":25100.0,"sma_60":24811.67,"sma_120":22918.67},{"date":"2026-07-01","open":22050,"high":23500,"low":22000,"close":23150,"volume":4704,"rsi_14":32.28,"sma_20":24925.0,"sma_60":24831.67,"sma_120":22941.58},{"date":"2026-07-02","open":23450,"high":23450,"low":21700,"close":22100,"volume":8565,"rsi_14":30.81,"sma_20":24630.0,"sma_60":24826.67,"sma_120":22958.67},{"date":"2026-07-03","open":22100,"high":23300,"low":21950,"close":22900,"volume":3751,"rsi_14":31.5,"sma_20":24425.0,"sma_60":24835.0,"sma_120":22983.33},{"date":"2026-07-06","open":23250,"high":23500,"low":22350,"close":23250,"volume":2845,"rsi_14":28.65,"sma_20":24285.0,"sma_60":24845.0,"sma_120":23012.0},{"date":"2026-07-07","open":23250,"high":23700,"low":22350,"close":22650,"volume":3074,"rsi_14":25.87,"sma_20":24070.0,"sma_60":24840.0,"sma_120":23034.08},{"date":"2026-07-08","open":22650,"high":23450,"low":21850,"close":22800,"volume":10984,"rsi_14":28.65,"sma_20":23890.0,"sma_60":24840.0,"sma_120":23057.42},{"date":"2026-07-09","open":22800,"high":23000,"low":21700,"close":22150,"volume":7199,"rsi_14":32.16,"sma_20":23672.5,"sma_60":24830.83,"sma_120":23073.67},{"date":"2026-07-10","open":22600,"high":23650,"low":22300,"close":23250,"volume":5487,"rsi_14":58.78,"sma_20":23540.0,"sma_60":24843.33,"sma_120":23099.5},{"date":"2026-07-13","open":23500,"high":23500,"low":21800,"close":22700,"volume":4308,"rsi_14":54.23,"sma_20":23345.0,"sma_60":24845.83,"sma_120":23119.08},{"date":"2026-07-14","open":22550,"high":22550,"low":20850,"close":21550,"volume":11355,"rsi_14":46.34,"sma_20":23055.0,"sma_60":24821.67,"sma_120":23130.75},{"date":"2026-07-15","open":21600,"high":22200,"low":21200,"close":21400,"volume":3392,"rsi_14":46.34,"sma_20":22750.0,"sma_60":24795.0,"sma_120":23139.92},{"date":"2026-07-16","open":21300,"high":21300,"low":20700,"close":21050,"volume":1946,"rsi_14":42.42,"sma_20":22457.5,"sma_60":24756.67,"sma_120":23145.33},{"date":"2026-07-20","open":21000,"high":21700,"low":20100,"close":21000,"volume":2212,"rsi_14":42.17,"sma_20":22247.5,"sma_60":24712.5,"sma_120":23149.08},{"date":"2026-07-21","open":21050,"high":21775,"low":20700,"close":21300,"volume":1878,"rsi_14":45.51,"sma_20":22207.5,"sma_60":24675.0,"sma_120":23155.75},{"date":"2026-07-22","open":21700,"high":22500,"low":21350,"close":21750,"volume":3400,"rsi_14":40.91,"sma_20":22190.0,"sma_60":24642.5,"sma_120":23167.83},{"date":"2026-07-23","open":22350,"high":22400,"low":21500,"close":22300,"volume":1861,"rsi_14":51.39,"sma_20":22197.5,"sma_60":24627.5,"sma_120":23183.67},{"date":"2026-07-24","open":22500,"high":22500,"low":21500,"close":22000,"volume":1345,"rsi_14":43.28,"sma_20":22197.5,"sma_60":24610.0,"sma_120":23197.0},{"date":"2026-07-27","open":22000,"high":22700,"low":21650,"close":22200,"volume":1683,"rsi_14":41.98,"sma_20":22192.5,"sma_60":24597.5,"sma_120":23208.67},{"date":"2026-07-28","open":22400,"high":22400,"low":21600,"close":21850,"volume":935,"rsi_14":43.65,"sma_20":22170.0,"sma_60":24578.33,"sma_120":23220.75},{"date":"2026-07-29","open":21500,"high":22350,"low":20200,"close":20600,"volume":10098,"rsi_14":35.14,"sma_20":22097.5,"sma_60":24533.33,"sma_120":23227.5},{"date":"2026-07-30","open":20050,"high":21400,"low":19800,"close":20600,"volume":7064,"rsi_14":38.52,"sma_20":21970.0,"sma_60":24496.67,"sma_120":23228.75},{"date":"2026-07-31","open":20600,"high":21350,"low":19500,"close":20100,"volume":9884,"rsi_14":24.39,"sma_20":21870.0,"sma_60":24440.0,"sma_120":23227.92},{"date":"2026-08-03","open":20000,"high":20350,"low":19530,"close":19840,"volume":2494,"rsi_14":25.6,"sma_20":21717.0,"sma_60":24380.67,"sma_120":23224.08},{"date":"2026-08-04","open":20200,"high":20800,"low":19930,"close":20800,"volume":5085,"rsi_14":43.39,"sma_20":21594.5,"sma_60":24341.5,"sma_120":23226.17},{"date":"2026-08-05","open":20900,"high":22000,"low":20850,"close":21700,"volume":4500,"rsi_14":52.34,"sma_20":21547.0,"sma_60":24317.33,"sma_120":23234.5},{"date":"2026-08-06","open":21700,"high":21900,"low":21100,"close":21750,"volume":2457,"rsi_14":55.72,"sma_20":21494.5,"sma_60":24179.0,"sma_120":23245.33},{"date":"2026-08-07","open":22350,"high":22750,"low":22000,"close":22150,"volume":2451,"rsi_14":58.89,"sma_20":21494.5,"sma_60":24020.67,"sma_120":23262.0},{"date":"2026-08-10","open":22150,"high":22700,"low":21550,"close":22550,"volume":2801,"rsi_14":59.51,"sma_20":21459.5,"sma_60":23903.17,"sma_120":23279.92},{"date":"2026-08-11","open":22550,"high":23450,"low":22300,"close":22600,"volume":3068,"rsi_14":56.89,"sma_20":21454.5,"sma_60":23814.0,"sma_120":23297.42},{"date":"2026-08-12","open":22750,"high":23850,"low":22350,"close":23200,"volume":3759,"rsi_14":57.23,"sma_20":21537.0,"sma_60":23745.67,"sma_120":23319.08},{"date":"2026-08-13","open":23200,"high":24100,"low":22800,"close":23000,"volume":3698,"rsi_14":58.17,"sma_20":21617.0,"sma_60":23679.0,"sma_120":23339.08},{"date":"2026-08-14","open":23000,"high":23750,"low":21900,"close":22300,"volume":5899,"rsi_14":50.76,"sma_20":21679.5,"sma_60":23615.67,"sma_120":23353.25},{"date":"2026-08-18","open":22250,"high":22250,"low":20850,"close":21250,"volume":8896,"rsi_14":45.9,"sma_20":21692.0,"sma_60":23523.17,"sma_120":23357.83},{"date":"2026-08-19","open":21200,"high":21350,"low":20850,"close":21350,"volume":11248,"rsi_14":56.08,"sma_20":21694.5,"sma_60":23445.67,"sma_120":23352.42},{"date":"2026-08-20","open":21150,"high":22750,"low":21150,"close":22500,"volume":6283,"rsi_14":62.98,"sma_20":21732.0,"sma_60":23370.67,"sma_120":23354.92},{"date":"2026-08-21","open":22600,"high":22600,"low":21850,"close":22050,"volume":2436,"rsi_14":63.41,"sma_20":21719.5,"sma_60":23279.83,"sma_120":23353.67},{"date":"2026-08-24","open":22000,"high":22050,"low":21400,"close":21650,"volume":1602,"rsi_14":62.21,"sma_20":21702.0,"sma_60":23203.17,"sma_120":23354.08},{"date":"2026-08-25","open":21650,"high":22350,"low":21350,"close":22250,"volume":946,"rsi_14":60.28,"sma_20":21704.5,"sma_60":23137.33,"sma_120":23357.83},{"date":"2026-08-26","open":22350,"high":22450,"low":21650,"close":22400,"volume":2223,"rsi_14":55.56,"sma_20":21732.0,"sma_60":23069.83,"sma_120":23367.0},{"date":"2026-08-27","open":22400,"high":22800,"low":21150,"close":21850,"volume":3817,"rsi_14":50.74,"sma_20":21794.5,"sma_60":22997.33,"sma_120":23380.75},{"date":"2026-08-28","open":21800,"high":22450,"low":21750,"close":22050,"volume":2589,"rsi_14":49.24,"sma_20":21867.0,"sma_60":22920.67,"sma_120":23390.33},{"date":"2026-08-31","open":22050,"high":22750,"low":21400,"close":22650,"volume":2333,"rsi_14":50.74,"sma_20":21994.5,"sma_60":22831.5,"sma_120":23404.5},{"date":"2026-09-01","open":22650,"high":22700,"low":22150,"close":22650,"volume":741,"rsi_14":50.37,"sma_20":22135.0,"sma_60":22759.0,"sma_120":23421.17},{"date":"2026-09-02","open":22600,"high":22600,"low":21650,"close":22450,"volume":1153,"rsi_14":44.09,"sma_20":22217.5,"sma_60":22699.0,"sma_120":23436.17},{"date":"2026-09-03","open":22150,"high":22600,"low":21700,"close":22350,"volume":1980,"rsi_14":44.8,"sma_20":22250.0,"sma_60":22622.33,"sma_120":23444.08},{"date":"2026-09-04","open":22400,"high":22550,"low":21100,"close":22100,"volume":3084,"rsi_14":48.28,"sma_20":22267.5,"sma_60":22550.67,"sma_120":23449.5},{"date":"2026-09-07","open":22450,"high":22650,"low":22000,"close":22650,"volume":754,"rsi_14":63.21,"sma_20":22292.5,"sma_60":22486.5,"sma_120":23457.42},{"date":"2026-09-08","open":22600,"high":22650,"low":21750,"close":22150,"volume":1545,"rsi_14":57.02,"sma_20":22272.5,"sma_60":22424.0,"sma_120":23458.67},{"date":"2026-09-09","open":22150,"high":22650,"low":21800,"close":22450,"volume":792,"rsi_14":49.48,"sma_20":22265.0,"sma_60":22354.83,"sma_120":23459.5},{"date":"2026-09-10","open":22450,"high":22450,"low":21800,"close":22100,"volume":661,"rsi_14":50.53,"sma_20":22210.0,"sma_60":22267.33,"sma_120":23458.25},{"date":"2026-09-11","open":22400,"high":22400,"low":21950,"close":22350,"volume":189,"rsi_14":57.61,"sma_20":22177.5,"sma_60":22181.5,"sma_120":23458.25},{"date":"2026-09-14","open":22050,"high":22550,"low":21500,"close":22400,"volume":429,"rsi_14":51.85,"sma_20":22182.5,"sma_60":22106.5,"sma_120":23454.08},{"date":"2026-09-15","open":22450,"high":22850,"low":21150,"close":22300,"volume":1970,"rsi_14":48.75,"sma_20":22235.0,"sma_60":22058.17,"sma_120":23455.33},{"date":"2026-09-16","open":22150,"high":22450,"low":21650,"close":22250,"volume":1632,"rsi_14":55.71,"sma_20":22280.0,"sma_60":22060.67,"sma_120":23456.17},{"date":"2026-09-17","open":22400,"high":22400,"low":20650,"close":22100,"volume":2438,"rsi_14":50.72,"sma_20":22260.0,"sma_60":22060.67,"sma_120":23452.42},{"date":"2026-09-18","open":21900,"high":22400,"low":21050,"close":22100,"volume":499,"rsi_14":40.35,"sma_20":22262.5,"sma_60":22059.83,"sma_120":23447.42},{"date":"2026-09-21","open":22300,"high":25900,"low":21650,"close":22850,"volume":9973,"rsi_14":52.78,"sma_20":22322.5,"sma_60":22074.0,"sma_120":23449.5},{"date":"2026-09-22","open":23000,"high":23000,"low":21900,"close":22550,"volume":4930,"rsi_14":51.35,"sma_20":22337.5,"sma_60":22078.17,"sma_120":23451.58},{"date":"2026-09-23","open":22350,"high":22800,"low":21550,"close":22150,"volume":2953,"rsi_14":47.5,"sma_20":22325.0,"sma_60":22075.67,"sma_120":23449.92},{"date":"2026-09-28","open":22200,"high":22200,"low":21200,"close":21750,"volume":2066,"rsi_14":45.78,"sma_20":22320.0,"sma_60":22070.67,"sma_120":23441.17},{"date":"2026-09-29","open":21750,"high":21750,"low":18500,"close":19820,"volume":16603,"rsi_14":24.41,"sma_20":22208.5,"sma_60":22015.17,"sma_120":23423.42},{"date":"2026-09-30","open":19830,"high":19990,"low":18860,"close":19870,"volume":8337,"rsi_14":27.56,"sma_20":22069.5,"sma_60":21978.0,"sma_120":23402.33},{"date":"2026-10-01","open":19630,"high":19990,"low":19310,"close":19700,"volume":2770,"rsi_14":22.22,"sma_20":21922.0,"sma_60":21924.67,"sma_120":23379.83},{"date":"2026-10-02","open":19520,"high":20300,"low":19320,"close":19900,"volume":1085,"rsi_14":27.08,"sma_20":21794.5,"sma_60":21868.83,"sma_120":23356.92},{"date":"2026-10-06","open":20450,"high":25050,"low":19750,"close":23950,"volume":55214,"rsi_14":59.3,"sma_20":21874.5,"sma_60":21890.5,"sma_120":23365.25},{"date":"2026-10-07","open":24050,"high":24200,"low":22000,"close":23850,"volume":21518,"rsi_14":58.38,"sma_20":21962.0,"sma_60":21908.0,"sma_120":23374.0},{"date":"2026-10-08","open":23950,"high":24000,"low":22500,"close":22700,"volume":8454,"rsi_14":52.06,"sma_20":21964.5,"sma_60":21917.17,"sma_120":23374.0},{"date":"2026-10-12","open":22950,"high":23900,"low":22450,"close":22800,"volume":14328,"rsi_14":52.82,"sma_20":21997.0,"sma_60":21909.67,"sma_120":23376.5},{"date":"2026-10-13","open":22450,"high":23900,"low":22400,"close":23650,"volume":8681,"rsi_14":57.42,"sma_20":22057.0,"sma_60":21925.5,"sma_120":23385.67},{"date":"2026-10-14","open":23900,"high":23950,"low":22200,"close":22750,"volume":6346,"rsi_14":52.86,"sma_20":22089.5,"sma_60":21945.5,"sma_120":23383.58},{"date":"2026-10-15","open":22600,"high":23250,"low":20600,"close":20850,"volume":22262,"rsi_14":42.0,"sma_20":22014.5,"sma_60":21936.33,"sma_120":23365.67},{"date":"2026-10-16","open":21200,"high":22050,"low":20800,"close":21200,"volume":9171,"rsi_14":44.62,"sma_20":21954.5,"sma_60":21938.83,"sma_120":23347.75},{"date":"2026-10-19","open":21100,"high":22700,"low":21100,"close":22050,"volume":16309,"rsi_14":49.62,"sma_20":21942.0,"sma_60":21956.33,"sma_120":23334.42},{"date":"2026-10-23","open":22050,"high":22050,"low":10190,"close":10190,"volume":0,"rsi_14":49.62,"sma_20":21942.0,"sma_60":21956.33,"sma_120":23334.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.1,"pbr":0.46,"ttm_eps":null,"close":21685.5723},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.17,"pbr":0.43,"ttm_eps":null,"close":20150.3105},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.13,"pbr":0.41,"ttm_eps":null,"close":19769.002},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":21.09,"pbr":0.38,"ttm_eps":null,"close":18080.0938},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.48,"pbr":0.41,"ttm_eps":null,"close":19769.002},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.07,"pbr":0.4,"ttm_eps":null,"close":19915.4395},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.26,"pbr":0.4,"ttm_eps":null,"close":20500.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.17,"pbr":0.42,"ttm_eps":null,"close":22350.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.71,"pbr":0.39,"ttm_eps":null,"close":22050.0}],"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":"경인전자","phase":"above-fold","symbol_resolved":true}