{"status":"ok","report":{"price_analysis":{"current":26700.0,"change_1d":-3.6,"change_7d":-3.3,"change_30d":-5.8,"high_30d":31200.0,"low_30d":26300.0,"position_in_range":8.0,"support":26790.0,"resistance":30710.0},"summary":"삼정펄프(009770)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 667.50억. 현재가 26,700원, 전일 대비 -3.6%, 30일 -5.8%. PER 4.4배 / ROE 4.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 821.00, 기관 순매도 261.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.4배입니다. ROE 4.8%입니다. 시가총액 667.50억. 매출 1265.26억, 영업이익 -39.27억.","grade":"C","comment":"PER 4.39배, ROE 4.8%","per":4.39,"pbr":0.24,"roe":4.8,"eps":6076.96,"revenue":126526145706.0,"operating_income":-3926944196.0,"net_income":15192230046.0,"market_cap":66750000000,"profit_margin":12.01,"roa":4.32,"operating_margin":-3.1,"gross_margin":10.14,"debt_ratio":0.11071251625182046,"total_assets":313349780312.0,"total_equity":282116007272.0,"total_debt":31233773040.0,"dividend_yield":3.07,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.2로 중립 구간입니다. MACD(-205.43)가 시그널선(-150.02)을 하회합니다(데드크로스). 현재가가 SMA20(27520)과 SMA60(27767) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26723~28317 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.24324324324324,"macd":-205.42796570201244,"macd_signal":-150.02026138730108,"sma_20":27520.0,"sma_60":27766.666666666668,"bb_upper":28317.119815335187,"bb_lower":26722.880184664813,"atr_14":1203.5714285714287},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 821.00, 기관 순매수 -261.00. 30일 누적: 외국인 1315.00, 기관 391.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":821.0,"institutional_flow":-261.0,"data":[{"date":"2026-10-23","foreign_net":37.0,"institution_net":166.0,"retail_net":-203.0},{"date":"2026-10-22","foreign_net":196.0,"institution_net":-254.0,"retail_net":58.0},{"date":"2026-10-21","foreign_net":22.0,"institution_net":241.0,"retail_net":-263.0},{"date":"2026-10-20","foreign_net":268.0,"institution_net":-2.0,"retail_net":-266.0},{"date":"2026-10-19","foreign_net":298.0,"institution_net":-412.0,"retail_net":114.0},{"date":"2026-10-16","foreign_net":108.0,"institution_net":321.0,"retail_net":-429.0},{"date":"2026-10-15","foreign_net":73.0,"institution_net":-15.0,"retail_net":-58.0},{"date":"2026-10-14","foreign_net":15.0,"institution_net":203.0,"retail_net":-218.0},{"date":"2026-10-13","foreign_net":439.0,"institution_net":124.0,"retail_net":-563.0},{"date":"2026-10-12","foreign_net":-494.0,"institution_net":50.0,"retail_net":444.0},{"date":"2026-10-08","foreign_net":234.0,"institution_net":141.0,"retail_net":-375.0},{"date":"2026-10-07","foreign_net":305.0,"institution_net":-144.0,"retail_net":-161.0},{"date":"2026-10-06","foreign_net":117.0,"institution_net":519.0,"retail_net":-636.0},{"date":"2026-10-02","foreign_net":-711.0,"institution_net":80.0,"retail_net":631.0},{"date":"2026-10-01","foreign_net":20.0,"institution_net":3.0,"retail_net":-23.0},{"date":"2026-09-30","foreign_net":19.0,"institution_net":-203.0,"retail_net":184.0},{"date":"2026-09-29","foreign_net":117.0,"institution_net":-212.0,"retail_net":95.0},{"date":"2026-09-28","foreign_net":-150.0,"institution_net":278.0,"retail_net":-128.0},{"date":"2026-09-23","foreign_net":34.0,"institution_net":-192.0,"retail_net":158.0},{"date":"2026-09-22","foreign_net":184.0,"institution_net":-365.0,"retail_net":181.0},{"date":"2026-09-21","foreign_net":478.0,"institution_net":7.0,"retail_net":-485.0},{"date":"2026-09-18","foreign_net":146.0,"institution_net":95.0,"retail_net":-241.0},{"date":"2026-09-17","foreign_net":5.0,"institution_net":-39.0,"retail_net":34.0},{"date":"2026-09-16","foreign_net":-160.0,"institution_net":-131.0,"retail_net":291.0},{"date":"2026-09-15","foreign_net":-301.0,"institution_net":367.0,"retail_net":-66.0},{"date":"2026-09-14","foreign_net":-48.0,"institution_net":0.0,"retail_net":48.0},{"date":"2026-09-11","foreign_net":-54.0,"institution_net":142.0,"retail_net":-88.0},{"date":"2026-09-10","foreign_net":-1.0,"institution_net":-2.0,"retail_net":3.0},{"date":"2026-09-09","foreign_net":-24.0,"institution_net":-276.0,"retail_net":300.0},{"date":"2026-09-08","foreign_net":143.0,"institution_net":-99.0,"retail_net":-44.0}],"periods":{"d1":{"foreign_net":37.0,"institution_net":166.0,"retail_net":-203.0},"d3":{"foreign_net":255.0,"institution_net":153.0,"retail_net":-408.0},"d7":{"foreign_net":1002.0,"institution_net":45.0,"retail_net":-1047.0},"d14":{"foreign_net":907.0,"institution_net":1018.0,"retail_net":-1925.0},"d30":{"foreign_net":1315.0,"institution_net":391.0,"retail_net":-1706.0}}},"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 4.39x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":75,"summary":"매출 +10.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.0,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":99.0,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.8%","metrics":[{"name":"ROE","value":4.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.2,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.8,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 14.3x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":14.27,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.03,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.39x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +10.0%"},"profitability":{"grade":"C","reason":"ROE 4.8%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.25,"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":10.14,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.1,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.39,"current_pbr":0.24,"per_5y_high":9.65,"per_5y_low":1.58,"per_5y_avg":3.37,"per_percentile":77.8,"pbr_5y_high":0.36,"pbr_5y_low":0.28,"pbr_5y_avg":0.31,"pbr_percentile":0.0,"per_5y_median":2.48,"pbr_5y_median":0.3,"history":[{"quarter":"2024-Q2","per":1.66,"pbr":0.3},{"quarter":"2024-Q3","per":1.58,"pbr":0.29},{"quarter":"2024-Q4","per":1.63,"pbr":0.29},{"quarter":"2025-Q1","per":2.23,"pbr":0.28},{"quarter":"2025-Q2","per":3.93,"pbr":0.32},{"quarter":"2025-Q3","per":2.69,"pbr":0.3},{"quarter":"2025-Q4","per":2.48,"pbr":0.33},{"quarter":"2026-Q1","per":9.65,"pbr":0.36},{"quarter":"2026-Q2","per":4.49,"pbr":0.29},{"quarter":"현재","per":4.39,"pbr":0.24}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":24810.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":24763.7012,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":24789.873,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":24547.7832,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":28469.6191,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":28324.3672,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":31100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":31800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":27300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"PAPER & PAPER PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.66,"eps":14924.52,"close":24810.25,"source":"reported"},{"date":"2024-07","per":1.66,"eps":14924.52,"close":24717.15,"source":"reported"},{"date":"2024-08","per":1.65,"eps":14924.52,"close":24577.51,"source":"reported"},{"date":"2024-09","per":1.58,"eps":15713.84,"close":24763.7,"source":"reported"},{"date":"2024-10","per":1.59,"eps":15713.84,"close":24996.44,"source":"reported"},{"date":"2024-11","per":1.57,"eps":15713.84,"close":24717.15,"source":"reported"},{"date":"2024-12","per":1.63,"eps":15181.98,"close":24789.87,"source":"reported"},{"date":"2025-01","per":1.62,"eps":15181.98,"close":24644.62,"source":"reported"},{"date":"2025-02","per":1.63,"eps":15181.98,"close":24741.46,"source":"reported"},{"date":"2025-03","per":2.23,"eps":11000.9,"close":24547.78,"source":"reported"},{"date":"2025-04","per":2.29,"eps":11000.9,"close":25225.63,"source":"reported"},{"date":"2025-05","per":2.53,"eps":11000.9,"close":27791.77,"source":"reported"},{"date":"2025-06","per":3.93,"eps":7242.66,"close":28469.62,"source":"reported"},{"date":"2025-07","per":4.01,"eps":7242.66,"close":29050.63,"source":"reported"},{"date":"2025-08","per":3.56,"eps":7242.66,"close":25806.64,"source":"reported"},{"date":"2025-09","per":2.69,"eps":10526.87,"close":28324.37,"source":"reported"},{"date":"2025-10","per":2.67,"eps":10526.87,"close":28082.28,"source":"reported"},{"date":"2025-11","per":2.86,"eps":10526.87,"close":30115.82,"source":"reported"},{"date":"2025-12","per":2.48,"eps":12556.38,"close":31100.0,"source":"reported"},{"date":"2026-01","per":2.58,"eps":12556.38,"close":32450.0,"source":"reported"},{"date":"2026-02","per":2.83,"eps":12556.38,"close":35500.0,"source":"reported"},{"date":"2026-03","per":9.65,"eps":3296.59,"close":31800.0,"source":"reported"},{"date":"2026-04","per":9.43,"eps":3296.59,"close":31100.0,"source":"reported"},{"date":"2026-05","per":8.3,"eps":3296.59,"close":27350.0,"source":"reported"},{"date":"2026-06","per":4.49,"eps":6076.96,"close":27300.0,"source":"reported"},{"date":"2026-07","per":4.53,"eps":6076.96,"close":27500.0,"source":"reported"},{"date":"2026-08","per":4.57,"eps":6076.96,"close":27750.0,"source":"reported"},{"date":"2026-09","per":4.56,"eps":6076.96,"close":27700.0,"source":"reported"},{"date":"2026-10","per":4.42,"eps":6076.96,"close":26850.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.42,"std":2.21,"upper_1sd":5.63,"lower_1sd":1.21,"current":4.42,"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":3.07,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 13%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.07,"summary":"배당수익률 3.07%","metrics":[{"name":"배당수익률","value":3.07,"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":"4.4배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"4.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:02.619830+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.04800247866454216,"dividend_yield":null,"eps":5416.97,"revenue":29636958119.0,"operating_income":-10366921.0,"net_income":13542267620.0,"market_cap":null,"profit_margin":0.45693851459465973,"operating_margin":-0.00034979706616226094,"roa":0.04321773452821977,"gross_margin":0.10136041067163881,"total_equity":282116007272.0,"total_assets":313349780312.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":2.6,"pbr":0.28,"roe":-0.059467016722091,"dividend_yield":3.07,"eps":-6388.59,"revenue":26941358188.0,"operating_income":-1058461125.0,"net_income":-15971279067.0,"market_cap":81500000000.0,"profit_margin":-0.5928164035216976,"operating_margin":-0.03928759335791212,"roa":-0.05385626808143968,"gross_margin":0.07262379696475309,"total_equity":268573739652.0,"total_assets":296553764974.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.011936422270788056,"dividend_yield":null,"eps":1370.53,"revenue":31336610959.0,"operating_income":-2665748463.0,"net_income":3426290208.0,"market_cap":null,"profit_margin":0.10933825015356217,"operating_margin":-0.0850681800430747,"roa":0.010632210793622917,"gross_margin":-0.011193741099155342,"total_equity":287044989719.0,"total_assets":322255669541.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.050017634165215825,"dividend_yield":null,"eps":5678.05,"revenue":38611218440.0,"operating_income":-192367687.0,"net_income":14194951285.0,"market_cap":null,"profit_margin":0.367638004147895,"operating_margin":-0.004982170850135958,"roa":0.04455198936704546,"gross_margin":0.07959196417941376,"total_equity":283798934554.0,"total_assets":318615430796.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02444856470248563,"dividend_yield":null,"eps":2636.6,"revenue":38888680894.0,"operating_income":1000256290.0,"net_income":6591430429.0,"market_cap":null,"profit_margin":0.16949483185008132,"operating_margin":0.025721013595869386,"roa":0.021661976019734908,"gross_margin":0.10741599640229751,"total_equity":269603983269.0,"total_assets":304285741199.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.027291157404820087,"dividend_yield":null,"eps":2871.2,"revenue":39729419605.0,"operating_income":417366354.0,"net_income":7177916979.0,"market_cap":null,"profit_margin":0.1806700689404647,"operating_margin":0.010505221524743188,"roa":0.02406471763025812,"gross_margin":0.09791148173507278,"total_equity":263012552840.0,"total_assets":298275553833.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0063770916952153285,"dividend_yield":null,"eps":-658.98,"revenue":43143152285.0,"operating_income":1316036883.0,"net_income":-1647423476.0,"market_cap":null,"profit_margin":-0.03818505113203737,"operating_margin":0.03050395748336543,"roa":-0.005519760111382187,"gross_margin":0.10007755180886871,"total_equity":258334606861.0,"total_assets":298459252351.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.022908485661233276,"dividend_yield":null,"eps":2393.84,"revenue":40265248390.0,"operating_income":465074089.0,"net_income":5984542856.0,"market_cap":null,"profit_margin":0.14862798803660876,"operating_margin":0.011550260028086717,"roa":0.019619522811107595,"gross_margin":0.09596823145289927,"total_equity":261236947064.0,"total_assets":305029990465.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.06263179330907531,"dividend_yield":null,"eps":6394.84,"revenue":40912945396.0,"operating_income":1691410248.0,"net_income":15986915822.0,"market_cap":null,"profit_margin":0.3907544584546831,"operating_margin":0.04134168859339486,"roa":0.05609221531313233,"gross_margin":0.13316499802853743,"total_equity":255252404208.0,"total_assets":285011310977.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0736858606434592,"dividend_yield":null,"eps":7052.28,"revenue":39562734375.0,"operating_income":1395801604.0,"net_income":17630483434.0,"market_cap":null,"profit_margin":0.4456335921295885,"operating_margin":0.035280716210606966,"roa":0.06652251757000027,"gross_margin":0.10798951600523693,"total_equity":239265488386.0,"total_assets":265030309706.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0014179033577876724,"dividend_yield":null,"eps":-127.12,"revenue":41746667297.0,"operating_income":813973930.0,"net_income":-317801735.0,"market_cap":null,"profit_margin":-0.007612625284290367,"operating_margin":0.01949793798410571,"roa":-0.0013095848742090803,"gross_margin":0.09430388996064631,"total_equity":224134975952.0,"total_assets":242673645106.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.017843840102594724,"dividend_yield":null,"eps":1604.52,"revenue":42141322476.0,"operating_income":420326059.0,"net_income":4011251554.0,"market_cap":null,"profit_margin":0.09518570653031729,"operating_margin":0.009974201906914072,"roa":0.016197355910579473,"gross_margin":0.07884095269891406,"total_equity":224797550916.0,"total_assets":247648540672.0}],"current_price":26700.0,"change_pct":-3.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":42850.0},{"date":"2017-01-11","close":42200.0},{"date":"2017-01-12","close":42600.0},{"date":"2017-01-13","close":43000.0},{"date":"2017-01-16","close":44300.0},{"date":"2017-01-17","close":44100.0},{"date":"2017-01-18","close":44050.0},{"date":"2017-01-19","close":43500.0},{"date":"2017-01-20","close":43450.0},{"date":"2017-01-23","close":43200.0},{"date":"2017-01-24","close":43300.0},{"date":"2017-01-25","close":43700.0},{"date":"2017-01-26","close":42250.0},{"date":"2017-01-31","close":44600.0},{"date":"2017-02-01","close":43000.0},{"date":"2017-02-02","close":43800.0},{"date":"2017-02-03","close":43750.0},{"date":"2017-02-06","close":43200.0},{"date":"2017-02-07","close":42100.0},{"date":"2017-02-08","close":41850.0},{"date":"2017-02-09","close":42000.0},{"date":"2017-02-10","close":40900.0},{"date":"2017-02-13","close":42000.0},{"date":"2017-02-14","close":42750.0},{"date":"2017-02-15","close":43700.0},{"date":"2017-02-16","close":43300.0},{"date":"2017-02-17","close":43300.0},{"date":"2017-02-20","close":43550.0},{"date":"2017-02-21","close":43800.0},{"date":"2017-02-22","close":43900.0},{"date":"2017-02-23","close":44300.0},{"date":"2017-02-24","close":44350.0},{"date":"2017-02-27","close":44300.0},{"date":"2017-02-28","close":44200.0},{"date":"2017-03-02","close":43500.0},{"date":"2017-03-03","close":43500.0},{"date":"2017-03-06","close":43650.0},{"date":"2017-03-07","close":43300.0},{"date":"2017-03-08","close":42550.0},{"date":"2017-03-09","close":43550.0},{"date":"2017-03-10","close":43500.0},{"date":"2017-03-13","close":43650.0},{"date":"2017-03-14","close":43200.0},{"date":"2017-03-15","close":44000.0},{"date":"2017-03-16","close":44150.0},{"date":"2017-03-17","close":43900.0},{"date":"2017-03-20","close":44950.0},{"date":"2017-03-21","close":44500.0},{"date":"2017-03-22","close":44150.0},{"date":"2017-03-23","close":44150.0},{"date":"2017-03-24","close":43650.0},{"date":"2017-03-27","close":44300.0},{"date":"2017-03-28","close":44500.0},{"date":"2017-03-29","close":44200.0},{"date":"2017-03-30","close":44300.0},{"date":"2017-03-31","close":44500.0},{"date":"2017-04-03","close":44300.0},{"date":"2017-04-04","close":44000.0},{"date":"2017-04-05","close":43850.0},{"date":"2017-04-06","close":44150.0},{"date":"2017-04-07","close":44250.0},{"date":"2017-04-10","close":43800.0},{"date":"2017-04-11","close":43750.0},{"date":"2017-04-12","close":43950.0},{"date":"2017-04-13","close":44150.0},{"date":"2017-04-14","close":44050.0},{"date":"2017-04-17","close":44200.0},{"date":"2017-04-18","close":45000.0},{"date":"2017-04-19","close":45500.0},{"date":"2017-04-20","close":45900.0},{"date":"2017-04-21","close":46350.0},{"date":"2017-04-24","close":46650.0},{"date":"2017-04-25","close":46900.0},{"date":"2017-04-26","close":48150.0},{"date":"2017-04-27","close":48900.0},{"date":"2017-04-28","close":49400.0},{"date":"2017-05-02","close":49050.0},{"date":"2017-05-04","close":48100.0},{"date":"2017-05-08","close":46700.0},{"date":"2017-05-10","close":46250.0},{"date":"2017-05-11","close":46450.0},{"date":"2017-05-12","close":46250.0},{"date":"2017-05-15","close":46800.0},{"date":"2017-05-16","close":47450.0},{"date":"2017-05-17","close":47200.0},{"date":"2017-05-18","close":47550.0},{"date":"2017-05-19","close":47400.0},{"date":"2017-05-22","close":47500.0},{"date":"2017-05-23","close":47350.0},{"date":"2017-05-24","close":47500.0},{"date":"2017-05-25","close":47400.0},{"date":"2017-05-26","close":48000.0},{"date":"2017-05-29","close":47350.0},{"date":"2017-05-30","close":47100.0},{"date":"2017-05-31","close":48150.0},{"date":"2017-06-01","close":47850.0},{"date":"2017-06-02","close":48400.0},{"date":"2017-06-05","close":48550.0},{"date":"2017-06-07","close":48050.0},{"date":"2017-06-08","close":46850.0},{"date":"2017-06-09","close":47050.0},{"date":"2017-06-12","close":46700.0},{"date":"2017-06-13","close":46450.0},{"date":"2017-06-14","close":46650.0},{"date":"2017-06-15","close":46800.0},{"date":"2017-06-16","close":47050.0},{"date":"2017-06-19","close":46850.0},{"date":"2017-06-20","close":47000.0},{"date":"2017-06-21","close":46100.0},{"date":"2017-06-22","close":46150.0},{"date":"2017-06-23","close":46950.0},{"date":"2017-06-26","close":46900.0},{"date":"2017-06-27","close":47550.0},{"date":"2017-06-28","close":46650.0},{"date":"2017-06-29","close":47200.0},{"date":"2017-06-30","close":47100.0},{"date":"2017-07-03","close":46150.0},{"date":"2017-07-04","close":44800.0},{"date":"2017-07-05","close":44200.0},{"date":"2017-07-06","close":44800.0},{"date":"2017-07-07","close":45100.0},{"date":"2017-07-10","close":46150.0},{"date":"2017-07-11","close":45900.0},{"date":"2017-07-12","close":45350.0},{"date":"2017-07-13","close":45550.0},{"date":"2017-07-14","close":45850.0},{"date":"2017-07-17","close":45950.0},{"date":"2017-07-18","close":45800.0},{"date":"2017-07-19","close":45500.0},{"date":"2017-07-20","close":45850.0},{"date":"2017-07-21","close":45600.0},{"date":"2017-07-24","close":46200.0},{"date":"2017-07-25","close":46250.0},{"date":"2017-07-26","close":45400.0},{"date":"2017-07-27","close":45800.0},{"date":"2017-07-28","close":45800.0},{"date":"2017-07-31","close":45150.0},{"date":"2017-08-01","close":45750.0},{"date":"2017-08-02","close":46300.0},{"date":"2017-08-03","close":46150.0},{"date":"2017-08-04","close":45700.0},{"date":"2017-08-07","close":45850.0},{"date":"2017-08-08","close":46100.0},{"date":"2017-08-09","close":45700.0},{"date":"2017-08-10","close":45700.0},{"date":"2017-08-11","close":44850.0},{"date":"2017-08-14","close":44600.0},{"date":"2017-08-16","close":45100.0},{"date":"2017-08-17","close":45150.0},{"date":"2017-08-18","close":45250.0},{"date":"2017-08-21","close":45450.0},{"date":"2017-08-22","close":45800.0},{"date":"2017-08-23","close":45700.0},{"date":"2017-08-24","close":45300.0},{"date":"2017-08-25","close":45200.0},{"date":"2017-08-28","close":44950.0},{"date":"2017-08-29","close":45450.0},{"date":"2017-08-30","close":45800.0},{"date":"2017-08-31","close":45000.0},{"date":"2017-09-01","close":45050.0},{"date":"2017-09-04","close":44850.0},{"date":"2017-09-05","close":44800.0},{"date":"2017-09-06","close":43900.0},{"date":"2017-09-07","close":43950.0},{"date":"2017-09-08","close":45000.0},{"date":"2017-09-11","close":44200.0},{"date":"2017-09-12","close":43450.0},{"date":"2017-09-13","close":43900.0},{"date":"2017-09-14","close":44350.0},{"date":"2017-09-15","close":44500.0},{"date":"2017-09-18","close":43600.0},{"date":"2017-09-19","close":43850.0},{"date":"2017-09-20","close":44050.0},{"date":"2017-09-21","close":44650.0},{"date":"2017-09-22","close":44150.0},{"date":"2017-09-25","close":43200.0},{"date":"2017-09-26","close":44000.0},{"date":"2017-09-27","close":43800.0},{"date":"2017-09-28","close":45150.0},{"date":"2017-09-29","close":43900.0},{"date":"2017-10-10","close":43900.0},{"date":"2017-10-11","close":43600.0},{"date":"2017-10-12","close":43800.0},{"date":"2017-10-13","close":44100.0},{"date":"2017-10-16","close":43650.0},{"date":"2017-10-17","close":44000.0},{"date":"2017-10-18","close":43900.0},{"date":"2017-10-19","close":43450.0},{"date":"2017-10-20","close":43200.0},{"date":"2017-10-23","close":42900.0},{"date":"2017-10-24","close":43350.0},{"date":"2017-10-25","close":43300.0},{"date":"2017-10-26","close":43250.0},{"date":"2017-10-27","close":42950.0},{"date":"2017-10-30","close":43200.0},{"date":"2017-10-31","close":43350.0},{"date":"2017-11-01","close":44300.0},{"date":"2017-11-02","close":43450.0},{"date":"2017-11-03","close":43600.0},{"date":"2017-11-06","close":43700.0},{"date":"2017-11-07","close":43800.0},{"date":"2017-11-08","close":44300.0},{"date":"2017-11-09","close":44400.0},{"date":"2017-11-10","close":44300.0},{"date":"2017-11-13","close":43800.0},{"date":"2017-11-14","close":43350.0},{"date":"2017-11-15","close":42450.0},{"date":"2017-11-16","close":42450.0},{"date":"2017-11-17","close":43300.0},{"date":"2017-11-20","close":42900.0},{"date":"2017-11-21","close":42750.0},{"date":"2017-11-22","close":43500.0},{"date":"2017-11-23","close":43450.0},{"date":"2017-11-24","close":43100.0},{"date":"2017-11-27","close":43500.0},{"date":"2017-11-28","close":43100.0},{"date":"2017-11-29","close":43050.0},{"date":"2017-11-30","close":43000.0},{"date":"2017-12-01","close":42900.0},{"date":"2017-12-04","close":42900.0},{"date":"2017-12-05","close":43400.0},{"date":"2017-12-06","close":44100.0},{"date":"2017-12-07","close":43300.0},{"date":"2017-12-08","close":43950.0},{"date":"2017-12-11","close":43250.0},{"date":"2017-12-12","close":43500.0},{"date":"2017-12-13","close":43700.0},{"date":"2017-12-14","close":44000.0},{"date":"2017-12-15","close":43650.0},{"date":"2017-12-18","close":43550.0},{"date":"2017-12-19","close":43200.0},{"date":"2017-12-20","close":43100.0},{"date":"2017-12-21","close":43150.0},{"date":"2017-12-22","close":43800.0},{"date":"2017-12-26","close":44150.0},{"date":"2017-12-27","close":42350.0},{"date":"2017-12-28","close":41550.0},{"date":"2018-01-02","close":33562.0},{"date":"2018-01-03","close":33802.8711},{"date":"2018-01-04","close":33361.2617},{"date":"2018-01-05","close":32598.498},{"date":"2018-01-08","close":32518.2031},{"date":"2018-01-09","close":32999.9531},{"date":"2018-01-10","close":32919.6602},{"date":"2018-01-11","close":33240.832},{"date":"2018-01-12","close":32277.3281},{"date":"2018-01-15","close":32116.7441},{"date":"2018-01-16","close":32518.2031},{"date":"2018-01-17","close":33040.1055},{"date":"2018-01-18","close":33441.5586},{"date":"2018-01-19","close":33562.0},{"date":"2018-01-22","close":33481.707},{"date":"2018-01-23","close":33401.4102},{"date":"2018-01-24","close":33200.6836},{"date":"2018-01-25","close":33200.6836},{"date":"2018-01-26","close":33521.8516},{"date":"2018-01-29","close":33602.1445},{"date":"2018-01-30","close":33602.1445},{"date":"2018-01-31","close":34485.3555},{"date":"2018-02-01","close":34605.793},{"date":"2018-02-02","close":34645.9375},{"date":"2018-02-05","close":34605.793},{"date":"2018-02-06","close":34405.0625},{"date":"2018-02-07","close":34364.9141},{"date":"2018-02-08","close":34083.8945},{"date":"2018-02-09","close":34083.8945},{"date":"2018-02-12","close":33642.2891},{"date":"2018-02-13","close":34124.043},{"date":"2018-02-14","close":33240.832},{"date":"2018-02-19","close":33280.9766},{"date":"2018-02-20","close":33722.582},{"date":"2018-02-21","close":34124.043},{"date":"2018-02-22","close":33722.582},{"date":"2018-02-23","close":32598.498},{"date":"2018-02-26","close":32036.4551},{"date":"2018-02-27","close":32558.3477},{"date":"2018-02-28","close":32357.6191},{"date":"2018-03-02","close":32237.1836},{"date":"2018-03-05","close":31795.5723},{"date":"2018-03-06","close":30832.0723},{"date":"2018-03-07","close":31233.5293},{"date":"2018-03-08","close":30791.9277},{"date":"2018-03-09","close":31795.5723},{"date":"2018-03-12","close":31554.6992},{"date":"2018-03-13","close":31634.9922},{"date":"2018-03-14","close":31715.2852},{"date":"2018-03-15","close":31554.6992},{"date":"2018-03-16","close":31554.6992},{"date":"2018-03-19","close":31313.8262},{"date":"2018-03-20","close":31715.2852},{"date":"2018-03-21","close":31594.8438},{"date":"2018-03-22","close":31113.0918},{"date":"2018-03-23","close":30591.1992},{"date":"2018-03-26","close":30510.9062},{"date":"2018-03-27","close":30350.3223},{"date":"2018-03-28","close":29989.0098},{"date":"2018-03-29","close":30109.4492},{"date":"2018-03-30","close":30510.9062},{"date":"2018-04-02","close":30430.6191},{"date":"2018-04-03","close":30270.0332},{"date":"2018-04-04","close":30791.9277},{"date":"2018-04-05","close":30912.3672},{"date":"2018-04-06","close":30912.3672},{"date":"2018-04-09","close":30189.7402},{"date":"2018-04-10","close":29386.8223},{"date":"2018-04-11","close":29105.8008},{"date":"2018-04-12","close":29306.5273},{"date":"2018-04-13","close":28905.0703},{"date":"2018-04-16","close":28905.0703},{"date":"2018-04-17","close":29707.9863},{"date":"2018-04-18","close":29707.9863},{"date":"2018-04-19","close":30109.4492},{"date":"2018-04-20","close":29266.3828},{"date":"2018-04-23","close":29426.9688},{"date":"2018-04-24","close":29788.2773},{"date":"2018-04-25","close":30270.0332},{"date":"2018-04-26","close":30510.9062},{"date":"2018-04-27","close":31153.2422},{"date":"2018-04-30","close":30109.4492},{"date":"2018-05-02","close":30591.1992},{"date":"2018-05-03","close":29989.0098},{"date":"2018-05-04","close":30510.9062},{"date":"2018-05-08","close":30510.9062},{"date":"2018-05-09","close":30189.7402},{"date":"2018-05-10","close":29828.4219},{"date":"2018-05-11","close":29707.9863},{"date":"2018-05-14","close":30350.3223},{"date":"2018-05-15","close":30510.9062},{"date":"2018-05-16","close":30470.7637},{"date":"2018-05-17","close":30791.9277},{"date":"2018-05-18","close":30952.5156},{"date":"2018-05-21","close":30992.6602},{"date":"2018-05-23","close":30992.6602},{"date":"2018-05-24","close":31032.8047},{"date":"2018-05-25","close":30992.6602},{"date":"2018-05-28","close":30751.7793},{"date":"2018-05-29","close":30591.1992},{"date":"2018-05-30","close":30430.6191},{"date":"2018-05-31","close":30791.9277},{"date":"2018-06-01","close":30510.9062},{"date":"2018-06-04","close":30832.0723},{"date":"2018-06-05","close":30551.0547},{"date":"2018-06-07","close":30189.7402},{"date":"2018-06-08","close":30109.4492},{"date":"2018-06-11","close":30189.7402},{"date":"2018-06-12","close":30189.7402},{"date":"2018-06-14","close":29989.0098},{"date":"2018-06-15","close":29948.8633},{"date":"2018-06-18","close":29346.6758},{"date":"2018-06-19","close":29426.9688},{"date":"2018-06-20","close":29426.9688},{"date":"2018-06-21","close":29587.5508},{"date":"2018-06-22","close":29467.1133},{"date":"2018-06-25","close":29788.2773},{"date":"2018-06-26","close":29426.9688},{"date":"2018-06-27","close":29266.3828},{"date":"2018-06-28","close":29507.2578},{"date":"2018-06-29","close":29547.4023},{"date":"2018-07-02","close":29306.5273},{"date":"2018-07-03","close":29467.1133},{"date":"2018-07-04","close":29748.1328},{"date":"2018-07-05","close":29748.1328},{"date":"2018-07-06","close":29707.9863},{"date":"2018-07-09","close":29627.6934},{"date":"2018-07-10","close":29386.8223},{"date":"2018-07-11","close":29627.6934},{"date":"2018-07-12","close":29386.8223},{"date":"2018-07-13","close":29948.8633},{"date":"2018-07-16","close":29948.8633},{"date":"2018-07-17","close":29667.8398},{"date":"2018-07-18","close":29828.4219},{"date":"2018-07-19","close":29948.8633},{"date":"2018-07-20","close":29748.1328},{"date":"2018-07-23","close":29627.6934},{"date":"2018-07-24","close":29507.2578},{"date":"2018-07-25","close":29145.9434},{"date":"2018-07-26","close":28664.1953},{"date":"2018-07-27","close":28503.6113},{"date":"2018-07-30","close":28343.0293},{"date":"2018-07-31","close":28302.8828},{"date":"2018-08-01","close":28222.5918},{"date":"2018-08-02","close":28182.4414},{"date":"2018-08-03","close":28463.4648},{"date":"2018-08-06","close":28463.4648},{"date":"2018-08-07","close":28262.7363},{"date":"2018-08-08","close":28543.7559},{"date":"2018-08-09","close":28543.7559},{"date":"2018-08-10","close":28262.7363},{"date":"2018-08-13","close":28463.4648},{"date":"2018-08-14","close":28423.3223},{"date":"2018-08-16","close":28262.7363},{"date":"2018-08-17","close":28262.7363},{"date":"2018-08-20","close":28503.6113},{"date":"2018-08-21","close":29587.5508},{"date":"2018-08-22","close":29386.8223},{"date":"2018-08-23","close":29386.8223},{"date":"2018-08-24","close":29386.8223},{"date":"2018-08-27","close":29667.8398},{"date":"2018-08-28","close":29426.9688},{"date":"2018-08-29","close":28784.6309},{"date":"2018-08-30","close":28985.3633},{"date":"2018-08-31","close":28905.0703},{"date":"2018-09-03","close":28503.6113},{"date":"2018-09-04","close":28583.9043},{"date":"2018-09-05","close":28864.9258},{"date":"2018-09-06","close":28864.9258},{"date":"2018-09-07","close":28463.4648},{"date":"2018-09-10","close":28062.002},{"date":"2018-09-11","close":28423.3223},{"date":"2018-09-12","close":28463.4648},{"date":"2018-09-13","close":28102.1504},{"date":"2018-09-14","close":27941.5684},{"date":"2018-09-17","close":27901.4199},{"date":"2018-09-18","close":27740.8379},{"date":"2018-09-19","close":27740.8379},{"date":"2018-09-20","close":27780.9824},{"date":"2018-09-21","close":28062.002},{"date":"2018-09-27","close":28423.3223},{"date":"2018-09-28","close":28463.4648},{"date":"2018-10-01","close":28543.7559},{"date":"2018-10-02","close":28543.7559},{"date":"2018-10-04","close":28784.6309},{"date":"2018-10-05","close":28744.4844},{"date":"2018-10-08","close":28905.0703},{"date":"2018-10-10","close":28583.9043},{"date":"2018-10-11","close":28262.7363},{"date":"2018-10-12","close":28343.0293},{"date":"2018-10-15","close":28343.0293},{"date":"2018-10-16","close":28343.0293},{"date":"2018-10-17","close":28182.4414},{"date":"2018-10-18","close":27540.1094},{"date":"2018-10-19","close":25532.8125},{"date":"2018-10-22","close":26295.582},{"date":"2018-10-23","close":26656.9004},{"date":"2018-10-24","close":26777.334},{"date":"2018-10-25","close":26978.0645},{"date":"2018-10-26","close":27138.6484},{"date":"2018-10-29","close":27780.9824},{"date":"2018-10-30","close":27780.9824},{"date":"2018-10-31","close":28062.002},{"date":"2018-11-01","close":27620.3984},{"date":"2018-11-02","close":26656.9004},{"date":"2018-11-05","close":26857.6289},{"date":"2018-11-06","close":26897.7715},{"date":"2018-11-07","close":27098.5039},{"date":"2018-11-08","close":27540.1094},{"date":"2018-11-09","close":27540.1094},{"date":"2018-11-12","close":27178.7949},{"date":"2018-11-13","close":26656.9004},{"date":"2018-11-14","close":27218.9414},{"date":"2018-11-15","close":27098.5039},{"date":"2018-11-16","close":27058.3574},{"date":"2018-11-19","close":27259.0879},{"date":"2018-11-20","close":27058.3574},{"date":"2018-11-21","close":27058.3574},{"date":"2018-11-22","close":27018.2129},{"date":"2018-11-23","close":26857.6289},{"date":"2018-11-26","close":27018.2129},{"date":"2018-11-27","close":27218.9414},{"date":"2018-11-28","close":27259.0879},{"date":"2018-11-29","close":27098.5039},{"date":"2018-11-30","close":27098.5039},{"date":"2018-12-03","close":27058.3574},{"date":"2018-12-04","close":27018.2129},{"date":"2018-12-05","close":27018.2129},{"date":"2018-12-06","close":26857.6289},{"date":"2018-12-07","close":26897.7715},{"date":"2018-12-10","close":26897.7715},{"date":"2018-12-11","close":26857.6289},{"date":"2018-12-12","close":26576.6055},{"date":"2018-12-13","close":26295.582},{"date":"2018-12-14","close":26737.1895},{"date":"2018-12-17","close":26857.6289},{"date":"2018-12-18","close":26576.6055},{"date":"2018-12-19","close":26496.3145},{"date":"2018-12-20","close":26777.334},{"date":"2018-12-21","close":26817.4805},{"date":"2018-12-24","close":26897.7715},{"date":"2018-12-26","close":26536.459},{"date":"2018-12-27","close":26777.334},{"date":"2018-12-28","close":26857.6289},{"date":"2019-01-02","close":26817.4805},{"date":"2019-01-03","close":26777.334},{"date":"2019-01-04","close":26777.334},{"date":"2019-01-07","close":26857.6289},{"date":"2019-01-08","close":26536.459},{"date":"2019-01-09","close":26857.6289},{"date":"2019-01-10","close":26857.6289},{"date":"2019-01-11","close":26937.9219},{"date":"2019-01-14","close":26777.334},{"date":"2019-01-15","close":26576.6055},{"date":"2019-01-16","close":26656.9004},{"date":"2019-01-17","close":26576.6055},{"date":"2019-01-18","close":26897.7715},{"date":"2019-01-21","close":27941.5684},{"date":"2019-01-22","close":28463.4648},{"date":"2019-01-23","close":28945.2148},{"date":"2019-01-24","close":29707.9863},{"date":"2019-01-25","close":29707.9863},{"date":"2019-01-28","close":29186.0898},{"date":"2019-01-29","close":29186.0898},{"date":"2019-01-30","close":29186.0898},{"date":"2019-01-31","close":29667.8398},{"date":"2019-02-01","close":28704.3398},{"date":"2019-02-07","close":28423.3223},{"date":"2019-02-08","close":27941.5684},{"date":"2019-02-11","close":27941.5684},{"date":"2019-02-12","close":27821.1289},{"date":"2019-02-13","close":28423.3223},{"date":"2019-02-14","close":28423.3223},{"date":"2019-02-15","close":29386.8223},{"date":"2019-02-18","close":28423.3223},{"date":"2019-02-19","close":28062.002},{"date":"2019-02-20","close":28142.2969},{"date":"2019-02-21","close":28142.2969},{"date":"2019-02-22","close":28182.4414},{"date":"2019-02-25","close":28343.0293},{"date":"2019-02-26","close":28343.0293},{"date":"2019-02-27","close":28222.5918},{"date":"2019-02-28","close":28302.8828},{"date":"2019-03-04","close":29226.2344},{"date":"2019-03-05","close":28664.1953},{"date":"2019-03-06","close":28664.1953},{"date":"2019-03-07","close":28543.7559},{"date":"2019-03-08","close":28583.9043},{"date":"2019-03-11","close":28583.9043},{"date":"2019-03-12","close":28543.7559},{"date":"2019-03-13","close":29025.5078},{"date":"2019-03-14","close":29186.0898},{"date":"2019-03-15","close":29707.9863},{"date":"2019-03-18","close":29547.4023},{"date":"2019-03-19","close":28985.3633},{"date":"2019-03-20","close":29547.4023},{"date":"2019-03-21","close":29306.5273},{"date":"2019-03-22","close":29065.6523},{"date":"2019-03-25","close":29467.1133},{"date":"2019-03-26","close":29467.1133},{"date":"2019-03-27","close":29426.9688},{"date":"2019-03-28","close":29386.8223},{"date":"2019-03-29","close":29587.5508},{"date":"2019-04-01","close":29306.5273},{"date":"2019-04-02","close":29065.6523},{"date":"2019-04-03","close":28664.1953},{"date":"2019-04-04","close":28744.4844},{"date":"2019-04-05","close":28543.7559},{"date":"2019-04-08","close":28423.3223},{"date":"2019-04-09","close":28182.4414},{"date":"2019-04-10","close":28423.3223},{"date":"2019-04-11","close":28343.0293},{"date":"2019-04-12","close":28302.8828},{"date":"2019-04-15","close":28463.4648},{"date":"2019-04-16","close":28463.4648},{"date":"2019-04-17","close":28503.6113},{"date":"2019-04-18","close":28222.5918},{"date":"2019-04-19","close":28463.4648},{"date":"2019-04-22","close":28222.5918},{"date":"2019-04-23","close":28262.7363},{"date":"2019-04-24","close":28182.4414},{"date":"2019-04-25","close":28503.6113},{"date":"2019-04-26","close":28142.2969},{"date":"2019-04-29","close":28182.4414},{"date":"2019-04-30","close":28102.1504},{"date":"2019-05-02","close":28142.2969},{"date":"2019-05-03","close":28021.8574},{"date":"2019-05-07","close":28021.8574},{"date":"2019-05-08","close":27941.5684},{"date":"2019-05-09","close":28262.7363},{"date":"2019-05-10","close":27981.7129},{"date":"2019-05-13","close":28182.4414},{"date":"2019-05-14","close":28343.0293},{"date":"2019-05-15","close":28182.4414},{"date":"2019-05-16","close":28021.8574},{"date":"2019-05-17","close":28222.5918},{"date":"2019-05-20","close":28262.7363},{"date":"2019-05-21","close":28262.7363},{"date":"2019-05-22","close":28222.5918},{"date":"2019-05-23","close":28222.5918},{"date":"2019-05-24","close":28102.1504},{"date":"2019-05-27","close":27700.6934},{"date":"2019-05-28","close":28222.5918},{"date":"2019-05-29","close":27299.2324},{"date":"2019-05-30","close":27419.6699},{"date":"2019-05-31","close":28021.8574},{"date":"2019-06-03","close":27981.7129},{"date":"2019-06-04","close":28062.002},{"date":"2019-06-05","close":27941.5684},{"date":"2019-06-07","close":27901.4199},{"date":"2019-06-10","close":28222.5918},{"date":"2019-06-11","close":28262.7363},{"date":"2019-06-12","close":28182.4414},{"date":"2019-06-13","close":27178.7949},{"date":"2019-06-14","close":27138.6484},{"date":"2019-06-17","close":27138.6484},{"date":"2019-06-18","close":26416.0234},{"date":"2019-06-19","close":26697.043},{"date":"2019-06-20","close":26576.6055},{"date":"2019-06-21","close":26656.9004},{"date":"2019-06-24","close":26576.6055},{"date":"2019-06-25","close":26496.3145},{"date":"2019-06-26","close":26456.168},{"date":"2019-06-27","close":26456.168},{"date":"2019-06-28","close":26456.168},{"date":"2019-07-01","close":26456.168},{"date":"2019-07-02","close":26295.582},{"date":"2019-07-03","close":26255.4395},{"date":"2019-07-04","close":26496.3145},{"date":"2019-07-05","close":26496.3145},{"date":"2019-07-08","close":26416.0234},{"date":"2019-07-09","close":26416.0234},{"date":"2019-07-10","close":26335.7305},{"date":"2019-07-11","close":26335.7305},{"date":"2019-07-12","close":26295.582},{"date":"2019-07-15","close":26255.4395},{"date":"2019-07-16","close":26014.5625},{"date":"2019-07-17","close":25974.4199},{"date":"2019-07-18","close":26536.459},{"date":"2019-07-19","close":26656.9004},{"date":"2019-07-22","close":26616.75},{"date":"2019-07-23","close":26576.6055},{"date":"2019-07-24","close":26576.6055},{"date":"2019-07-25","close":26295.582},{"date":"2019-07-26","close":26576.6055},{"date":"2019-07-29","close":26295.582},{"date":"2019-07-30","close":26014.5625},{"date":"2019-07-31","close":25813.832},{"date":"2019-08-01","close":26335.7305},{"date":"2019-08-02","close":26255.4395},{"date":"2019-08-05","close":25934.2734},{"date":"2019-08-06","close":25894.123},{"date":"2019-08-07","close":25773.6875},{"date":"2019-08-08","close":26335.7305},{"date":"2019-08-09","close":25813.832},{"date":"2019-08-12","close":25974.4199},{"date":"2019-08-13","close":25131.3535},{"date":"2019-08-14","close":25974.4199},{"date":"2019-08-16","close":26054.7109},{"date":"2019-08-19","close":25853.9766},{"date":"2019-08-20","close":26656.9004},{"date":"2019-08-21","close":26496.3145},{"date":"2019-08-22","close":26857.6289},{"date":"2019-08-23","close":26536.459},{"date":"2019-08-26","close":26335.7305},{"date":"2019-08-27","close":26375.875},{"date":"2019-08-28","close":26014.5625},{"date":"2019-08-29","close":26456.168},{"date":"2019-08-30","close":26656.9004},{"date":"2019-09-02","close":26215.293},{"date":"2019-09-03","close":26054.7109},{"date":"2019-09-04","close":25894.123},{"date":"2019-09-05","close":26255.4395},{"date":"2019-09-06","close":26656.9004},{"date":"2019-09-09","close":26616.75},{"date":"2019-09-10","close":26817.4805},{"date":"2019-09-11","close":26416.0234},{"date":"2019-09-16","close":26416.0234},{"date":"2019-09-17","close":26897.7715},{"date":"2019-09-18","close":27379.5234},{"date":"2019-09-19","close":27098.5039},{"date":"2019-09-20","close":27299.2324},{"date":"2019-09-23","close":27259.0879},{"date":"2019-09-24","close":26897.7715},{"date":"2019-09-25","close":27138.6484},{"date":"2019-09-26","close":27299.2324},{"date":"2019-09-27","close":27259.0879},{"date":"2019-09-30","close":27499.9629},{"date":"2019-10-01","close":27780.9824},{"date":"2019-10-02","close":27700.6934},{"date":"2019-10-04","close":27459.8164},{"date":"2019-10-07","close":27540.1094},{"date":"2019-10-08","close":27700.6934},{"date":"2019-10-10","close":27700.6934},{"date":"2019-10-11","close":27901.4199},{"date":"2019-10-14","close":27178.7949},{"date":"2019-10-15","close":27138.6484},{"date":"2019-10-16","close":27379.5234},{"date":"2019-10-17","close":27058.3574},{"date":"2019-10-18","close":27058.3574},{"date":"2019-10-21","close":26737.1895},{"date":"2019-10-22","close":27098.5039},{"date":"2019-10-23","close":26737.1895},{"date":"2019-10-24","close":26697.043},{"date":"2019-10-25","close":27138.6484},{"date":"2019-10-28","close":26817.4805},{"date":"2019-10-29","close":26496.3145},{"date":"2019-10-30","close":26215.293},{"date":"2019-10-31","close":26255.4395},{"date":"2019-11-01","close":26255.4395},{"date":"2019-11-04","close":26135.0},{"date":"2019-11-05","close":26295.582},{"date":"2019-11-06","close":27459.8164},{"date":"2019-11-07","close":26616.75},{"date":"2019-11-08","close":27218.9414},{"date":"2019-11-11","close":26375.875},{"date":"2019-11-12","close":26335.7305},{"date":"2019-11-13","close":26335.7305},{"date":"2019-11-14","close":27299.2324},{"date":"2019-11-15","close":27178.7949},{"date":"2019-11-18","close":26978.0645},{"date":"2019-11-19","close":26937.9219},{"date":"2019-11-20","close":27259.0879},{"date":"2019-11-21","close":26536.459},{"date":"2019-11-22","close":27138.6484},{"date":"2019-11-25","close":26737.1895},{"date":"2019-11-26","close":26937.9219},{"date":"2019-11-27","close":26978.0645},{"date":"2019-11-28","close":26697.043},{"date":"2019-11-29","close":26737.1895},{"date":"2019-12-02","close":26937.9219},{"date":"2019-12-03","close":26777.334},{"date":"2019-12-04","close":25974.4199},{"date":"2019-12-05","close":26335.7305},{"date":"2019-12-06","close":26094.8535},{"date":"2019-12-09","close":26135.0},{"date":"2019-12-10","close":25934.2734},{"date":"2019-12-11","close":25894.123},{"date":"2019-12-12","close":25974.4199},{"date":"2019-12-13","close":25853.9766},{"date":"2019-12-16","close":25813.832},{"date":"2019-12-17","close":25733.541},{"date":"2019-12-18","close":25532.8125},{"date":"2019-12-19","close":25613.1035},{"date":"2019-12-20","close":25773.6875},{"date":"2019-12-23","close":25853.9766},{"date":"2019-12-24","close":25894.123},{"date":"2019-12-26","close":25974.4199},{"date":"2019-12-27","close":26054.7109},{"date":"2019-12-30","close":26375.875},{"date":"2020-01-02","close":26295.582},{"date":"2020-01-03","close":26416.0234},{"date":"2020-01-06","close":25974.4199},{"date":"2020-01-07","close":25813.832},{"date":"2020-01-08","close":24890.4785},{"date":"2020-01-09","close":25051.0625},{"date":"2020-01-10","close":24970.7676},{"date":"2020-01-13","close":25452.5195},{"date":"2020-01-14","close":24770.0391},{"date":"2020-01-15","close":24770.0391},{"date":"2020-01-16","close":24770.0391},{"date":"2020-01-17","close":24649.6016},{"date":"2020-01-20","close":24729.8906},{"date":"2020-01-21","close":24489.0195},{"date":"2020-01-22","close":24248.1426},{"date":"2020-01-23","close":25211.6445},{"date":"2020-01-28","close":24930.623},{"date":"2020-01-29","close":24850.3301},{"date":"2020-01-30","close":24248.1426},{"date":"2020-01-31","close":24368.5801},{"date":"2020-02-03","close":25131.3535},{"date":"2020-02-04","close":24489.0195},{"date":"2020-02-05","close":24770.0391},{"date":"2020-02-06","close":24489.0195},{"date":"2020-02-07","close":24489.0195},{"date":"2020-02-10","close":24729.8906},{"date":"2020-02-11","close":25412.373},{"date":"2020-02-12","close":24810.1816},{"date":"2020-02-13","close":24729.8906},{"date":"2020-02-14","close":24248.1426},{"date":"2020-02-17","close":24248.1426},{"date":"2020-02-18","close":24007.2656},{"date":"2020-02-19","close":24288.2871},{"date":"2020-02-20","close":23926.9727},{"date":"2020-02-21","close":24087.5566},{"date":"2020-02-24","close":23967.1211},{"date":"2020-02-25","close":24087.5566},{"date":"2020-02-26","close":24047.4102},{"date":"2020-02-27","close":23967.1211},{"date":"2020-02-28","close":23244.4922},{"date":"2020-03-02","close":23485.3691},{"date":"2020-03-03","close":23645.9531},{"date":"2020-03-04","close":24288.2871},{"date":"2020-03-05","close":24087.5566},{"date":"2020-03-06","close":24007.2656},{"date":"2020-03-09","close":24007.2656},{"date":"2020-03-10","close":23083.9102},{"date":"2020-03-11","close":22521.8672},{"date":"2020-03-12","close":22521.8672},{"date":"2020-03-13","close":21437.9277},{"date":"2020-03-16","close":20554.7188},{"date":"2020-03-17","close":18748.1484},{"date":"2020-03-18","close":18266.3984},{"date":"2020-03-19","close":14452.5352},{"date":"2020-03-20","close":16781.0},{"date":"2020-03-23","close":16781.0},{"date":"2020-03-24","close":19671.5078},{"date":"2020-03-25","close":20072.9668},{"date":"2020-03-26","close":19551.0684},{"date":"2020-03-27","close":18386.8359},{"date":"2020-03-30","close":18467.125},{"date":"2020-03-31","close":18467.125},{"date":"2020-04-01","close":17824.7949},{"date":"2020-04-02","close":17824.7949},{"date":"2020-04-03","close":17864.9395},{"date":"2020-04-06","close":18346.6895},{"date":"2020-04-07","close":18587.5645},{"date":"2020-04-08","close":19992.6719},{"date":"2020-04-09","close":19551.0684},{"date":"2020-04-10","close":18587.5645},{"date":"2020-04-13","close":18467.125},{"date":"2020-04-14","close":18587.5645},{"date":"2020-04-16","close":18266.3984},{"date":"2020-04-17","close":18226.25},{"date":"2020-04-20","close":18627.709},{"date":"2020-04-21","close":18105.8164},{"date":"2020-04-22","close":18306.5449},{"date":"2020-04-23","close":18507.2773},{"date":"2020-04-24","close":18386.8359},{"date":"2020-04-27","close":18467.125},{"date":"2020-04-28","close":18708.0059},{"date":"2020-04-29","close":18868.5879},{"date":"2020-05-04","close":20193.4004},{"date":"2020-05-06","close":20594.8633},{"date":"2020-05-07","close":21116.7617},{"date":"2020-05-08","close":21076.6113},{"date":"2020-05-11","close":20755.4453},{"date":"2020-05-12","close":20313.8398},{"date":"2020-05-13","close":20032.8203},{"date":"2020-05-14","close":20113.1113},{"date":"2020-05-15","close":21558.3672},{"date":"2020-05-18","close":22080.2617},{"date":"2020-05-19","close":22441.5762},{"date":"2020-05-20","close":22481.7207},{"date":"2020-05-21","close":22280.9902},{"date":"2020-05-22","close":22040.1152},{"date":"2020-05-25","close":22080.2617},{"date":"2020-05-26","close":22120.4062},{"date":"2020-05-27","close":21999.9707},{"date":"2020-05-28","close":21999.9707},{"date":"2020-05-29","close":22321.1406},{"date":"2020-06-01","close":22240.8457},{"date":"2020-06-02","close":22240.8457},{"date":"2020-06-03","close":22120.4062},{"date":"2020-06-04","close":22160.5527},{"date":"2020-06-05","close":21999.9707},{"date":"2020-06-08","close":21959.8203},{"date":"2020-06-09","close":22040.1152},{"date":"2020-06-10","close":21638.6582},{"date":"2020-06-11","close":21437.9277},{"date":"2020-06-12","close":20795.5918},{"date":"2020-06-15","close":20554.7188},{"date":"2020-06-16","close":20715.3008},{"date":"2020-06-17","close":20635.0078},{"date":"2020-06-18","close":20956.1758},{"date":"2020-06-19","close":20956.1758},{"date":"2020-06-22","close":20875.8828},{"date":"2020-06-23","close":20996.3203},{"date":"2020-06-24","close":20996.3203},{"date":"2020-06-25","close":20835.7383},{"date":"2020-06-26","close":20353.9863},{"date":"2020-06-29","close":19992.6719},{"date":"2020-06-30","close":20394.1309},{"date":"2020-07-01","close":20072.9668},{"date":"2020-07-02","close":20394.1309},{"date":"2020-07-03","close":20313.8398},{"date":"2020-07-06","close":20153.2578},{"date":"2020-07-07","close":20353.9863},{"date":"2020-07-08","close":20072.9668},{"date":"2020-07-09","close":19992.6719},{"date":"2020-07-10","close":20113.1113},{"date":"2020-07-13","close":20554.7188},{"date":"2020-07-14","close":20153.2578},{"date":"2020-07-15","close":19751.7969},{"date":"2020-07-16","close":19952.5273},{"date":"2020-07-17","close":19872.2363},{"date":"2020-07-20","close":20153.2578},{"date":"2020-07-21","close":19992.6719},{"date":"2020-07-22","close":20193.4004},{"date":"2020-07-23","close":20113.1113},{"date":"2020-07-24","close":20273.6973},{"date":"2020-07-27","close":20394.1309},{"date":"2020-07-28","close":20394.1309},{"date":"2020-07-29","close":20675.1543},{"date":"2020-07-30","close":22321.1406},{"date":"2020-07-31","close":21116.7617},{"date":"2020-08-03","close":21036.4668},{"date":"2020-08-04","close":21156.9062},{"date":"2020-08-05","close":21277.3418},{"date":"2020-08-06","close":21277.3418},{"date":"2020-08-07","close":21678.8008},{"date":"2020-08-10","close":22682.4512},{"date":"2020-08-11","close":23164.2012},{"date":"2020-08-12","close":23605.8086},{"date":"2020-08-13","close":22321.1406},{"date":"2020-08-14","close":23525.5137},{"date":"2020-08-18","close":23124.0566},{"date":"2020-08-19","close":22802.8867},{"date":"2020-08-20","close":22481.7207},{"date":"2020-08-21","close":22521.8672},{"date":"2020-08-24","close":22280.9902},{"date":"2020-08-25","close":22963.4707},{"date":"2020-08-26","close":22521.8672},{"date":"2020-08-27","close":22120.4062},{"date":"2020-08-28","close":22441.5762},{"date":"2020-08-31","close":22441.5762},{"date":"2020-09-01","close":22642.3047},{"date":"2020-09-02","close":22963.4707},{"date":"2020-09-03","close":22923.3262},{"date":"2020-09-04","close":22963.4707},{"date":"2020-09-07","close":23244.4922},{"date":"2020-09-08","close":23124.0566},{"date":"2020-09-09","close":23364.9336},{"date":"2020-09-10","close":23445.2227},{"date":"2020-09-11","close":23525.5137},{"date":"2020-09-14","close":23766.3906},{"date":"2020-09-15","close":23806.5371},{"date":"2020-09-16","close":23686.0977},{"date":"2020-09-17","close":23405.0781},{"date":"2020-09-18","close":23244.4922},{"date":"2020-09-21","close":23043.7617},{"date":"2020-09-22","close":22280.9902},{"date":"2020-09-23","close":22321.1406},{"date":"2020-09-24","close":21919.6777},{"date":"2020-09-25","close":21959.8203},{"date":"2020-09-28","close":22883.1816},{"date":"2020-09-29","close":22481.7207},{"date":"2020-10-05","close":22762.7422},{"date":"2020-10-06","close":22883.1816},{"date":"2020-10-07","close":22722.5977},{"date":"2020-10-08","close":22722.5977},{"date":"2020-10-12","close":22923.3262},{"date":"2020-10-13","close":22843.0332},{"date":"2020-10-14","close":22802.8867},{"date":"2020-10-15","close":22722.5977},{"date":"2020-10-16","close":22521.8672},{"date":"2020-10-19","close":22562.0117},{"date":"2020-10-20","close":22722.5977},{"date":"2020-10-21","close":22762.7422},{"date":"2020-10-22","close":22762.7422},{"date":"2020-10-23","close":22883.1816},{"date":"2020-10-26","close":22843.0332},{"date":"2020-10-27","close":22883.1816},{"date":"2020-10-28","close":22963.4707},{"date":"2020-10-29","close":22963.4707},{"date":"2020-10-30","close":22843.0332},{"date":"2020-11-02","close":22963.4707},{"date":"2020-11-03","close":23204.3496},{"date":"2020-11-04","close":23204.3496},{"date":"2020-11-05","close":23204.3496},{"date":"2020-11-06","close":23244.4922},{"date":"2020-11-09","close":23164.2012},{"date":"2020-11-10","close":23083.9102},{"date":"2020-11-11","close":23164.2012},{"date":"2020-11-12","close":23445.2227},{"date":"2020-11-13","close":23124.0566},{"date":"2020-11-16","close":23525.5137},{"date":"2020-11-17","close":23886.8301},{"date":"2020-11-18","close":23686.0977},{"date":"2020-11-19","close":23846.6816},{"date":"2020-11-20","close":23525.5137},{"date":"2020-11-23","close":23806.5371},{"date":"2020-11-24","close":23886.8301},{"date":"2020-11-25","close":24087.5566},{"date":"2020-11-26","close":23967.1211},{"date":"2020-11-27","close":24047.4102},{"date":"2020-11-30","close":24087.5566},{"date":"2020-12-01","close":23846.6816},{"date":"2020-12-02","close":23686.0977},{"date":"2020-12-03","close":23364.9336},{"date":"2020-12-04","close":23405.0781},{"date":"2020-12-07","close":23605.8086},{"date":"2020-12-08","close":23324.7871},{"date":"2020-12-09","close":23244.4922},{"date":"2020-12-10","close":22762.7422},{"date":"2020-12-11","close":23204.3496},{"date":"2020-12-14","close":23244.4922},{"date":"2020-12-15","close":23284.6387},{"date":"2020-12-16","close":23124.0566},{"date":"2020-12-17","close":23364.9336},{"date":"2020-12-18","close":23445.2227},{"date":"2020-12-21","close":23525.5137},{"date":"2020-12-22","close":23766.3906},{"date":"2020-12-23","close":23364.9336},{"date":"2020-12-24","close":24087.5566},{"date":"2020-12-28","close":24248.1426},{"date":"2020-12-29","close":24746.3887},{"date":"2020-12-30","close":24829.4316},{"date":"2021-01-04","close":25078.5605},{"date":"2021-01-05","close":25203.1211},{"date":"2021-01-06","close":25327.6816},{"date":"2021-01-07","close":25369.2012},{"date":"2021-01-08","close":25950.4941},{"date":"2021-01-11","close":26365.7012},{"date":"2021-01-12","close":26116.5781},{"date":"2021-01-13","close":25535.2871},{"date":"2021-01-14","close":25120.0801},{"date":"2021-01-15","close":25161.5996},{"date":"2021-01-18","close":24787.9121},{"date":"2021-01-19","close":24912.4727},{"date":"2021-01-20","close":24912.4727},{"date":"2021-01-21","close":24663.3496},{"date":"2021-01-22","close":24704.8691},{"date":"2021-01-25","close":24829.4316},{"date":"2021-01-26","close":25037.0391},{"date":"2021-01-27","close":24580.3066},{"date":"2021-01-28","close":24455.7461},{"date":"2021-01-29","close":23625.3301},{"date":"2021-02-01","close":24331.1836},{"date":"2021-02-02","close":23999.0195},{"date":"2021-02-03","close":23666.8496},{"date":"2021-02-04","close":24123.5801},{"date":"2021-02-05","close":24289.6621},{"date":"2021-02-08","close":24455.7461},{"date":"2021-02-09","close":24497.2676},{"date":"2021-02-10","close":24663.3496},{"date":"2021-02-15","close":24787.9121},{"date":"2021-02-16","close":24663.3496},{"date":"2021-02-17","close":24663.3496},{"date":"2021-02-18","close":24663.3496},{"date":"2021-02-19","close":24621.8301},{"date":"2021-02-22","close":24289.6621},{"date":"2021-02-23","close":24165.1016},{"date":"2021-02-24","close":23874.4531},{"date":"2021-02-25","close":23957.4961},{"date":"2021-02-26","close":23957.4961},{"date":"2021-03-02","close":23832.9316},{"date":"2021-03-03","close":23915.9727},{"date":"2021-03-04","close":23999.0195},{"date":"2021-03-05","close":23957.4961},{"date":"2021-03-08","close":23832.9316},{"date":"2021-03-09","close":23749.8906},{"date":"2021-03-10","close":23666.8496},{"date":"2021-03-11","close":23832.9316},{"date":"2021-03-12","close":24082.0605},{"date":"2021-03-15","close":24621.8301},{"date":"2021-03-16","close":24663.3496},{"date":"2021-03-17","close":24331.1836},{"date":"2021-03-18","close":24497.2676},{"date":"2021-03-19","close":24455.7461},{"date":"2021-03-22","close":24414.2246},{"date":"2021-03-23","close":24414.2246},{"date":"2021-03-24","close":24331.1836},{"date":"2021-03-25","close":24372.7031},{"date":"2021-03-26","close":24580.3066},{"date":"2021-03-29","close":24580.3066},{"date":"2021-03-30","close":24704.8691},{"date":"2021-03-31","close":24621.8301},{"date":"2021-04-01","close":25410.7246},{"date":"2021-04-02","close":25161.5996},{"date":"2021-04-05","close":25576.8066},{"date":"2021-04-06","close":25659.8477},{"date":"2021-04-07","close":26033.5391},{"date":"2021-04-08","close":26033.5391},{"date":"2021-04-09","close":26324.1816},{"date":"2021-04-12","close":27071.5586},{"date":"2021-04-13","close":27320.6797},{"date":"2021-04-14","close":27071.5586},{"date":"2021-04-15","close":27320.6797},{"date":"2021-04-16","close":28400.2207},{"date":"2021-04-19","close":27735.8867},{"date":"2021-04-20","close":27694.3672},{"date":"2021-04-21","close":27901.9727},{"date":"2021-04-22","close":28234.1367},{"date":"2021-04-23","close":28317.1797},{"date":"2021-04-26","close":28234.1367},{"date":"2021-04-27","close":28358.6992},{"date":"2021-04-28","close":27403.7227},{"date":"2021-04-29","close":27320.6797},{"date":"2021-04-30","close":27154.5977},{"date":"2021-05-03","close":28234.1367},{"date":"2021-05-04","close":28151.0977},{"date":"2021-05-06","close":28649.3438},{"date":"2021-05-07","close":30517.7793},{"date":"2021-05-10","close":30932.9883},{"date":"2021-05-11","close":31887.9668},{"date":"2021-05-12","close":31887.9668},{"date":"2021-05-13","close":31057.5527},{"date":"2021-05-14","close":30393.2188},{"date":"2021-05-17","close":29147.5938},{"date":"2021-05-18","close":29064.5527},{"date":"2021-05-20","close":28773.9062},{"date":"2021-05-21","close":28068.0566},{"date":"2021-05-24","close":27901.9727},{"date":"2021-05-25","close":27985.0137},{"date":"2021-05-26","close":28026.5332},{"date":"2021-05-27","close":28026.5332},{"date":"2021-05-28","close":28192.6172},{"date":"2021-05-31","close":28732.3867},{"date":"2021-06-01","close":30061.0527},{"date":"2021-06-02","close":30185.6133},{"date":"2021-06-03","close":30185.6133},{"date":"2021-06-04","close":30227.1348},{"date":"2021-06-07","close":30891.4688},{"date":"2021-06-08","close":30227.1348},{"date":"2021-06-09","close":29687.3672},{"date":"2021-06-10","close":29811.9297},{"date":"2021-06-11","close":30310.1777},{"date":"2021-06-14","close":30393.2188},{"date":"2021-06-15","close":29687.3672},{"date":"2021-06-16","close":30019.5312},{"date":"2021-06-17","close":30061.0527},{"date":"2021-06-18","close":30268.6543},{"date":"2021-06-21","close":29645.8457},{"date":"2021-06-22","close":29645.8457},{"date":"2021-06-23","close":29147.5938},{"date":"2021-06-24","close":28856.9473},{"date":"2021-06-25","close":28275.6602},{"date":"2021-06-28","close":29355.2012},{"date":"2021-06-29","close":29604.3242},{"date":"2021-06-30","close":29604.3242},{"date":"2021-07-01","close":30102.5742},{"date":"2021-07-02","close":29894.9727},{"date":"2021-07-05","close":29645.8457},{"date":"2021-07-06","close":29479.7617},{"date":"2021-07-07","close":28773.9062},{"date":"2021-07-08","close":28275.6602},{"date":"2021-07-09","close":27985.0137},{"date":"2021-07-12","close":28524.7832},{"date":"2021-07-13","close":28815.4258},{"date":"2021-07-14","close":29023.0293},{"date":"2021-07-15","close":28898.4707},{"date":"2021-07-16","close":28856.9473},{"date":"2021-07-19","close":28441.7422},{"date":"2021-07-20","close":27985.0137},{"date":"2021-07-21","close":27943.4922},{"date":"2021-07-22","close":27985.0137},{"date":"2021-07-23","close":28234.1367},{"date":"2021-07-26","close":29313.6797},{"date":"2021-07-27","close":28981.5098},{"date":"2021-07-28","close":28607.8242},{"date":"2021-07-29","close":29562.8027},{"date":"2021-07-30","close":29064.5527},{"date":"2021-08-02","close":29894.9727},{"date":"2021-08-03","close":29396.7227},{"date":"2021-08-04","close":29604.3242},{"date":"2021-08-05","close":29770.4062},{"date":"2021-08-06","close":30061.0527},{"date":"2021-08-09","close":29064.5527},{"date":"2021-08-10","close":28815.4258},{"date":"2021-08-11","close":28317.1797},{"date":"2021-08-12","close":28939.9902},{"date":"2021-08-13","close":29313.6797},{"date":"2021-08-17","close":28234.1367},{"date":"2021-08-18","close":27154.5977},{"date":"2021-08-19","close":25452.2461},{"date":"2021-08-20","close":24995.5176},{"date":"2021-08-23","close":25327.6816},{"date":"2021-08-24","close":25908.9727},{"date":"2021-08-25","close":25867.4512},{"date":"2021-08-26","close":25908.9727},{"date":"2021-08-27","close":26988.5137},{"date":"2021-08-30","close":27320.6797},{"date":"2021-08-31","close":26863.9512},{"date":"2021-09-01","close":27362.2012},{"date":"2021-09-02","close":27237.6406},{"date":"2021-09-03","close":27196.1172},{"date":"2021-09-06","close":27362.2012},{"date":"2021-09-07","close":27154.5977},{"date":"2021-09-08","close":26905.4746},{"date":"2021-09-09","close":26697.8672},{"date":"2021-09-10","close":26697.8672},{"date":"2021-09-13","close":26946.9941},{"date":"2021-09-14","close":26905.4746},{"date":"2021-09-15","close":27362.2012},{"date":"2021-09-16","close":27154.5977},{"date":"2021-09-17","close":26946.9941},{"date":"2021-09-23","close":26324.1816},{"date":"2021-09-24","close":26697.8672},{"date":"2021-09-27","close":26531.7852},{"date":"2021-09-28","close":26448.7461},{"date":"2021-09-29","close":25908.9727},{"date":"2021-09-30","close":26365.7012},{"date":"2021-10-01","close":25701.3691},{"date":"2021-10-05","close":24870.9512},{"date":"2021-10-06","close":24165.1016},{"date":"2021-10-07","close":24912.4727},{"date":"2021-10-08","close":25203.1211},{"date":"2021-10-12","close":25161.5996},{"date":"2021-10-13","close":25037.0391},{"date":"2021-10-14","close":25161.5996},{"date":"2021-10-15","close":25203.1211},{"date":"2021-10-18","close":25078.5605},{"date":"2021-10-19","close":25078.5605},{"date":"2021-10-20","close":25120.0801},{"date":"2021-10-21","close":25078.5605},{"date":"2021-10-22","close":25037.0391},{"date":"2021-10-25","close":24953.9961},{"date":"2021-10-26","close":25037.0391},{"date":"2021-10-27","close":25078.5605},{"date":"2021-10-28","close":25078.5605},{"date":"2021-10-29","close":25120.0801},{"date":"2021-11-01","close":24787.9121},{"date":"2021-11-02","close":25078.5605},{"date":"2021-11-03","close":24995.5176},{"date":"2021-11-04","close":24912.4727},{"date":"2021-11-05","close":24870.9512},{"date":"2021-11-08","close":24663.3496},{"date":"2021-11-09","close":24497.2676},{"date":"2021-11-10","close":24331.1836},{"date":"2021-11-11","close":24165.1016},{"date":"2021-11-12","close":24497.2676},{"date":"2021-11-15","close":24497.2676},{"date":"2021-11-16","close":24165.1016},{"date":"2021-11-17","close":24123.5801},{"date":"2021-11-18","close":23957.4961},{"date":"2021-11-19","close":24497.2676},{"date":"2021-11-22","close":24082.0605},{"date":"2021-11-23","close":23999.0195},{"date":"2021-11-24","close":23583.8105},{"date":"2021-11-25","close":23251.6445},{"date":"2021-11-26","close":22670.3516},{"date":"2021-11-29","close":22213.625},{"date":"2021-11-30","close":21383.207},{"date":"2021-12-01","close":21756.8945},{"date":"2021-12-02","close":22255.1445},{"date":"2021-12-03","close":22794.9141},{"date":"2021-12-06","close":23251.6445},{"date":"2021-12-07","close":22670.3516},{"date":"2021-12-08","close":22961.0},{"date":"2021-12-09","close":23002.5195},{"date":"2021-12-10","close":22961.0},{"date":"2021-12-13","close":23002.5195},{"date":"2021-12-14","close":22587.3105},{"date":"2021-12-15","close":22545.791},{"date":"2021-12-16","close":22628.8301},{"date":"2021-12-17","close":22794.9141},{"date":"2021-12-20","close":23334.6836},{"date":"2021-12-21","close":23085.5605},{"date":"2021-12-22","close":23210.123},{"date":"2021-12-23","close":23251.6445},{"date":"2021-12-24","close":23376.2051},{"date":"2021-12-27","close":23832.9316},{"date":"2021-12-28","close":24082.0605},{"date":"2021-12-29","close":25286.1621},{"date":"2021-12-30","close":25802.2031},{"date":"2022-01-03","close":29500.0},{"date":"2022-01-04","close":25372.1699},{"date":"2022-01-05","close":24727.1133},{"date":"2022-01-06","close":24469.0918},{"date":"2022-01-07","close":24512.0957},{"date":"2022-01-10","close":24469.0918},{"date":"2022-01-11","close":24426.0879},{"date":"2022-01-12","close":25286.1621},{"date":"2022-01-13","close":25673.1934},{"date":"2022-01-14","close":24340.082},{"date":"2022-01-17","close":24512.0957},{"date":"2022-01-18","close":24383.084},{"date":"2022-01-19","close":24254.0742},{"date":"2022-01-20","close":24426.0879},{"date":"2022-01-21","close":24125.0625},{"date":"2022-01-24","close":24125.0625},{"date":"2022-01-25","close":23824.0371},{"date":"2022-01-26","close":23824.0371},{"date":"2022-01-27","close":22963.9648},{"date":"2022-01-28","close":23824.0371},{"date":"2022-02-03","close":24125.0625},{"date":"2022-02-04","close":24254.0742},{"date":"2022-02-07","close":24168.0664},{"date":"2022-02-08","close":24168.0664},{"date":"2022-02-09","close":24168.0664},{"date":"2022-02-10","close":23652.0195},{"date":"2022-02-11","close":23609.0176},{"date":"2022-02-14","close":23049.9727},{"date":"2022-02-15","close":22834.9531},{"date":"2022-02-16","close":22920.9629},{"date":"2022-02-17","close":23135.9785},{"date":"2022-02-18","close":23092.9746},{"date":"2022-02-21","close":23092.9746},{"date":"2022-02-22","close":23092.9746},{"date":"2022-02-23","close":23092.9746},{"date":"2022-02-24","close":23264.9883},{"date":"2022-02-25","close":23350.9961},{"date":"2022-02-28","close":23350.9961},{"date":"2022-03-02","close":23609.0176},{"date":"2022-03-03","close":23781.0332},{"date":"2022-03-04","close":23781.0332},{"date":"2022-03-07","close":24254.0742},{"date":"2022-03-08","close":23609.0176},{"date":"2022-03-10","close":23609.0176},{"date":"2022-03-11","close":24383.084},{"date":"2022-03-14","close":23910.0449},{"date":"2022-03-15","close":23910.0449},{"date":"2022-03-16","close":23910.0449},{"date":"2022-03-17","close":23910.0449},{"date":"2022-03-18","close":23953.0508},{"date":"2022-03-21","close":23953.0508},{"date":"2022-03-22","close":23953.0508},{"date":"2022-03-23","close":23824.0371},{"date":"2022-03-24","close":24211.0703},{"date":"2022-03-25","close":24168.0664},{"date":"2022-03-28","close":24426.0879},{"date":"2022-03-29","close":24340.082},{"date":"2022-03-30","close":24469.0918},{"date":"2022-03-31","close":24297.0762},{"date":"2022-04-01","close":24469.0918},{"date":"2022-04-04","close":24856.127},{"date":"2022-04-05","close":25028.1406},{"date":"2022-04-06","close":25028.1406},{"date":"2022-04-07","close":24856.127},{"date":"2022-04-08","close":24598.1035},{"date":"2022-04-11","close":24684.1094},{"date":"2022-04-12","close":24727.1133},{"date":"2022-04-13","close":24899.1309},{"date":"2022-04-14","close":25071.1465},{"date":"2022-04-15","close":24813.123},{"date":"2022-04-18","close":25028.1406},{"date":"2022-04-19","close":24985.1387},{"date":"2022-04-20","close":25587.1875},{"date":"2022-04-21","close":25802.2031},{"date":"2022-04-22","close":25716.1992},{"date":"2022-04-25","close":25845.2109},{"date":"2022-04-26","close":26103.2344},{"date":"2022-04-27","close":25673.1934},{"date":"2022-04-28","close":25673.1934},{"date":"2022-04-29","close":25673.1934},{"date":"2022-05-02","close":25716.1992},{"date":"2022-05-03","close":25888.2129},{"date":"2022-05-04","close":25458.1777},{"date":"2022-05-06","close":25372.1699},{"date":"2022-05-09","close":29200.0},{"date":"2022-05-10","close":24770.1152},{"date":"2022-05-11","close":24942.1328},{"date":"2022-05-12","close":24512.0957},{"date":"2022-05-13","close":24469.0918},{"date":"2022-05-16","close":24598.1035},{"date":"2022-05-17","close":24598.1035},{"date":"2022-05-18","close":24813.123},{"date":"2022-05-19","close":24727.1133},{"date":"2022-05-20","close":24942.1328},{"date":"2022-05-23","close":24813.123},{"date":"2022-05-24","close":24512.0957},{"date":"2022-05-25","close":24426.0879},{"date":"2022-05-26","close":24684.1094},{"date":"2022-05-27","close":25028.1406},{"date":"2022-05-30","close":24727.1133},{"date":"2022-05-31","close":24813.123},{"date":"2022-06-02","close":24813.123},{"date":"2022-06-03","close":24727.1133},{"date":"2022-06-07","close":24598.1035},{"date":"2022-06-08","close":24469.0918},{"date":"2022-06-09","close":24512.0957},{"date":"2022-06-10","close":24512.0957},{"date":"2022-06-13","close":24039.0566},{"date":"2022-06-14","close":23394.0},{"date":"2022-06-15","close":23394.0},{"date":"2022-06-16","close":23307.9941},{"date":"2022-06-17","close":23264.9883},{"date":"2022-06-20","close":23006.9668},{"date":"2022-06-21","close":23264.9883},{"date":"2022-06-22","close":23006.9668},{"date":"2022-06-23","close":22920.9629},{"date":"2022-06-24","close":23264.9883},{"date":"2022-06-27","close":23394.0},{"date":"2022-06-28","close":23264.9883},{"date":"2022-06-29","close":23178.9824},{"date":"2022-06-30","close":23178.9824},{"date":"2022-07-01","close":23178.9824},{"date":"2022-07-04","close":22103.8906},{"date":"2022-07-05","close":22361.9121},{"date":"2022-07-06","close":22361.9121},{"date":"2022-07-07","close":22533.9258},{"date":"2022-07-08","close":22576.9297},{"date":"2022-07-11","close":22318.9082},{"date":"2022-07-12","close":21931.877},{"date":"2022-07-13","close":22189.8984},{"date":"2022-07-14","close":22275.9062},{"date":"2022-07-15","close":22361.9121},{"date":"2022-07-18","close":21759.8613},{"date":"2022-07-19","close":21931.877},{"date":"2022-07-20","close":22017.8848},{"date":"2022-07-21","close":21931.877},{"date":"2022-07-22","close":21759.8613},{"date":"2022-07-25","close":21845.8672},{"date":"2022-07-26","close":21845.8672},{"date":"2022-07-27","close":22275.9062},{"date":"2022-07-28","close":22533.9258},{"date":"2022-07-29","close":23092.9746},{"date":"2022-08-01","close":24512.0957},{"date":"2022-08-02","close":24082.0605},{"date":"2022-08-03","close":23350.9961},{"date":"2022-08-04","close":22834.9531},{"date":"2022-08-05","close":24168.0664},{"date":"2022-08-08","close":24082.0605},{"date":"2022-08-09","close":24942.1328},{"date":"2022-08-10","close":25028.1406},{"date":"2022-08-11","close":25802.2031},{"date":"2022-08-12","close":26146.2363},{"date":"2022-08-16","close":26060.2285},{"date":"2022-08-17","close":26705.2812},{"date":"2022-08-18","close":27995.3926},{"date":"2022-08-19","close":28038.3984},{"date":"2022-08-22","close":26576.2715},{"date":"2022-08-23","close":27436.3457},{"date":"2022-08-24","close":27092.3164},{"date":"2022-08-25","close":27436.3457},{"date":"2022-08-26","close":26748.2871},{"date":"2022-08-29","close":25888.2129},{"date":"2022-08-30","close":26361.2539},{"date":"2022-08-31","close":26576.2715},{"date":"2022-09-01","close":26490.2656},{"date":"2022-09-02","close":26146.2363},{"date":"2022-09-05","close":25544.1836},{"date":"2022-09-06","close":25458.1777},{"date":"2022-09-07","close":24770.1152},{"date":"2022-09-08","close":25544.1836},{"date":"2022-09-13","close":26705.2812},{"date":"2022-09-14","close":26576.2715},{"date":"2022-09-15","close":26146.2363},{"date":"2022-09-16","close":25415.1719},{"date":"2022-09-19","close":24813.123},{"date":"2022-09-20","close":25243.1582},{"date":"2022-09-21","close":25157.1523},{"date":"2022-09-22","close":24770.1152},{"date":"2022-09-23","close":24082.0605},{"date":"2022-09-26","close":22232.9004},{"date":"2022-09-27","close":22576.9297},{"date":"2022-09-28","close":22060.8867},{"date":"2022-09-29","close":21759.8613},{"date":"2022-09-30","close":21458.834},{"date":"2022-10-04","close":22146.8945},{"date":"2022-10-05","close":22361.9121},{"date":"2022-10-06","close":22963.9648},{"date":"2022-10-07","close":22275.9062},{"date":"2022-10-11","close":21673.8535},{"date":"2022-10-12","close":21501.8379},{"date":"2022-10-13","close":20856.7832},{"date":"2022-10-14","close":21458.834},{"date":"2022-10-17","close":21415.8301},{"date":"2022-10-18","close":21716.8574},{"date":"2022-10-19","close":21501.8379},{"date":"2022-10-20","close":21157.8105},{"date":"2022-10-21","close":20899.7871},{"date":"2022-10-24","close":21329.8242},{"date":"2022-10-25","close":20598.7617},{"date":"2022-10-26","close":20555.7559},{"date":"2022-10-27","close":20684.7695},{"date":"2022-10-28","close":20856.7832},{"date":"2022-10-31","close":21200.8125},{"date":"2022-11-01","close":21802.8652},{"date":"2022-11-02","close":22103.8906},{"date":"2022-11-03","close":21544.8418},{"date":"2022-11-04","close":22017.8848},{"date":"2022-11-07","close":21802.8652},{"date":"2022-11-08","close":21802.8652},{"date":"2022-11-09","close":22060.8867},{"date":"2022-11-10","close":21759.8613},{"date":"2022-11-11","close":22103.8906},{"date":"2022-11-14","close":22662.9375},{"date":"2022-11-15","close":22705.9414},{"date":"2022-11-16","close":22662.9375},{"date":"2022-11-17","close":22490.9219},{"date":"2022-11-18","close":23006.9668},{"date":"2022-11-21","close":22275.9062},{"date":"2022-11-22","close":22189.8984},{"date":"2022-11-23","close":22533.9258},{"date":"2022-11-24","close":22490.9219},{"date":"2022-11-25","close":22705.9414},{"date":"2022-11-28","close":22963.9648},{"date":"2022-11-29","close":22447.9199},{"date":"2022-11-30","close":22576.9297},{"date":"2022-12-01","close":22662.9375},{"date":"2022-12-02","close":22748.9453},{"date":"2022-12-05","close":22748.9453},{"date":"2022-12-06","close":22361.9121},{"date":"2022-12-07","close":22232.9004},{"date":"2022-12-08","close":22361.9121},{"date":"2022-12-09","close":22318.9082},{"date":"2022-12-12","close":22361.9121},{"date":"2022-12-13","close":22189.8984},{"date":"2022-12-14","close":22662.9375},{"date":"2022-12-15","close":22533.9258},{"date":"2022-12-16","close":22705.9414},{"date":"2022-12-19","close":22490.9219},{"date":"2022-12-20","close":22318.9082},{"date":"2022-12-21","close":22533.9258},{"date":"2022-12-22","close":22576.9297},{"date":"2022-12-23","close":22361.9121},{"date":"2022-12-26","close":22533.9258},{"date":"2022-12-27","close":22791.9492},{"date":"2022-12-28","close":23060.0898},{"date":"2022-12-29","close":22791.9492},{"date":"2023-01-02","close":22747.2578},{"date":"2023-01-03","close":22702.5684},{"date":"2023-01-04","close":22926.0195},{"date":"2023-01-05","close":22702.5684},{"date":"2023-01-06","close":22479.1172},{"date":"2023-01-09","close":22747.2578},{"date":"2023-01-10","close":22568.498},{"date":"2023-01-11","close":22613.1875},{"date":"2023-01-12","close":22568.498},{"date":"2023-01-13","close":22613.1875},{"date":"2023-01-16","close":22568.498},{"date":"2023-01-17","close":22523.8086},{"date":"2023-01-18","close":22479.1172},{"date":"2023-01-19","close":22300.3574},{"date":"2023-01-20","close":22300.3574},{"date":"2023-01-25","close":22345.0469},{"date":"2023-01-26","close":22345.0469},{"date":"2023-01-27","close":22479.1172},{"date":"2023-01-30","close":22434.4258},{"date":"2023-01-31","close":22255.666},{"date":"2023-02-01","close":22255.666},{"date":"2023-02-02","close":22345.0469},{"date":"2023-02-03","close":22300.3574},{"date":"2023-02-06","close":22613.1875},{"date":"2023-02-07","close":22702.5684},{"date":"2023-02-08","close":22657.877},{"date":"2023-02-09","close":22657.877},{"date":"2023-02-10","close":22345.0469},{"date":"2023-02-13","close":22657.877},{"date":"2023-02-14","close":22613.1875},{"date":"2023-02-15","close":22434.4258},{"date":"2023-02-16","close":22389.7363},{"date":"2023-02-17","close":22479.1172},{"date":"2023-02-20","close":22479.1172},{"date":"2023-02-21","close":22747.2578},{"date":"2023-02-22","close":22881.3301},{"date":"2023-02-23","close":22791.9492},{"date":"2023-02-24","close":22881.3301},{"date":"2023-02-27","close":22568.498},{"date":"2023-02-28","close":22613.1875},{"date":"2023-03-02","close":22657.877},{"date":"2023-03-03","close":22791.9492},{"date":"2023-03-06","close":22970.709},{"date":"2023-03-07","close":23149.4688},{"date":"2023-03-08","close":22747.2578},{"date":"2023-03-09","close":22791.9492},{"date":"2023-03-10","close":22434.4258},{"date":"2023-03-13","close":22121.5977},{"date":"2023-03-14","close":21674.6953},{"date":"2023-03-15","close":21764.0762},{"date":"2023-03-16","close":21630.0059},{"date":"2023-03-17","close":22300.3574},{"date":"2023-03-20","close":22657.877},{"date":"2023-03-21","close":22255.666},{"date":"2023-03-22","close":22255.666},{"date":"2023-03-23","close":22076.9062},{"date":"2023-03-24","close":22076.9062},{"date":"2023-03-27","close":22389.7363},{"date":"2023-03-28","close":22568.498},{"date":"2023-03-29","close":22345.0469},{"date":"2023-03-30","close":22479.1172},{"date":"2023-03-31","close":22345.0469},{"date":"2023-04-03","close":22166.2871},{"date":"2023-04-04","close":22345.0469},{"date":"2023-04-05","close":22210.9766},{"date":"2023-04-06","close":22032.2168},{"date":"2023-04-07","close":22255.666},{"date":"2023-04-10","close":22345.0469},{"date":"2023-04-11","close":22121.5977},{"date":"2023-04-12","close":22255.666},{"date":"2023-04-13","close":22389.7363},{"date":"2023-04-14","close":22747.2578},{"date":"2023-04-17","close":22926.0195},{"date":"2023-04-18","close":22970.709},{"date":"2023-04-19","close":23149.4688},{"date":"2023-04-20","close":23015.3984},{"date":"2023-04-21","close":22657.877},{"date":"2023-04-24","close":22345.0469},{"date":"2023-04-25","close":22389.7363},{"date":"2023-04-26","close":22166.2871},{"date":"2023-04-27","close":22255.666},{"date":"2023-04-28","close":22255.666},{"date":"2023-05-02","close":22434.4258},{"date":"2023-05-03","close":22568.498},{"date":"2023-05-04","close":22657.877},{"date":"2023-05-08","close":22568.498},{"date":"2023-05-09","close":22613.1875},{"date":"2023-05-10","close":22523.8086},{"date":"2023-05-11","close":22523.8086},{"date":"2023-05-12","close":22345.0469},{"date":"2023-05-15","close":22657.877},{"date":"2023-05-16","close":23060.0898},{"date":"2023-05-17","close":23060.0898},{"date":"2023-05-18","close":23149.4688},{"date":"2023-05-19","close":23194.1582},{"date":"2023-05-22","close":23372.918},{"date":"2023-05-23","close":23417.6094},{"date":"2023-05-24","close":23596.3711},{"date":"2023-05-25","close":23596.3711},{"date":"2023-05-26","close":23685.75},{"date":"2023-05-30","close":23864.5117},{"date":"2023-05-31","close":23953.8926},{"date":"2023-06-01","close":24266.7207},{"date":"2023-06-02","close":23685.75},{"date":"2023-06-05","close":23953.8926},{"date":"2023-06-07","close":24400.791},{"date":"2023-06-08","close":23998.582},{"date":"2023-06-09","close":24132.6504},{"date":"2023-06-12","close":23998.582},{"date":"2023-06-13","close":24043.2715},{"date":"2023-06-14","close":24043.2715},{"date":"2023-06-15","close":23953.8926},{"date":"2023-06-16","close":23998.582},{"date":"2023-06-19","close":24132.6504},{"date":"2023-06-20","close":24132.6504},{"date":"2023-06-21","close":24087.9609},{"date":"2023-06-22","close":24043.2715},{"date":"2023-06-23","close":24043.2715},{"date":"2023-06-26","close":24132.6504},{"date":"2023-06-27","close":24043.2715},{"date":"2023-06-28","close":24579.5508},{"date":"2023-06-29","close":24758.3125},{"date":"2023-06-30","close":24758.3125},{"date":"2023-07-03","close":25026.4531},{"date":"2023-07-04","close":25205.2129},{"date":"2023-07-05","close":25294.5938},{"date":"2023-07-06","close":24490.1699},{"date":"2023-07-07","close":24177.3418},{"date":"2023-07-10","close":23953.8926},{"date":"2023-07-11","close":23551.6777},{"date":"2023-07-12","close":23775.1309},{"date":"2023-07-13","close":23685.75},{"date":"2023-07-14","close":23953.8926},{"date":"2023-07-17","close":24043.2715},{"date":"2023-07-18","close":23998.582},{"date":"2023-07-19","close":23685.75},{"date":"2023-07-20","close":23864.5117},{"date":"2023-07-21","close":24132.6504},{"date":"2023-07-24","close":24043.2715},{"date":"2023-07-25","close":23953.8926},{"date":"2023-07-26","close":23462.2988},{"date":"2023-07-27","close":23551.6777},{"date":"2023-07-28","close":23462.2988},{"date":"2023-07-31","close":24222.0312},{"date":"2023-08-01","close":23819.8223},{"date":"2023-08-02","close":23685.75},{"date":"2023-08-03","close":23417.6094},{"date":"2023-08-04","close":23953.8926},{"date":"2023-08-07","close":23953.8926},{"date":"2023-08-08","close":23819.8223},{"date":"2023-08-09","close":23641.0605},{"date":"2023-08-10","close":23953.8926},{"date":"2023-08-11","close":23819.8223},{"date":"2023-08-14","close":23998.582},{"date":"2023-08-16","close":23819.8223},{"date":"2023-08-17","close":23149.4688},{"date":"2023-08-18","close":22836.6387},{"date":"2023-08-21","close":22747.2578},{"date":"2023-08-22","close":22568.498},{"date":"2023-08-23","close":22345.0469},{"date":"2023-08-24","close":22479.1172},{"date":"2023-08-25","close":22434.4258},{"date":"2023-08-28","close":22434.4258},{"date":"2023-08-29","close":22434.4258},{"date":"2023-08-30","close":22389.7363},{"date":"2023-08-31","close":22389.7363},{"date":"2023-09-01","close":22389.7363},{"date":"2023-09-04","close":22389.7363},{"date":"2023-09-05","close":22568.498},{"date":"2023-09-06","close":22345.0469},{"date":"2023-09-07","close":22300.3574},{"date":"2023-09-08","close":22210.9766},{"date":"2023-09-11","close":22255.666},{"date":"2023-09-12","close":22255.666},{"date":"2023-09-13","close":22255.666},{"date":"2023-09-14","close":22255.666},{"date":"2023-09-15","close":22255.666},{"date":"2023-09-18","close":22255.666},{"date":"2023-09-19","close":22255.666},{"date":"2023-09-20","close":22255.666},{"date":"2023-09-21","close":22255.666},{"date":"2023-09-22","close":22300.3574},{"date":"2023-09-25","close":22076.9062},{"date":"2023-09-26","close":22166.2871},{"date":"2023-09-27","close":22210.9766},{"date":"2023-10-04","close":22076.9062},{"date":"2023-10-05","close":22032.2168},{"date":"2023-10-06","close":21942.8379},{"date":"2023-10-10","close":22166.2871},{"date":"2023-10-11","close":22121.5977},{"date":"2023-10-12","close":21898.1465},{"date":"2023-10-13","close":22076.9062},{"date":"2023-10-16","close":22166.2871},{"date":"2023-10-17","close":22166.2871},{"date":"2023-10-18","close":22076.9062},{"date":"2023-10-19","close":22032.2168},{"date":"2023-10-20","close":21808.7676},{"date":"2023-10-23","close":21808.7676},{"date":"2023-10-24","close":22076.9062},{"date":"2023-10-25","close":21942.8379},{"date":"2023-10-26","close":21719.3848},{"date":"2023-10-27","close":21674.6953},{"date":"2023-10-30","close":21764.0762},{"date":"2023-10-31","close":21764.0762},{"date":"2023-11-01","close":21942.8379},{"date":"2023-11-02","close":22076.9062},{"date":"2023-11-03","close":22076.9062},{"date":"2023-11-06","close":22300.3574},{"date":"2023-11-07","close":22210.9766},{"date":"2023-11-08","close":22210.9766},{"date":"2023-11-09","close":22300.3574},{"date":"2023-11-10","close":22345.0469},{"date":"2023-11-13","close":22300.3574},{"date":"2023-11-14","close":22479.1172},{"date":"2023-11-15","close":22076.9062},{"date":"2023-11-16","close":21942.8379},{"date":"2023-11-17","close":22255.666},{"date":"2023-11-20","close":22300.3574},{"date":"2023-11-21","close":22300.3574},{"date":"2023-11-22","close":22345.0469},{"date":"2023-11-23","close":22300.3574},{"date":"2023-11-24","close":22434.4258},{"date":"2023-11-27","close":22345.0469},{"date":"2023-11-28","close":22255.666},{"date":"2023-11-29","close":22300.3574},{"date":"2023-11-30","close":22389.7363},{"date":"2023-12-01","close":22300.3574},{"date":"2023-12-04","close":22389.7363},{"date":"2023-12-05","close":22076.9062},{"date":"2023-12-06","close":22210.9766},{"date":"2023-12-07","close":22300.3574},{"date":"2023-12-08","close":22389.7363},{"date":"2023-12-11","close":22434.4258},{"date":"2023-12-12","close":22434.4258},{"date":"2023-12-13","close":22389.7363},{"date":"2023-12-14","close":22300.3574},{"date":"2023-12-15","close":22300.3574},{"date":"2023-12-18","close":22300.3574},{"date":"2023-12-19","close":22300.3574},{"date":"2023-12-20","close":22389.7363},{"date":"2023-12-21","close":22523.8086},{"date":"2023-12-22","close":22434.4258},{"date":"2023-12-26","close":22389.7363},{"date":"2023-12-27","close":23181.0586},{"date":"2023-12-28","close":23227.6074},{"date":"2024-01-02","close":23087.9609},{"date":"2024-01-03","close":23041.4141},{"date":"2024-01-04","close":22994.8652},{"date":"2024-01-05","close":22994.8652},{"date":"2024-01-08","close":22948.3164},{"date":"2024-01-09","close":22948.3164},{"date":"2024-01-10","close":22994.8652},{"date":"2024-01-11","close":23087.9609},{"date":"2024-01-12","close":23087.9609},{"date":"2024-01-15","close":23181.0586},{"date":"2024-01-16","close":23181.0586},{"date":"2024-01-17","close":23087.9609},{"date":"2024-01-18","close":22948.3164},{"date":"2024-01-19","close":22901.7695},{"date":"2024-01-22","close":22901.7695},{"date":"2024-01-23","close":22808.6719},{"date":"2024-01-24","close":22808.6719},{"date":"2024-01-25","close":22808.6719},{"date":"2024-01-26","close":22762.123},{"date":"2024-01-29","close":23087.9609},{"date":"2024-01-30","close":23274.1543},{"date":"2024-01-31","close":23413.7988},{"date":"2024-02-01","close":23879.2832},{"date":"2024-02-02","close":23925.832},{"date":"2024-02-05","close":24158.5742},{"date":"2024-02-06","close":22994.8652},{"date":"2024-02-07","close":23320.7031},{"date":"2024-02-08","close":23413.7988},{"date":"2024-02-13","close":23413.7988},{"date":"2024-02-14","close":23553.4453},{"date":"2024-02-15","close":23367.252},{"date":"2024-02-16","close":23646.541},{"date":"2024-02-19","close":23832.7344},{"date":"2024-02-20","close":23925.832},{"date":"2024-02-21","close":23786.1875},{"date":"2024-02-22","close":23879.2832},{"date":"2024-02-23","close":24205.1211},{"date":"2024-02-26","close":23739.6367},{"date":"2024-02-27","close":23413.7988},{"date":"2024-02-28","close":23693.0898},{"date":"2024-02-29","close":23832.7344},{"date":"2024-03-04","close":23925.832},{"date":"2024-03-05","close":23739.6367},{"date":"2024-03-06","close":23646.541},{"date":"2024-03-07","close":23553.4453},{"date":"2024-03-08","close":23693.0898},{"date":"2024-03-11","close":23646.541},{"date":"2024-03-12","close":23599.9941},{"date":"2024-03-13","close":23460.3477},{"date":"2024-03-14","close":23599.9941},{"date":"2024-03-15","close":23599.9941},{"date":"2024-03-18","close":23553.4453},{"date":"2024-03-19","close":23599.9941},{"date":"2024-03-20","close":23739.6367},{"date":"2024-03-21","close":23460.3477},{"date":"2024-03-22","close":23460.3477},{"date":"2024-03-25","close":23460.3477},{"date":"2024-03-26","close":23506.8965},{"date":"2024-03-27","close":23506.8965},{"date":"2024-03-28","close":23506.8965},{"date":"2024-03-29","close":23460.3477},{"date":"2024-04-01","close":23460.3477},{"date":"2024-04-02","close":23320.7031},{"date":"2024-04-03","close":23367.252},{"date":"2024-04-04","close":23413.7988},{"date":"2024-04-05","close":23553.4453},{"date":"2024-04-08","close":23227.6074},{"date":"2024-04-09","close":23599.9941},{"date":"2024-04-11","close":23087.9609},{"date":"2024-04-12","close":23553.4453},{"date":"2024-04-15","close":23227.6074},{"date":"2024-04-16","close":22948.3164},{"date":"2024-04-17","close":22901.7695},{"date":"2024-04-18","close":23274.1543},{"date":"2024-04-19","close":23181.0586},{"date":"2024-04-22","close":23274.1543},{"date":"2024-04-23","close":23181.0586},{"date":"2024-04-24","close":23087.9609},{"date":"2024-04-25","close":22994.8652},{"date":"2024-04-26","close":23320.7031},{"date":"2024-04-29","close":23320.7031},{"date":"2024-04-30","close":23181.0586},{"date":"2024-05-02","close":23274.1543},{"date":"2024-05-03","close":23274.1543},{"date":"2024-05-07","close":23320.7031},{"date":"2024-05-08","close":23320.7031},{"date":"2024-05-09","close":23227.6074},{"date":"2024-05-10","close":23274.1543},{"date":"2024-05-13","close":23553.4453},{"date":"2024-05-14","close":23599.9941},{"date":"2024-05-16","close":23646.541},{"date":"2024-05-17","close":23739.6367},{"date":"2024-05-20","close":24065.4746},{"date":"2024-05-21","close":24065.4746},{"date":"2024-05-22","close":24112.0254},{"date":"2024-05-23","close":24158.5742},{"date":"2024-05-24","close":24018.9277},{"date":"2024-05-27","close":23646.541},{"date":"2024-05-28","close":24018.9277},{"date":"2024-05-29","close":23879.2832},{"date":"2024-05-30","close":23832.7344},{"date":"2024-05-31","close":23972.3789},{"date":"2024-06-03","close":24065.4746},{"date":"2024-06-04","close":24391.3145},{"date":"2024-06-05","close":24484.4121},{"date":"2024-06-07","close":24670.6035},{"date":"2024-06-10","close":24856.7969},{"date":"2024-06-11","close":25182.6348},{"date":"2024-06-12","close":25229.1836},{"date":"2024-06-13","close":25136.0879},{"date":"2024-06-14","close":25136.0879},{"date":"2024-06-17","close":25136.0879},{"date":"2024-06-18","close":25089.5391},{"date":"2024-06-19","close":24856.7969},{"date":"2024-06-20","close":24856.7969},{"date":"2024-06-21","close":24903.3457},{"date":"2024-06-24","close":24810.25},{"date":"2024-06-25","close":24996.4434},{"date":"2024-06-26","close":24903.3457},{"date":"2024-06-27","close":24810.25},{"date":"2024-06-28","close":24810.25},{"date":"2024-07-01","close":24856.7969},{"date":"2024-07-02","close":24810.25},{"date":"2024-07-03","close":24717.1543},{"date":"2024-07-04","close":25042.9922},{"date":"2024-07-05","close":24856.7969},{"date":"2024-07-08","close":24903.3457},{"date":"2024-07-09","close":24856.7969},{"date":"2024-07-10","close":24903.3457},{"date":"2024-07-11","close":24717.1543},{"date":"2024-07-12","close":24763.7012},{"date":"2024-07-15","close":24717.1543},{"date":"2024-07-16","close":24670.6035},{"date":"2024-07-17","close":24810.25},{"date":"2024-07-18","close":24856.7969},{"date":"2024-07-19","close":24763.7012},{"date":"2024-07-22","close":24763.7012},{"date":"2024-07-23","close":24763.7012},{"date":"2024-07-24","close":24717.1543},{"date":"2024-07-25","close":24717.1543},{"date":"2024-07-26","close":24717.1543},{"date":"2024-07-29","close":24810.25},{"date":"2024-07-30","close":24670.6035},{"date":"2024-07-31","close":24717.1543},{"date":"2024-08-01","close":24670.6035},{"date":"2024-08-02","close":24624.0547},{"date":"2024-08-05","close":23832.7344},{"date":"2024-08-06","close":24112.0254},{"date":"2024-08-07","close":24251.6699},{"date":"2024-08-08","close":24205.1211},{"date":"2024-08-09","close":24205.1211},{"date":"2024-08-12","close":24437.8633},{"date":"2024-08-13","close":24484.4121},{"date":"2024-08-14","close":24437.8633},{"date":"2024-08-16","close":24344.7656},{"date":"2024-08-19","close":24298.2168},{"date":"2024-08-20","close":24437.8633},{"date":"2024-08-21","close":24577.5078},{"date":"2024-08-22","close":24391.3145},{"date":"2024-08-23","close":24391.3145},{"date":"2024-08-26","close":24670.6035},{"date":"2024-08-27","close":24577.5078},{"date":"2024-08-28","close":24530.959},{"date":"2024-08-29","close":24391.3145},{"date":"2024-08-30","close":24577.5078},{"date":"2024-09-02","close":24298.2168},{"date":"2024-09-03","close":24298.2168},{"date":"2024-09-04","close":23925.832},{"date":"2024-09-05","close":23925.832},{"date":"2024-09-06","close":24065.4746},{"date":"2024-09-09","close":23972.3789},{"date":"2024-09-10","close":23972.3789},{"date":"2024-09-11","close":23832.7344},{"date":"2024-09-12","close":23832.7344},{"date":"2024-09-13","close":23832.7344},{"date":"2024-09-19","close":23879.2832},{"date":"2024-09-20","close":23972.3789},{"date":"2024-09-23","close":24065.4746},{"date":"2024-09-24","close":24065.4746},{"date":"2024-09-25","close":24205.1211},{"date":"2024-09-26","close":24391.3145},{"date":"2024-09-27","close":24437.8633},{"date":"2024-09-30","close":24763.7012},{"date":"2024-10-02","close":24577.5078},{"date":"2024-10-04","close":24670.6035},{"date":"2024-10-07","close":24949.8926},{"date":"2024-10-08","close":24810.25},{"date":"2024-10-10","close":24810.25},{"date":"2024-10-11","close":24856.7969},{"date":"2024-10-14","close":24856.7969},{"date":"2024-10-15","close":24949.8926},{"date":"2024-10-16","close":24949.8926},{"date":"2024-10-17","close":24949.8926},{"date":"2024-10-18","close":24903.3457},{"date":"2024-10-21","close":24949.8926},{"date":"2024-10-22","close":24996.4434},{"date":"2024-10-23","close":24856.7969},{"date":"2024-10-24","close":24903.3457},{"date":"2024-10-25","close":25042.9922},{"date":"2024-10-28","close":24949.8926},{"date":"2024-10-29","close":24996.4434},{"date":"2024-10-30","close":24996.4434},{"date":"2024-10-31","close":24996.4434},{"date":"2024-11-01","close":24949.8926},{"date":"2024-11-04","close":24949.8926},{"date":"2024-11-05","close":25042.9922},{"date":"2024-11-06","close":25042.9922},{"date":"2024-11-07","close":25042.9922},{"date":"2024-11-08","close":25042.9922},{"date":"2024-11-11","close":24996.4434},{"date":"2024-11-12","close":24437.8633},{"date":"2024-11-13","close":24158.5742},{"date":"2024-11-14","close":24298.2168},{"date":"2024-11-15","close":24205.1211},{"date":"2024-11-18","close":24484.4121},{"date":"2024-11-19","close":24437.8633},{"date":"2024-11-20","close":24298.2168},{"date":"2024-11-21","close":24065.4746},{"date":"2024-11-22","close":23972.3789},{"date":"2024-11-25","close":25648.1191},{"date":"2024-11-26","close":25089.5391},{"date":"2024-11-27","close":25182.6348},{"date":"2024-11-28","close":25275.7324},{"date":"2024-11-29","close":24717.1543},{"date":"2024-12-02","close":24437.8633},{"date":"2024-12-03","close":24530.959},{"date":"2024-12-04","close":24205.1211},{"date":"2024-12-05","close":24158.5742},{"date":"2024-12-06","close":24065.4746},{"date":"2024-12-09","close":23786.1875},{"date":"2024-12-10","close":24158.5742},{"date":"2024-12-11","close":24344.7656},{"date":"2024-12-12","close":24205.1211},{"date":"2024-12-13","close":24205.1211},{"date":"2024-12-16","close":24205.1211},{"date":"2024-12-17","close":24065.4746},{"date":"2024-12-18","close":24065.4746},{"date":"2024-12-19","close":24205.1211},{"date":"2024-12-20","close":24112.0254},{"date":"2024-12-23","close":24205.1211},{"date":"2024-12-24","close":24251.6699},{"date":"2024-12-26","close":24112.0254},{"date":"2024-12-27","close":24886.709},{"date":"2024-12-30","close":24789.873},{"date":"2025-01-02","close":24693.0371},{"date":"2025-01-03","close":24983.543},{"date":"2025-01-06","close":24983.543},{"date":"2025-01-07","close":24983.543},{"date":"2025-01-08","close":25031.9609},{"date":"2025-01-09","close":24886.709},{"date":"2025-01-10","close":24886.709},{"date":"2025-01-13","close":24644.6191},{"date":"2025-01-14","close":24596.2012},{"date":"2025-01-15","close":24547.7832},{"date":"2025-01-16","close":24547.7832},{"date":"2025-01-17","close":24693.0371},{"date":"2025-01-20","close":24644.6191},{"date":"2025-01-21","close":24935.125},{"date":"2025-01-22","close":25128.7969},{"date":"2025-01-23","close":24693.0371},{"date":"2025-01-24","close":24983.543},{"date":"2025-01-31","close":24644.6191},{"date":"2025-02-03","close":24547.7832},{"date":"2025-02-04","close":24644.6191},{"date":"2025-02-05","close":24596.2012},{"date":"2025-02-06","close":24789.873},{"date":"2025-02-07","close":24693.0371},{"date":"2025-02-10","close":24644.6191},{"date":"2025-02-11","close":24838.291},{"date":"2025-02-12","close":24886.709},{"date":"2025-02-13","close":24644.6191},{"date":"2025-02-14","close":24644.6191},{"date":"2025-02-17","close":24886.709},{"date":"2025-02-18","close":24693.0371},{"date":"2025-02-19","close":24596.2012},{"date":"2025-02-20","close":24741.4551},{"date":"2025-02-21","close":24983.543},{"date":"2025-02-24","close":25080.3789},{"date":"2025-02-25","close":25128.7969},{"date":"2025-02-26","close":25419.3027},{"date":"2025-02-27","close":25080.3789},{"date":"2025-02-28","close":24741.4551},{"date":"2025-03-04","close":25031.9609},{"date":"2025-03-05","close":25516.1387},{"date":"2025-03-06","close":25516.1387},{"date":"2025-03-07","close":25612.9746},{"date":"2025-03-10","close":25758.2266},{"date":"2025-03-11","close":25516.1387},{"date":"2025-03-12","close":25806.6445},{"date":"2025-03-13","close":25612.9746},{"date":"2025-03-14","close":25709.8086},{"date":"2025-03-17","close":25467.7207},{"date":"2025-03-18","close":25419.3027},{"date":"2025-03-19","close":25564.5566},{"date":"2025-03-20","close":25758.2266},{"date":"2025-03-21","close":24741.4551},{"date":"2025-03-24","close":24644.6191},{"date":"2025-03-25","close":24208.8594},{"date":"2025-03-26","close":24015.1895},{"date":"2025-03-27","close":24402.5312},{"date":"2025-03-28","close":24547.7832},{"date":"2025-03-31","close":24547.7832},{"date":"2025-04-01","close":24402.5312},{"date":"2025-04-02","close":24547.7832},{"date":"2025-04-03","close":24354.1133},{"date":"2025-04-04","close":24693.0371},{"date":"2025-04-07","close":24112.0254},{"date":"2025-04-08","close":24208.8594},{"date":"2025-04-09","close":24112.0254},{"date":"2025-04-10","close":24499.3672},{"date":"2025-04-11","close":24450.9492},{"date":"2025-04-14","close":25080.3789},{"date":"2025-04-15","close":25128.7969},{"date":"2025-04-16","close":25080.3789},{"date":"2025-04-17","close":25225.6328},{"date":"2025-04-18","close":25274.0508},{"date":"2025-04-21","close":25274.0508},{"date":"2025-04-22","close":25274.0508},{"date":"2025-04-23","close":25274.0508},{"date":"2025-04-24","close":25274.0508},{"date":"2025-04-25","close":25370.8848},{"date":"2025-04-28","close":25128.7969},{"date":"2025-04-29","close":25274.0508},{"date":"2025-04-30","close":25225.6328},{"date":"2025-05-02","close":25322.4668},{"date":"2025-05-07","close":25709.8086},{"date":"2025-05-08","close":25564.5566},{"date":"2025-05-09","close":25370.8848},{"date":"2025-05-12","close":25709.8086},{"date":"2025-05-13","close":25855.0625},{"date":"2025-05-14","close":26048.7344},{"date":"2025-05-15","close":25806.6445},{"date":"2025-05-16","close":25709.8086},{"date":"2025-05-19","close":25661.3926},{"date":"2025-05-20","close":25758.2266},{"date":"2025-05-21","close":25951.8984},{"date":"2025-05-22","close":25855.0625},{"date":"2025-05-23","close":26387.6582},{"date":"2025-05-26","close":26823.416},{"date":"2025-05-27","close":27065.5059},{"date":"2025-05-28","close":27404.4297},{"date":"2025-05-29","close":27840.1895},{"date":"2025-05-30","close":27791.7715},{"date":"2025-06-02","close":27743.3535},{"date":"2025-06-04","close":28275.9492},{"date":"2025-06-05","close":28324.3672},{"date":"2025-06-09","close":29776.8984},{"date":"2025-06-10","close":29825.3164},{"date":"2025-06-11","close":29825.3164},{"date":"2025-06-12","close":29922.1504},{"date":"2025-06-13","close":29195.8848},{"date":"2025-06-16","close":29195.8848},{"date":"2025-06-17","close":29292.7207},{"date":"2025-06-18","close":29341.1387},{"date":"2025-06-19","close":29099.0508},{"date":"2025-06-20","close":28856.9609},{"date":"2025-06-23","close":29244.3027},{"date":"2025-06-24","close":29195.8848},{"date":"2025-06-25","close":29631.6445},{"date":"2025-06-26","close":29002.2148},{"date":"2025-06-27","close":28469.6191},{"date":"2025-06-30","close":28469.6191},{"date":"2025-07-01","close":28905.3789},{"date":"2025-07-02","close":28760.125},{"date":"2025-07-03","close":29147.4668},{"date":"2025-07-04","close":29389.5566},{"date":"2025-07-07","close":29050.6328},{"date":"2025-07-08","close":29099.0508},{"date":"2025-07-09","close":29631.6445},{"date":"2025-07-10","close":29631.6445},{"date":"2025-07-11","close":29922.1504},{"date":"2025-07-14","close":29873.7324},{"date":"2025-07-15","close":29825.3164},{"date":"2025-07-16","close":29534.8086},{"date":"2025-07-17","close":29486.3906},{"date":"2025-07-18","close":29292.7207},{"date":"2025-07-21","close":29292.7207},{"date":"2025-07-22","close":29195.8848},{"date":"2025-07-23","close":29050.6328},{"date":"2025-07-24","close":28905.3789},{"date":"2025-07-25","close":28566.4551},{"date":"2025-07-28","close":28469.6191},{"date":"2025-07-29","close":28469.6191},{"date":"2025-07-30","close":28953.7969},{"date":"2025-07-31","close":29050.6328},{"date":"2025-08-01","close":28518.0371},{"date":"2025-08-04","close":28324.3672},{"date":"2025-08-05","close":28275.9492},{"date":"2025-08-06","close":28082.2773},{"date":"2025-08-07","close":27937.0254},{"date":"2025-08-08","close":27598.0996},{"date":"2025-08-11","close":27307.5938},{"date":"2025-08-12","close":27307.5938},{"date":"2025-08-13","close":27452.8477},{"date":"2025-08-14","close":27259.1758},{"date":"2025-08-18","close":26968.6699},{"date":"2025-08-19","close":27307.5938},{"date":"2025-08-20","close":27017.0879},{"date":"2025-08-21","close":26968.6699},{"date":"2025-08-22","close":26726.582},{"date":"2025-08-25","close":26678.1641},{"date":"2025-08-26","close":26532.9102},{"date":"2025-08-27","close":26097.1504},{"date":"2025-08-28","close":25903.4805},{"date":"2025-08-29","close":25806.6445},{"date":"2025-09-01","close":26000.3164},{"date":"2025-09-02","close":26436.0762},{"date":"2025-09-03","close":26339.2402},{"date":"2025-09-04","close":26387.6582},{"date":"2025-09-05","close":26242.4043},{"date":"2025-09-08","close":26290.8223},{"date":"2025-09-09","close":26339.2402},{"date":"2025-09-10","close":26242.4043},{"date":"2025-09-11","close":26145.5684},{"date":"2025-09-12","close":26436.0762},{"date":"2025-09-15","close":27065.5059},{"date":"2025-09-16","close":26775.0},{"date":"2025-09-17","close":26775.0},{"date":"2025-09-18","close":26581.3281},{"date":"2025-09-19","close":27500.0},{"date":"2025-09-22","close":26823.416},{"date":"2025-09-23","close":26823.416},{"date":"2025-09-24","close":26920.252},{"date":"2025-09-25","close":27307.5938},{"date":"2025-09-26","close":27259.1758},{"date":"2025-09-29","close":28324.3672},{"date":"2025-09-30","close":28324.3672},{"date":"2025-10-01","close":28033.8594},{"date":"2025-10-02","close":28421.2012},{"date":"2025-10-10","close":28421.2012},{"date":"2025-10-13","close":28663.291},{"date":"2025-10-14","close":27985.4414},{"date":"2025-10-15","close":27937.0254},{"date":"2025-10-16","close":27888.6074},{"date":"2025-10-17","close":27840.1895},{"date":"2025-10-20","close":28130.6953},{"date":"2025-10-21","close":28130.6953},{"date":"2025-10-22","close":28275.9492},{"date":"2025-10-23","close":28082.2773},{"date":"2025-10-24","close":27646.5176},{"date":"2025-10-27","close":28711.709},{"date":"2025-10-28","close":28227.5312},{"date":"2025-10-29","close":28421.2012},{"date":"2025-10-30","close":28082.2773},{"date":"2025-10-31","close":28082.2773},{"date":"2025-11-03","close":28324.3672},{"date":"2025-11-04","close":27404.4297},{"date":"2025-11-05","close":28033.8594},{"date":"2025-11-06","close":27840.1895},{"date":"2025-11-07","close":28227.5312},{"date":"2025-11-10","close":28033.8594},{"date":"2025-11-11","close":28227.5312},{"date":"2025-11-12","close":28372.7832},{"date":"2025-11-13","close":28856.9609},{"date":"2025-11-14","close":31810.4414},{"date":"2025-11-17","close":29583.2266},{"date":"2025-11-18","close":29099.0508},{"date":"2025-11-19","close":29534.8086},{"date":"2025-11-20","close":29534.8086},{"date":"2025-11-21","close":28808.543},{"date":"2025-11-24","close":29341.1387},{"date":"2025-11-25","close":29147.4668},{"date":"2025-11-26","close":29389.5566},{"date":"2025-11-27","close":29631.6445},{"date":"2025-11-28","close":30115.8223},{"date":"2025-12-01","close":30551.582},{"date":"2025-12-02","close":30551.582},{"date":"2025-12-03","close":31132.5938},{"date":"2025-12-04","close":30987.3418},{"date":"2025-12-05","close":31035.7578},{"date":"2025-12-08","close":30890.5059},{"date":"2025-12-09","close":30842.0879},{"date":"2025-12-10","close":30309.4922},{"date":"2025-12-11","close":30551.582},{"date":"2025-12-12","close":30745.252},{"date":"2025-12-15","close":31035.7578},{"date":"2025-12-16","close":30793.6699},{"date":"2025-12-17","close":30987.3418},{"date":"2025-12-18","close":30987.3418},{"date":"2025-12-19","close":30987.3418},{"date":"2025-12-22","close":30938.9238},{"date":"2025-12-23","close":30745.252},{"date":"2025-12-24","close":30745.252},{"date":"2025-12-26","close":30600.0},{"date":"2025-12-29","close":31600.0},{"date":"2025-12-30","close":31100.0},{"date":"2026-01-02","close":30450.0},{"date":"2026-01-05","close":30050.0},{"date":"2026-01-06","close":30150.0},{"date":"2026-01-07","close":30450.0},{"date":"2026-01-08","close":30400.0},{"date":"2026-01-09","close":29850.0},{"date":"2026-01-12","close":31300.0},{"date":"2026-01-13","close":30700.0},{"date":"2026-01-14","close":30850.0},{"date":"2026-01-15","close":30100.0},{"date":"2026-01-16","close":30500.0},{"date":"2026-01-19","close":30750.0},{"date":"2026-01-20","close":30900.0},{"date":"2026-01-21","close":31200.0},{"date":"2026-01-22","close":31200.0},{"date":"2026-01-23","close":30750.0},{"date":"2026-01-26","close":31500.0},{"date":"2026-01-27","close":32550.0},{"date":"2026-01-28","close":32900.0},{"date":"2026-01-29","close":32650.0},{"date":"2026-01-30","close":32450.0},{"date":"2026-02-02","close":32650.0},{"date":"2026-02-03","close":32000.0},{"date":"2026-02-04","close":32250.0},{"date":"2026-02-05","close":32900.0},{"date":"2026-02-06","close":32850.0},{"date":"2026-02-09","close":32900.0},{"date":"2026-02-10","close":33000.0},{"date":"2026-02-11","close":33200.0},{"date":"2026-02-12","close":35500.0},{"date":"2026-02-13","close":35350.0},{"date":"2026-02-19","close":35100.0},{"date":"2026-02-20","close":35450.0},{"date":"2026-02-23","close":35750.0},{"date":"2026-02-24","close":36150.0},{"date":"2026-02-25","close":36450.0},{"date":"2026-02-26","close":35800.0},{"date":"2026-02-27","close":35500.0},{"date":"2026-03-03","close":36300.0},{"date":"2026-03-04","close":33250.0},{"date":"2026-03-05","close":33750.0},{"date":"2026-03-06","close":33900.0},{"date":"2026-03-09","close":33450.0},{"date":"2026-03-10","close":34000.0},{"date":"2026-03-11","close":32650.0},{"date":"2026-03-12","close":32700.0},{"date":"2026-03-13","close":33050.0},{"date":"2026-03-16","close":32500.0},{"date":"2026-03-17","close":32350.0},{"date":"2026-03-18","close":31600.0},{"date":"2026-03-19","close":31250.0},{"date":"2026-03-20","close":32050.0},{"date":"2026-03-23","close":31350.0},{"date":"2026-03-24","close":31400.0},{"date":"2026-03-25","close":31750.0},{"date":"2026-03-26","close":32050.0},{"date":"2026-03-27","close":31700.0},{"date":"2026-03-30","close":32100.0},{"date":"2026-03-31","close":31800.0},{"date":"2026-04-01","close":33000.0},{"date":"2026-04-02","close":31550.0},{"date":"2026-04-03","close":31850.0},{"date":"2026-04-06","close":31700.0},{"date":"2026-04-07","close":31700.0},{"date":"2026-04-08","close":31700.0},{"date":"2026-04-09","close":31400.0},{"date":"2026-04-10","close":31950.0},{"date":"2026-04-13","close":32700.0},{"date":"2026-04-14","close":32700.0},{"date":"2026-04-15","close":32700.0},{"date":"2026-04-16","close":32750.0},{"date":"2026-04-17","close":32850.0},{"date":"2026-04-20","close":32850.0},{"date":"2026-04-21","close":31700.0},{"date":"2026-04-22","close":31600.0},{"date":"2026-04-23","close":31500.0},{"date":"2026-04-24","close":31350.0},{"date":"2026-04-27","close":31650.0},{"date":"2026-04-28","close":31600.0},{"date":"2026-04-29","close":31550.0},{"date":"2026-04-30","close":31100.0},{"date":"2026-05-04","close":31000.0},{"date":"2026-05-06","close":31350.0},{"date":"2026-05-07","close":31600.0},{"date":"2026-05-08","close":31000.0},{"date":"2026-05-11","close":30500.0},{"date":"2026-05-12","close":30000.0},{"date":"2026-05-13","close":29700.0},{"date":"2026-05-14","close":29500.0},{"date":"2026-05-15","close":29450.0},{"date":"2026-05-18","close":28800.0},{"date":"2026-05-19","close":28750.0},{"date":"2026-05-20","close":28600.0},{"date":"2026-05-21","close":28300.0},{"date":"2026-05-22","close":28400.0},{"date":"2026-05-26","close":28250.0},{"date":"2026-05-27","close":28350.0},{"date":"2026-05-28","close":28350.0},{"date":"2026-05-29","close":27350.0},{"date":"2026-06-01","close":26800.0},{"date":"2026-06-02","close":26550.0},{"date":"2026-06-04","close":26550.0},{"date":"2026-06-05","close":26250.0},{"date":"2026-06-08","close":25700.0},{"date":"2026-06-09","close":25600.0},{"date":"2026-06-10","close":25600.0},{"date":"2026-06-11","close":25550.0},{"date":"2026-06-12","close":25400.0},{"date":"2026-06-15","close":26300.0},{"date":"2026-06-16","close":26000.0},{"date":"2026-06-17","close":26000.0},{"date":"2026-06-18","close":25900.0},{"date":"2026-06-19","close":26200.0},{"date":"2026-06-22","close":26200.0},{"date":"2026-06-23","close":26100.0},{"date":"2026-06-24","close":26250.0},{"date":"2026-06-25","close":25500.0},{"date":"2026-06-26","close":25900.0},{"date":"2026-06-29","close":26750.0},{"date":"2026-06-30","close":27300.0},{"date":"2026-07-01","close":27350.0},{"date":"2026-07-02","close":27300.0},{"date":"2026-07-03","close":27350.0},{"date":"2026-07-06","close":27000.0},{"date":"2026-07-07","close":26900.0},{"date":"2026-07-08","close":28400.0},{"date":"2026-07-09","close":27700.0},{"date":"2026-07-10","close":27800.0},{"date":"2026-07-13","close":27400.0},{"date":"2026-07-14","close":27400.0},{"date":"2026-07-15","close":27850.0},{"date":"2026-07-16","close":27450.0},{"date":"2026-07-20","close":27450.0},{"date":"2026-07-21","close":26600.0},{"date":"2026-07-22","close":26750.0},{"date":"2026-07-23","close":26600.0},{"date":"2026-07-24","close":26450.0},{"date":"2026-07-27","close":27200.0},{"date":"2026-07-28","close":26750.0},{"date":"2026-07-29","close":27200.0},{"date":"2026-07-30","close":26450.0},{"date":"2026-07-31","close":27500.0},{"date":"2026-08-03","close":27000.0},{"date":"2026-08-04","close":27050.0},{"date":"2026-08-05","close":27400.0},{"date":"2026-08-06","close":26850.0},{"date":"2026-08-07","close":27150.0},{"date":"2026-08-10","close":27600.0},{"date":"2026-08-11","close":27400.0},{"date":"2026-08-12","close":27750.0},{"date":"2026-08-13","close":28350.0},{"date":"2026-08-14","close":28500.0},{"date":"2026-08-18","close":27850.0},{"date":"2026-08-19","close":27850.0},{"date":"2026-08-20","close":28850.0},{"date":"2026-08-21","close":28800.0},{"date":"2026-08-24","close":28250.0},{"date":"2026-08-25","close":28550.0},{"date":"2026-08-26","close":28550.0},{"date":"2026-08-27","close":27750.0},{"date":"2026-08-28","close":28250.0},{"date":"2026-08-31","close":27750.0},{"date":"2026-09-01","close":27750.0},{"date":"2026-09-02","close":27900.0},{"date":"2026-09-03","close":27950.0},{"date":"2026-09-04","close":28300.0},{"date":"2026-09-07","close":28000.0},{"date":"2026-09-08","close":28350.0},{"date":"2026-09-09","close":27950.0},{"date":"2026-09-10","close":27900.0},{"date":"2026-09-11","close":27900.0},{"date":"2026-09-14","close":27950.0},{"date":"2026-09-15","close":28250.0},{"date":"2026-09-16","close":28200.0},{"date":"2026-09-17","close":27800.0},{"date":"2026-09-18","close":27600.0},{"date":"2026-09-21","close":31200.0},{"date":"2026-09-22","close":27950.0},{"date":"2026-09-23","close":27450.0},{"date":"2026-09-28","close":27700.0},{"date":"2026-09-29","close":28000.0},{"date":"2026-09-30","close":27700.0},{"date":"2026-10-01","close":27450.0},{"date":"2026-10-02","close":27500.0},{"date":"2026-10-06","close":27900.0},{"date":"2026-10-07","close":27800.0},{"date":"2026-10-08","close":27400.0},{"date":"2026-10-12","close":27400.0},{"date":"2026-10-13","close":27150.0},{"date":"2026-10-14","close":27700.0},{"date":"2026-10-15","close":27700.0},{"date":"2026-10-16","close":27650.0},{"date":"2026-10-19","close":27600.0},{"date":"2026-10-20","close":26300.0},{"date":"2026-10-21","close":27650.0},{"date":"2026-10-22","close":27700.0},{"date":"2026-10-23","close":26850.0}],"chart_data":[{"date":"2024-10-24","open":24857,"high":25043,"low":24764,"close":24903,"volume":254,"rsi_14":66.67,"sma_20":26577.5,"sma_60":26272.5,"sma_120":26213.33},{"date":"2024-10-25","open":24903,"high":25043,"low":24810,"close":25043,"volume":238,"rsi_14":68.18,"sma_20":26630.0,"sma_60":26278.33,"sma_120":26231.67},{"date":"2024-10-28","open":24950,"high":24996,"low":24810,"close":24950,"volume":322,"rsi_14":50.0,"sma_20":26670.0,"sma_60":26282.5,"sma_120":26246.25},{"date":"2024-10-29","open":24810,"high":25136,"low":24810,"close":24996,"volume":433,"rsi_14":62.5,"sma_20":26702.5,"sma_60":26287.5,"sma_120":26261.25},{"date":"2024-10-30","open":24996,"high":24996,"low":24857,"close":24996,"volume":340,"rsi_14":62.5,"sma_20":26732.5,"sma_60":26290.83,"sma_120":26277.5},{"date":"2024-10-31","open":24857,"high":24996,"low":24857,"close":24996,"volume":309,"rsi_14":60.0,"sma_20":26745.0,"sma_60":26296.67,"sma_120":26292.92},{"date":"2024-11-01","open":24996,"high":24996,"low":24857,"close":24950,"volume":250,"rsi_14":56.25,"sma_20":26765.0,"sma_60":26300.83,"sma_120":26307.92},{"date":"2024-11-04","open":24624,"high":24950,"low":24624,"close":24950,"volume":99,"rsi_14":50.0,"sma_20":26780.0,"sma_60":26305.83,"sma_120":26322.5},{"date":"2024-11-05","open":24950,"high":25043,"low":24671,"close":25043,"volume":206,"rsi_14":56.25,"sma_20":26785.0,"sma_60":26313.33,"sma_120":26337.92},{"date":"2024-11-06","open":24810,"high":25090,"low":24717,"close":25043,"volume":696,"rsi_14":56.25,"sma_20":26797.5,"sma_60":26335.0,"sma_120":26354.17},{"date":"2024-11-07","open":24810,"high":25090,"low":24810,"close":25043,"volume":265,"rsi_14":60.0,"sma_20":26810.0,"sma_60":26351.67,"sma_120":26370.0},{"date":"2024-11-08","open":25090,"high":25090,"low":24764,"close":25043,"volume":158,"rsi_14":57.14,"sma_20":26820.0,"sma_60":26365.83,"sma_120":26383.33},{"date":"2024-11-11","open":25043,"high":25090,"low":24717,"close":24996,"volume":500,"rsi_14":50.0,"sma_20":26827.5,"sma_60":26380.0,"sma_120":26395.83},{"date":"2024-11-12","open":24578,"high":24903,"low":24391,"close":24438,"volume":1111,"rsi_14":30.43,"sma_20":26800.0,"sma_60":26384.17,"sma_120":26402.92},{"date":"2024-11-13","open":24391,"high":24671,"low":24159,"close":24159,"volume":909,"rsi_14":21.43,"sma_20":26757.5,"sma_60":26379.17,"sma_120":26406.67},{"date":"2024-11-14","open":24159,"high":24298,"low":23972,"close":24298,"volume":524,"rsi_14":21.43,"sma_20":26722.5,"sma_60":26375.83,"sma_120":26408.75},{"date":"2024-11-15","open":23693,"high":24484,"low":22855,"close":24205,"volume":535,"rsi_14":21.43,"sma_20":26685.0,"sma_60":26371.67,"sma_120":26410.0},{"date":"2024-11-18","open":24159,"high":24624,"low":24159,"close":24484,"volume":870,"rsi_14":33.33,"sma_20":26660.0,"sma_60":26374.17,"sma_120":26413.33},{"date":"2024-11-19","open":24531,"high":24624,"low":24391,"close":24438,"volume":133,"rsi_14":32.35,"sma_20":26630.0,"sma_60":26376.67,"sma_120":26415.83},{"date":"2024-11-20","open":24438,"high":24438,"low":23740,"close":24298,"volume":1162,"rsi_14":29.73,"sma_20":26600.0,"sma_60":26374.17,"sma_120":26418.33},{"date":"2024-11-21","open":24065,"high":24438,"low":23926,"close":24065,"volume":1450,"rsi_14":26.83,"sma_20":26555.0,"sma_60":26365.0,"sma_120":26422.08},{"date":"2024-11-22","open":23879,"high":24112,"low":23693,"close":23972,"volume":572,"rsi_14":25.58,"sma_20":26497.5,"sma_60":26357.5,"sma_120":26421.67},{"date":"2024-11-25","open":25648,"high":26067,"low":24578,"close":25648,"volume":32589,"rsi_14":58.44,"sma_20":26535.0,"sma_60":26380.0,"sma_120":26437.5},{"date":"2024-11-26","open":25648,"high":25648,"low":24764,"close":25090,"volume":4493,"rsi_14":50.56,"sma_20":26540.0,"sma_60":26387.5,"sma_120":26448.75},{"date":"2024-11-27","open":25090,"high":25183,"low":24950,"close":25183,"volume":2265,"rsi_14":51.65,"sma_20":26550.0,"sma_60":26398.33,"sma_120":26459.58},{"date":"2024-11-28","open":25183,"high":25322,"low":25090,"close":25276,"volume":481,"rsi_14":52.69,"sma_20":26565.0,"sma_60":26411.67,"sma_120":26470.42},{"date":"2024-11-29","open":25369,"high":25369,"low":24624,"close":24717,"volume":2901,"rsi_14":47.12,"sma_20":26552.5,"sma_60":26417.5,"sma_120":26473.33},{"date":"2024-12-02","open":24996,"high":24996,"low":24298,"close":24438,"volume":1606,"rsi_14":50.0,"sma_20":26525.0,"sma_60":26415.0,"sma_120":26472.92},{"date":"2024-12-03","open":24391,"high":24531,"low":24252,"close":24531,"volume":841,"rsi_14":54.26,"sma_20":26497.5,"sma_60":26419.17,"sma_120":26471.67},{"date":"2024-12-04","open":24438,"high":24438,"low":24112,"close":24205,"volume":920,"rsi_14":48.98,"sma_20":26452.5,"sma_60":26417.5,"sma_120":26465.83},{"date":"2024-12-05","open":24484,"high":24484,"low":23879,"close":24159,"volume":2829,"rsi_14":49.48,"sma_20":26405.0,"sma_60":26421.67,"sma_120":26456.67},{"date":"2024-12-06","open":24298,"high":24345,"low":23693,"close":24065,"volume":2156,"rsi_14":45.16,"sma_20":26352.5,"sma_60":26424.17,"sma_120":26446.25},{"date":"2024-12-09","open":24065,"high":24065,"low":23553,"close":23786,"volume":1382,"rsi_14":42.86,"sma_20":26287.5,"sma_60":26419.17,"sma_120":26434.17},{"date":"2024-12-10","open":23786,"high":24159,"low":23507,"close":24159,"volume":900,"rsi_14":48.54,"sma_20":26272.5,"sma_60":26422.5,"sma_120":26425.42},{"date":"2024-12-11","open":24159,"high":24578,"low":23879,"close":24345,"volume":1175,"rsi_14":52.94,"sma_20":26282.5,"sma_60":26429.17,"sma_120":26418.33},{"date":"2024-12-12","open":24391,"high":24391,"low":24112,"close":24205,"volume":748,"rsi_14":52.43,"sma_20":26277.5,"sma_60":26435.83,"sma_120":26410.42},{"date":"2024-12-13","open":24391,"high":24391,"low":24019,"close":24205,"volume":626,"rsi_14":26.87,"sma_20":26277.5,"sma_60":26442.5,"sma_120":26404.58},{"date":"2024-12-16","open":24345,"high":24345,"low":24019,"close":24205,"volume":496,"rsi_14":32.73,"sma_20":26262.5,"sma_60":26449.17,"sma_120":26398.75},{"date":"2024-12-17","open":24205,"high":24205,"low":23926,"close":24065,"volume":1353,"rsi_14":28.57,"sma_20":26242.5,"sma_60":26452.5,"sma_120":26391.25},{"date":"2024-12-18","open":24205,"high":24205,"low":23833,"close":24065,"volume":559,"rsi_14":25.93,"sma_20":26230.0,"sma_60":26454.17,"sma_120":26384.58},{"date":"2024-12-19","open":24205,"high":24205,"low":23693,"close":24205,"volume":354,"rsi_14":37.78,"sma_20":26237.5,"sma_60":26456.67,"sma_120":26377.5},{"date":"2024-12-20","open":24205,"high":24252,"low":23926,"close":24112,"volume":177,"rsi_14":41.46,"sma_20":26245.0,"sma_60":26457.5,"sma_120":26370.42},{"date":"2024-12-23","open":24391,"high":24391,"low":23926,"close":24205,"volume":368,"rsi_14":41.46,"sma_20":26167.5,"sma_60":26457.5,"sma_120":26365.0},{"date":"2024-12-24","open":24019,"high":24252,"low":23972,"close":24252,"volume":494,"rsi_14":51.43,"sma_20":26122.5,"sma_60":26455.0,"sma_120":26360.0},{"date":"2024-12-26","open":24252,"high":24345,"low":23972,"close":24112,"volume":1726,"rsi_14":48.65,"sma_20":26065.0,"sma_60":26449.17,"sma_120":26353.33},{"date":"2024-12-27","open":24354,"high":24984,"low":24354,"close":24887,"volume":829,"rsi_14":46.15,"sma_20":25992.5,"sma_60":26434.17,"sma_120":26345.42},{"date":"2024-12-30","open":24790,"high":25032,"low":24645,"close":24790,"volume":1092,"rsi_14":51.43,"sma_20":25945.0,"sma_60":26420.83,"sma_120":26337.5},{"date":"2025-01-02","open":24887,"high":24887,"low":24693,"close":24693,"volume":267,"rsi_14":34.48,"sma_20":25907.5,"sma_60":26404.17,"sma_120":26325.83},{"date":"2025-01-03","open":24693,"high":25322,"low":24693,"close":24984,"volume":773,"rsi_14":38.71,"sma_20":25880.0,"sma_60":26387.5,"sma_120":26318.33},{"date":"2025-01-06","open":24984,"high":25129,"low":24790,"close":24984,"volume":325,"rsi_14":42.86,"sma_20":25870.0,"sma_60":26373.33,"sma_120":26310.42},{"date":"2025-01-07","open":24984,"high":25032,"low":24887,"close":24984,"volume":636,"rsi_14":42.86,"sma_20":25862.5,"sma_60":26359.17,"sma_120":26302.92},{"date":"2025-01-08","open":24984,"high":25129,"low":24693,"close":25032,"volume":5552,"rsi_14":44.83,"sma_20":25862.5,"sma_60":26345.0,"sma_120":26295.42},{"date":"2025-01-09","open":25032,"high":25129,"low":24790,"close":24887,"volume":1010,"rsi_14":44.83,"sma_20":25870.0,"sma_60":26328.33,"sma_120":26288.33},{"date":"2025-01-10","open":24887,"high":25032,"low":24596,"close":24887,"volume":5487,"rsi_14":44.83,"sma_20":25857.5,"sma_60":26310.0,"sma_120":26280.83},{"date":"2025-01-13","open":24838,"high":25129,"low":24596,"close":24645,"volume":4074,"rsi_14":32.26,"sma_20":25822.5,"sma_60":26287.5,"sma_120":26271.67},{"date":"2025-01-14","open":24887,"high":24984,"low":24451,"close":24596,"volume":1281,"rsi_14":33.33,"sma_20":25792.5,"sma_60":26264.17,"sma_120":26262.5},{"date":"2025-01-15","open":24596,"high":25032,"low":24451,"close":24548,"volume":577,"rsi_14":27.59,"sma_20":25760.0,"sma_60":26240.83,"sma_120":26251.67},{"date":"2025-01-16","open":25032,"high":25032,"low":24451,"close":24548,"volume":960,"rsi_14":25.0,"sma_20":25727.5,"sma_60":26216.67,"sma_120":26240.42},{"date":"2025-01-17","open":24499,"high":24887,"low":24499,"close":24693,"volume":954,"rsi_14":35.71,"sma_20":25710.0,"sma_60":26194.17,"sma_120":26231.25},{"date":"2025-01-20","open":24984,"high":25322,"low":24596,"close":24645,"volume":5525,"rsi_14":40.0,"sma_20":25690.0,"sma_60":26173.33,"sma_120":26221.67},{"date":"2025-01-21","open":25032,"high":25032,"low":24499,"close":24935,"volume":6404,"rsi_14":55.17,"sma_20":25677.5,"sma_60":26156.67,"sma_120":26214.58},{"date":"2025-01-22","open":24935,"high":25129,"low":24596,"close":25129,"volume":4329,"rsi_14":64.52,"sma_20":25680.0,"sma_60":26140.83,"sma_120":26209.58},{"date":"2025-01-23","open":25129,"high":25129,"low":24596,"close":24693,"volume":7443,"rsi_14":41.18,"sma_20":25655.0,"sma_60":26119.17,"sma_120":26200.83},{"date":"2025-01-24","open":24838,"high":25032,"low":24451,"close":24984,"volume":9098,"rsi_14":50.0,"sma_20":25642.5,"sma_60":26101.67,"sma_120":26194.58},{"date":"2025-01-31","open":24693,"high":25032,"low":24596,"close":24645,"volume":10102,"rsi_14":42.55,"sma_20":25620.0,"sma_60":26078.33,"sma_120":26184.58},{"date":"2025-02-03","open":24548,"high":24984,"low":24499,"close":24548,"volume":4451,"rsi_14":39.58,"sma_20":25602.5,"sma_60":26053.33,"sma_120":26175.0},{"date":"2025-02-04","open":24984,"high":24984,"low":24548,"close":24645,"volume":11243,"rsi_14":44.68,"sma_20":25595.0,"sma_60":26030.83,"sma_120":26165.83},{"date":"2025-02-05","open":24693,"high":25032,"low":24548,"close":24596,"volume":5613,"rsi_14":43.75,"sma_20":25590.0,"sma_60":26007.5,"sma_120":26156.67},{"date":"2025-02-06","open":24790,"high":24838,"low":24596,"close":24790,"volume":3667,"rsi_14":53.19,"sma_20":25580.0,"sma_60":25985.83,"sma_120":26149.58},{"date":"2025-02-07","open":24596,"high":24693,"low":24596,"close":24693,"volume":828,"rsi_14":52.08,"sma_20":25565.0,"sma_60":25962.5,"sma_120":26148.75},{"date":"2025-02-10","open":24596,"high":24984,"low":24403,"close":24645,"volume":10915,"rsi_14":52.08,"sma_20":25547.5,"sma_60":25938.33,"sma_120":26145.0},{"date":"2025-02-11","open":24693,"high":25032,"low":24499,"close":24838,"volume":5417,"rsi_14":55.77,"sma_20":25537.5,"sma_60":25917.5,"sma_120":26141.67},{"date":"2025-02-12","open":24838,"high":24935,"low":24741,"close":24887,"volume":932,"rsi_14":54.0,"sma_20":25537.5,"sma_60":25898.33,"sma_120":26139.17},{"date":"2025-02-13","open":24887,"high":25080,"low":24645,"close":24645,"volume":8511,"rsi_14":50.0,"sma_20":25525.0,"sma_60":25885.0,"sma_120":26134.58},{"date":"2025-02-14","open":24693,"high":24790,"low":24596,"close":24645,"volume":1163,"rsi_14":43.75,"sma_20":25525.0,"sma_60":25876.67,"sma_120":26127.92},{"date":"2025-02-17","open":24499,"high":25080,"low":24451,"close":24887,"volume":7576,"rsi_14":44.9,"sma_20":25540.0,"sma_60":25870.0,"sma_120":26122.92},{"date":"2025-02-18","open":24887,"high":25032,"low":24548,"close":24693,"volume":13217,"rsi_14":50.0,"sma_20":25547.5,"sma_60":25861.67,"sma_120":26116.67},{"date":"2025-02-19","open":24838,"high":24984,"low":24596,"close":24596,"volume":9745,"rsi_14":40.0,"sma_20":25550.0,"sma_60":25846.67,"sma_120":26110.42},{"date":"2025-02-20","open":24596,"high":24838,"low":24596,"close":24741,"volume":438,"rsi_14":52.78,"sma_20":25552.5,"sma_60":25835.0,"sma_120":26105.83},{"date":"2025-02-21","open":24838,"high":24984,"low":24548,"close":24984,"volume":2606,"rsi_14":61.54,"sma_20":25570.0,"sma_60":25830.0,"sma_120":26102.08},{"date":"2025-02-24","open":24984,"high":25080,"low":24935,"close":25080,"volume":346,"rsi_14":61.54,"sma_20":25577.5,"sma_60":25830.83,"sma_120":26097.92},{"date":"2025-02-25","open":25080,"high":25129,"low":24935,"close":25129,"volume":432,"rsi_14":64.1,"sma_20":25577.5,"sma_60":25834.17,"sma_120":26095.83},{"date":"2025-02-26","open":25129,"high":25516,"low":24984,"close":25419,"volume":1860,"rsi_14":65.85,"sma_20":25615.0,"sma_60":25812.5,"sma_120":26096.25},{"date":"2025-02-27","open":25419,"high":25613,"low":25080,"close":25080,"volume":974,"rsi_14":58.7,"sma_20":25620.0,"sma_60":25795.0,"sma_120":26091.25},{"date":"2025-02-28","open":25080,"high":25371,"low":24741,"close":24741,"volume":788,"rsi_14":51.92,"sma_20":25625.0,"sma_60":25770.0,"sma_120":26084.17},{"date":"2025-03-04","open":24741,"high":25177,"low":24693,"close":25032,"volume":5901,"rsi_14":53.7,"sma_20":25650.0,"sma_60":25748.33,"sma_120":26080.0},{"date":"2025-03-05","open":25032,"high":25565,"low":25032,"close":25516,"volume":10149,"rsi_14":60.32,"sma_20":25695.0,"sma_60":25745.0,"sma_120":26081.25},{"date":"2025-03-06","open":25516,"high":25516,"low":25322,"close":25516,"volume":305,"rsi_14":65.52,"sma_20":25742.5,"sma_60":25746.67,"sma_120":26080.83},{"date":"2025-03-07","open":25516,"high":25807,"low":25322,"close":25613,"volume":7110,"rsi_14":66.67,"sma_20":25785.0,"sma_60":25748.33,"sma_120":26083.75},{"date":"2025-03-10","open":25226,"high":25855,"low":25226,"close":25758,"volume":12717},{"date":"2025-03-11","open":25758,"high":25952,"low":25322,"close":25516,"volume":14169},{"date":"2025-03-12","open":25516,"high":26049,"low":25516,"close":25807,"volume":5001},{"date":"2025-03-13","open":25565,"high":26194,"low":25565,"close":25613,"volume":3276},{"date":"2025-03-14","open":25758,"high":25758,"low":25613,"close":25710,"volume":131},{"date":"2025-03-17","open":25807,"high":25807,"low":25419,"close":25468,"volume":1654},{"date":"2025-03-18","open":25468,"high":25952,"low":25419,"close":25419,"volume":8379},{"date":"2025-03-19","open":25226,"high":25952,"low":25226,"close":25565,"volume":5707},{"date":"2025-03-20","open":25371,"high":26049,"low":25371,"close":25758,"volume":6053},{"date":"2025-03-21","open":25371,"high":25613,"low":24741,"close":24741,"volume":10586},{"date":"2025-03-24","open":24741,"high":24984,"low":24257,"close":24645,"volume":19134},{"date":"2025-03-25","open":24403,"high":24645,"low":24160,"close":24209,"volume":4405},{"date":"2025-03-26","open":24596,"high":24596,"low":24015,"close":24015,"volume":2537},{"date":"2025-03-27","open":24209,"high":24548,"low":23918,"close":24403,"volume":6201},{"date":"2025-03-28","open":24403,"high":24693,"low":24403,"close":24548,"volume":916},{"date":"2025-03-31","open":24548,"high":24645,"low":24257,"close":24548,"volume":1612},{"date":"2025-04-01","open":24548,"high":24548,"low":24354,"close":24403,"volume":403},{"date":"2025-04-02","open":24257,"high":24790,"low":24209,"close":24548,"volume":2877},{"date":"2025-04-03","open":24548,"high":24548,"low":24112,"close":24354,"volume":2807},{"date":"2025-04-04","open":24209,"high":24693,"low":24112,"close":24693,"volume":2695},{"date":"2025-04-07","open":24451,"high":24451,"low":23967,"close":24112,"volume":1949},{"date":"2025-04-08","open":24112,"high":24257,"low":23967,"close":24209,"volume":1432},{"date":"2025-04-09","open":24257,"high":24257,"low":23967,"close":24112,"volume":885},{"date":"2025-04-10","open":24257,"high":24596,"low":24160,"close":24499,"volume":2416},{"date":"2025-04-11","open":24451,"high":24596,"low":24451,"close":24451,"volume":210},{"date":"2025-04-14","open":24499,"high":25080,"low":24499,"close":25080,"volume":5915},{"date":"2025-04-15","open":25080,"high":25177,"low":24984,"close":25129,"volume":557},{"date":"2025-04-16","open":25129,"high":25129,"low":24935,"close":25080,"volume":223},{"date":"2025-04-17","open":24741,"high":25274,"low":24741,"close":25226,"volume":866},{"date":"2025-04-18","open":25274,"high":25274,"low":25032,"close":25274,"volume":115},{"date":"2025-04-21","open":25274,"high":25322,"low":25129,"close":25274,"volume":1931},{"date":"2025-04-22","open":25032,"high":25371,"low":25032,"close":25274,"volume":3324},{"date":"2025-04-23","open":25371,"high":25371,"low":25177,"close":25274,"volume":1615},{"date":"2025-04-24","open":25322,"high":25395,"low":25129,"close":25274,"volume":1720},{"date":"2025-04-25","open":25419,"high":25468,"low":25177,"close":25371,"volume":968},{"date":"2025-04-28","open":24984,"high":25371,"low":24984,"close":25129,"volume":2150},{"date":"2025-04-29","open":25129,"high":25468,"low":25032,"close":25274,"volume":1458},{"date":"2025-04-30","open":25274,"high":25565,"low":25129,"close":25226,"volume":2363},{"date":"2025-05-02","open":25226,"high":25758,"low":24935,"close":25322,"volume":18365},{"date":"2025-05-07","open":25468,"high":25758,"low":25322,"close":25710,"volume":4176},{"date":"2025-05-08","open":25758,"high":25952,"low":25516,"close":25565,"volume":7471},{"date":"2025-05-09","open":25661,"high":25758,"low":25371,"close":25371,"volume":3109},{"date":"2025-05-12","open":25129,"high":25710,"low":25129,"close":25710,"volume":5577},{"date":"2025-05-13","open":25758,"high":25855,"low":25565,"close":25855,"volume":603},{"date":"2025-05-14","open":25855,"high":26146,"low":25855,"close":26049,"volume":850},{"date":"2025-05-15","open":26097,"high":26097,"low":25516,"close":25807,"volume":8463},{"date":"2025-05-16","open":26000,"high":26097,"low":25661,"close":25710,"volume":2679},{"date":"2025-05-19","open":25661,"high":26194,"low":25322,"close":25661,"volume":5275},{"date":"2025-05-20","open":25807,"high":25855,"low":25516,"close":25758,"volume":1993},{"date":"2025-05-21","open":25807,"high":26097,"low":25807,"close":25952,"volume":1271},{"date":"2025-05-22","open":25952,"high":26000,"low":25758,"close":25855,"volume":906},{"date":"2025-05-23","open":25952,"high":26436,"low":25879,"close":26388,"volume":1878},{"date":"2025-05-26","open":25952,"high":27017,"low":25952,"close":26823,"volume":5435},{"date":"2025-05-27","open":26678,"high":27453,"low":26678,"close":27066,"volume":2309},{"date":"2025-05-28","open":27066,"high":27840,"low":27066,"close":27404,"volume":6911},{"date":"2025-05-29","open":27404,"high":27937,"low":27259,"close":27840,"volume":6439},{"date":"2025-05-30","open":27792,"high":27840,"low":27550,"close":27792,"volume":984},{"date":"2025-06-02","open":27598,"high":28082,"low":27501,"close":27743,"volume":8010},{"date":"2025-06-04","open":27743,"high":28324,"low":27743,"close":28276,"volume":3580},{"date":"2025-06-05","open":28276,"high":28857,"low":27211,"close":28324,"volume":4875},{"date":"2025-06-09","open":28324,"high":29777,"low":28324,"close":29777,"volume":3968},{"date":"2025-06-10","open":29341,"high":29971,"low":29341,"close":29825,"volume":2103},{"date":"2025-06-11","open":29825,"high":29874,"low":29535,"close":29825,"volume":1239},{"date":"2025-06-12","open":29728,"high":30019,"low":29293,"close":29922,"volume":3498},{"date":"2025-06-13","open":29825,"high":30019,"low":29002,"close":29196,"volume":6104},{"date":"2025-06-16","open":29196,"high":29728,"low":28663,"close":29196,"volume":9313},{"date":"2025-06-17","open":29196,"high":29535,"low":29099,"close":29293,"volume":1930},{"date":"2025-06-18","open":28760,"high":29535,"low":28760,"close":29341,"volume":7002},{"date":"2025-06-19","open":29341,"high":29535,"low":28566,"close":29099,"volume":8335},{"date":"2025-06-20","open":29099,"high":29196,"low":28615,"close":28857,"volume":3312},{"date":"2025-06-23","open":29002,"high":29728,"low":28566,"close":29244,"volume":5441},{"date":"2025-06-24","open":29583,"high":29583,"low":28857,"close":29196,"volume":4726},{"date":"2025-06-25","open":29099,"high":29632,"low":28857,"close":29632,"volume":1658},{"date":"2025-06-26","open":29293,"high":29341,"low":29002,"close":29002,"volume":2417},{"date":"2025-06-27","open":29293,"high":29293,"low":28470,"close":28470,"volume":3005},{"date":"2025-06-30","open":28179,"high":28615,"low":28179,"close":28470,"volume":1742},{"date":"2025-07-01","open":28566,"high":29244,"low":28470,"close":28905,"volume":3881},{"date":"2025-07-02","open":28905,"high":28954,"low":28470,"close":28760,"volume":1644},{"date":"2025-07-03","open":28954,"high":29293,"low":28760,"close":29147,"volume":1395},{"date":"2025-07-04","open":29147,"high":29390,"low":28712,"close":29390,"volume":4352},{"date":"2025-07-07","open":29293,"high":29293,"low":29002,"close":29051,"volume":684},{"date":"2025-07-08","open":29051,"high":29293,"low":28857,"close":29099,"volume":887},{"date":"2025-07-09","open":29390,"high":29728,"low":28954,"close":29632,"volume":2879},{"date":"2025-07-10","open":29341,"high":30503,"low":29341,"close":29632,"volume":2710},{"date":"2025-07-11","open":29632,"high":30116,"low":29486,"close":29922,"volume":1836},{"date":"2025-07-14","open":29971,"high":30891,"low":29728,"close":29874,"volume":3150},{"date":"2025-07-15","open":29535,"high":30116,"low":29535,"close":29825,"volume":935},{"date":"2025-07-16","open":29825,"high":30067,"low":29438,"close":29535,"volume":9257},{"date":"2025-07-17","open":29535,"high":29632,"low":29051,"close":29486,"volume":4039},{"date":"2025-07-18","open":29438,"high":29486,"low":29051,"close":29293,"volume":1014},{"date":"2025-07-21","open":29244,"high":29632,"low":29099,"close":29293,"volume":1587},{"date":"2025-07-22","open":29293,"high":29390,"low":28954,"close":29196,"volume":887},{"date":"2025-07-23","open":29196,"high":29438,"low":28954,"close":29051,"volume":798},{"date":"2025-07-24","open":29293,"high":29438,"low":28712,"close":28905,"volume":4400},{"date":"2025-07-25","open":29147,"high":29147,"low":28518,"close":28566,"volume":1841},{"date":"2025-07-28","open":28905,"high":28905,"low":28228,"close":28470,"volume":1324},{"date":"2025-07-29","open":28712,"high":28954,"low":28179,"close":28470,"volume":1422},{"date":"2025-07-30","open":28809,"high":28954,"low":28276,"close":28954,"volume":1095},{"date":"2025-07-31","open":28954,"high":29051,"low":28518,"close":29051,"volume":1730},{"date":"2025-08-01","open":29051,"high":29051,"low":27889,"close":28518,"volume":9184},{"date":"2025-08-04","open":28034,"high":28518,"low":27985,"close":28324,"volume":4081},{"date":"2025-08-05","open":28518,"high":28712,"low":28082,"close":28276,"volume":2981},{"date":"2025-08-06","open":28324,"high":28421,"low":28082,"close":28082,"volume":1533},{"date":"2025-08-07","open":28324,"high":28324,"low":27889,"close":27937,"volume":546},{"date":"2025-08-08","open":28131,"high":28131,"low":27453,"close":27598,"volume":2402},{"date":"2025-08-11","open":27550,"high":27550,"low":27259,"close":27308,"volume":871},{"date":"2025-08-12","open":27501,"high":27501,"low":27114,"close":27308,"volume":1364},{"date":"2025-08-13","open":27501,"high":27501,"low":27114,"close":27453,"volume":1266},{"date":"2025-08-14","open":27453,"high":27695,"low":27114,"close":27259,"volume":1523},{"date":"2025-08-18","open":27501,"high":27501,"low":26872,"close":26969,"volume":783},{"date":"2025-08-19","open":26969,"high":27308,"low":26775,"close":27308,"volume":953},{"date":"2025-08-20","open":27598,"high":27647,"low":26872,"close":27017,"volume":1468},{"date":"2025-08-21","open":26775,"high":27114,"low":26727,"close":26969,"volume":946},{"date":"2025-08-22","open":26823,"high":26920,"low":26678,"close":26727,"volume":393},{"date":"2025-08-25","open":26727,"high":26920,"low":26484,"close":26678,"volume":2949},{"date":"2025-08-26","open":26678,"high":27162,"low":26436,"close":26533,"volume":2563},{"date":"2025-08-27","open":26339,"high":26630,"low":26097,"close":26097,"volume":18211},{"date":"2025-08-28","open":26097,"high":26678,"low":25903,"close":25903,"volume":14176},{"date":"2025-08-29","open":25903,"high":26194,"low":25661,"close":25807,"volume":3578},{"date":"2025-09-01","open":26146,"high":26194,"low":25661,"close":26000,"volume":951},{"date":"2025-09-02","open":26049,"high":26436,"low":25855,"close":26436,"volume":13142},{"date":"2025-09-03","open":26436,"high":26823,"low":26146,"close":26339,"volume":13037},{"date":"2025-09-04","open":26533,"high":26533,"low":26049,"close":26388,"volume":2207},{"date":"2025-09-05","open":26678,"high":26678,"low":26146,"close":26242,"volume":4095},{"date":"2025-09-08","open":26242,"high":26533,"low":26000,"close":26291,"volume":3050},{"date":"2025-09-09","open":26727,"high":26727,"low":26146,"close":26339,"volume":1162},{"date":"2025-09-10","open":26291,"high":26581,"low":26194,"close":26242,"volume":3169},{"date":"2025-09-11","open":26339,"high":26533,"low":26049,"close":26146,"volume":2405},{"date":"2025-09-12","open":26146,"high":26727,"low":26146,"close":26436,"volume":1873},{"date":"2025-09-15","open":26484,"high":27308,"low":26339,"close":27066,"volume":22865},{"date":"2025-09-16","open":26823,"high":27259,"low":26630,"close":26775,"volume":7411},{"date":"2025-09-17","open":26775,"high":26775,"low":26436,"close":26775,"volume":1475},{"date":"2025-09-18","open":26437,"high":26726,"low":26293,"close":26581,"volume":2588},{"date":"2025-09-19","open":27850,"high":27850,"low":27100,"close":27500,"volume":2839},{"date":"2025-09-22","open":26533,"high":26823,"low":26436,"close":26823,"volume":3356},{"date":"2025-09-23","open":27017,"high":27017,"low":26630,"close":26823,"volume":1795},{"date":"2025-09-24","open":26823,"high":27114,"low":26727,"close":26920,"volume":2363},{"date":"2025-09-25","open":26920,"high":27308,"low":26823,"close":27308,"volume":9948},{"date":"2025-09-26","open":27017,"high":27550,"low":27017,"close":27259,"volume":3724},{"date":"2025-09-29","open":27259,"high":28324,"low":27259,"close":28324,"volume":5503},{"date":"2025-09-30","open":28276,"high":28470,"low":28082,"close":28324,"volume":5712},{"date":"2025-10-01","open":28324,"high":28373,"low":27985,"close":28034,"volume":1960},{"date":"2025-10-02","open":28470,"high":28615,"low":27793,"close":28421,"volume":1398},{"date":"2025-10-10","open":28470,"high":28809,"low":28082,"close":28421,"volume":3014},{"date":"2025-10-13","open":28421,"high":28663,"low":27937,"close":28663,"volume":2341},{"date":"2025-10-14","open":28663,"high":28663,"low":27985,"close":27985,"volume":6926},{"date":"2025-10-15","open":28228,"high":28228,"low":27840,"close":27937,"volume":1926},{"date":"2025-10-16","open":27937,"high":28082,"low":27743,"close":27889,"volume":1212},{"date":"2025-10-17","open":27937,"high":28082,"low":27743,"close":27840,"volume":1014},{"date":"2025-10-20","open":28228,"high":28228,"low":27598,"close":28131,"volume":3122},{"date":"2025-10-21","open":28131,"high":28566,"low":27889,"close":28131,"volume":2203},{"date":"2025-10-22","open":28179,"high":28276,"low":27889,"close":28276,"volume":1538},{"date":"2025-10-23","open":28228,"high":28421,"low":28034,"close":28082,"volume":3319},{"date":"2025-10-24","open":28082,"high":28276,"low":27647,"close":27647,"volume":1285},{"date":"2025-10-27","open":27647,"high":28712,"low":27404,"close":28712,"volume":2651},{"date":"2025-10-28","open":28712,"high":28712,"low":27985,"close":28228,"volume":4126},{"date":"2025-10-29","open":28228,"high":28421,"low":28034,"close":28421,"volume":1108},{"date":"2025-10-30","open":28421,"high":28470,"low":28058,"close":28082,"volume":665},{"date":"2025-10-31","open":28082,"high":28566,"low":27937,"close":28082,"volume":12632},{"date":"2025-11-03","open":28179,"high":28470,"low":27889,"close":28324,"volume":4887,"rsi_14":54.79,"sma_20":29105.0,"sma_60":28219.17,"sma_120":28733.33},{"date":"2025-11-04","open":28324,"high":28324,"low":27404,"close":27404,"volume":471,"rsi_14":43.96,"sma_20":29057.5,"sma_60":28203.33,"sma_120":28749.17},{"date":"2025-11-05","open":28228,"high":28228,"low":27404,"close":28034,"volume":11066,"rsi_14":51.46,"sma_20":29057.5,"sma_60":28199.17,"sma_120":28772.08},{"date":"2025-11-06","open":28034,"high":28082,"low":27647,"close":27840,"volume":4430,"rsi_14":50.0,"sma_20":29025.0,"sma_60":28195.0,"sma_120":28790.42},{"date":"2025-11-07","open":27501,"high":28228,"low":27501,"close":28228,"volume":2992,"rsi_14":50.93,"sma_20":29015.0,"sma_60":28200.0,"sma_120":28810.83},{"date":"2025-11-10","open":28228,"high":28421,"low":28034,"close":28034,"volume":2506,"rsi_14":49.11,"sma_20":28982.5,"sma_60":28207.5,"sma_120":28827.92},{"date":"2025-11-11","open":28034,"high":28324,"low":27985,"close":28228,"volume":960,"rsi_14":49.56,"sma_20":28995.0,"sma_60":28223.33,"sma_120":28848.75},{"date":"2025-11-12","open":28566,"high":28663,"low":28179,"close":28373,"volume":512,"rsi_14":52.68,"sma_20":29017.5,"sma_60":28241.67,"sma_120":28871.67},{"date":"2025-11-13","open":28373,"high":28857,"low":28324,"close":28857,"volume":3324,"rsi_14":61.06,"sma_20":29067.5,"sma_60":28265.83,"sma_120":28899.17},{"date":"2025-11-14","open":28857,"high":32440,"low":28663,"close":31810,"volume":18755,"rsi_14":71.05,"sma_20":29272.5,"sma_60":28344.17,"sma_120":28951.25},{"date":"2025-11-17","open":31810,"high":31810,"low":29583,"close":29583,"volume":7128,"rsi_14":57.45,"sma_20":29347.5,"sma_60":28389.17,"sma_120":28982.5},{"date":"2025-11-18","open":29583,"high":29680,"low":29099,"close":29099,"volume":4435,"rsi_14":53.61,"sma_20":29397.5,"sma_60":28420.0,"sma_120":29010.42},{"date":"2025-11-19","open":29051,"high":29825,"low":28809,"close":29535,"volume":18756,"rsi_14":57.65,"sma_20":29462.5,"sma_60":28463.33,"sma_120":29037.5},{"date":"2025-11-20","open":29390,"high":30116,"low":29099,"close":29535,"volume":8196,"rsi_14":57.65,"sma_20":29537.5,"sma_60":28507.5,"sma_120":29060.83},{"date":"2025-11-21","open":29051,"high":29341,"low":28809,"close":28809,"volume":4659,"rsi_14":52.43,"sma_20":29597.5,"sma_60":28543.33,"sma_120":29075.83},{"date":"2025-11-24","open":28809,"high":29438,"low":28809,"close":29341,"volume":6012,"rsi_14":60.1,"sma_20":29630.0,"sma_60":28589.17,"sma_120":29092.5},{"date":"2025-11-25","open":29341,"high":29922,"low":28905,"close":29147,"volume":12295,"rsi_14":56.08,"sma_20":29677.5,"sma_60":28634.17,"sma_120":29103.75},{"date":"2025-11-26","open":29147,"high":29680,"low":29147,"close":29390,"volume":1556,"rsi_14":58.42,"sma_20":29727.5,"sma_60":28690.83,"sma_120":29117.5},{"date":"2025-11-27","open":29632,"high":29680,"low":29051,"close":29632,"volume":1642,"rsi_14":57.75,"sma_20":29807.5,"sma_60":28755.0,"sma_120":29133.75},{"date":"2025-11-28","open":29535,"high":30116,"low":29535,"close":30116,"volume":2819,"rsi_14":61.14,"sma_20":29912.5,"sma_60":28829.17,"sma_120":29149.58},{"date":"2025-12-01","open":30406,"high":30552,"low":30019,"close":30552,"volume":5208,"rsi_14":62.12,"sma_20":30027.5,"sma_60":28907.5,"sma_120":29168.75},{"date":"2025-12-02","open":30600,"high":30987,"low":30116,"close":30552,"volume":3914,"rsi_14":61.54,"sma_20":30190.0,"sma_60":28978.33,"sma_120":29175.42},{"date":"2025-12-03","open":30939,"high":31326,"low":30309,"close":31133,"volume":9672,"rsi_14":61.93,"sma_20":30350.0,"sma_60":29060.83,"sma_120":29186.67},{"date":"2025-12-04","open":31375,"high":31375,"low":30648,"close":30987,"volume":2971,"rsi_14":43.88,"sma_20":30512.5,"sma_60":29140.0,"sma_120":29196.67},{"date":"2025-12-05","open":31375,"high":31375,"low":30648,"close":31036,"volume":3192,"rsi_14":65.96,"sma_20":30657.5,"sma_60":29222.5,"sma_120":29206.25},{"date":"2025-12-08","open":31084,"high":31133,"low":30648,"close":30891,"volume":2973,"rsi_14":71.26,"sma_20":30805.0,"sma_60":29301.67,"sma_120":29220.83},{"date":"2025-12-09","open":31133,"high":31133,"low":30455,"close":30842,"volume":7577,"rsi_14":67.09,"sma_20":30940.0,"sma_60":29379.17,"sma_120":29235.0},{"date":"2025-12-10","open":30455,"high":31084,"low":29971,"close":30309,"volume":6021,"rsi_14":58.89,"sma_20":31040.0,"sma_60":29449.17,"sma_120":29243.75},{"date":"2025-12-11","open":30309,"high":30891,"low":30213,"close":30552,"volume":5466,"rsi_14":72.5,"sma_20":31127.5,"sma_60":29525.0,"sma_120":29254.17},{"date":"2025-12-12","open":30503,"high":31036,"low":28954,"close":30745,"volume":5856,"rsi_14":69.86,"sma_20":31072.5,"sma_60":29599.17,"sma_120":29268.33},{"date":"2025-12-15","open":31133,"high":31181,"low":30697,"close":31036,"volume":3118,"rsi_14":76.0,"sma_20":31147.5,"sma_60":29667.5,"sma_120":29287.08},{"date":"2025-12-16","open":31278,"high":31472,"low":30794,"close":30794,"volume":4335,"rsi_14":69.33,"sma_20":31235.0,"sma_60":29736.67,"sma_120":29300.42},{"date":"2025-12-17","open":31375,"high":31375,"low":30406,"close":30987,"volume":6116,"rsi_14":68.92,"sma_20":31310.0,"sma_60":29809.17,"sma_120":29315.83},{"date":"2025-12-18","open":30987,"high":31084,"low":30406,"close":30987,"volume":3609,"rsi_14":64.06,"sma_20":31385.0,"sma_60":29881.67,"sma_120":29327.5},{"date":"2025-12-19","open":30987,"high":31375,"low":30648,"close":30987,"volume":5132,"rsi_14":58.18,"sma_20":31497.5,"sma_60":29956.67,"sma_120":29344.58},{"date":"2025-12-22","open":30987,"high":31181,"low":30455,"close":30939,"volume":4859,"rsi_14":57.14,"sma_20":31580.0,"sma_60":30027.5,"sma_120":29365.83},{"date":"2025-12-23","open":31133,"high":31133,"low":30503,"close":30745,"volume":1522,"rsi_14":41.67,"sma_20":31662.5,"sma_60":30095.0,"sma_120":29385.42},{"date":"2025-12-24","open":30745,"high":31084,"low":30309,"close":30745,"volume":1969,"rsi_14":44.44,"sma_20":31732.5,"sma_60":30160.83,"sma_120":29401.25},{"date":"2025-12-26","open":30358,"high":30842,"low":30309,"close":30600,"volume":3147,"rsi_14":40.43,"sma_20":31782.5,"sma_60":30217.5,"sma_120":29417.08},{"date":"2025-12-29","open":31350,"high":31600,"low":31050,"close":31600,"volume":1078,"rsi_14":43.18,"sma_20":31807.5,"sma_60":30275.0,"sma_120":29429.58},{"date":"2025-12-30","open":31400,"high":31900,"low":31050,"close":31100,"volume":2805,"rsi_14":35.85,"sma_20":31785.0,"sma_60":30305.83,"sma_120":29435.83},{"date":"2026-01-02","open":31100,"high":31100,"low":30200,"close":30450,"volume":2469,"rsi_14":34.55,"sma_20":31730.0,"sma_60":30325.83,"sma_120":29439.58},{"date":"2026-01-05","open":30450,"high":30450,"low":29700,"close":30050,"volume":6091,"rsi_14":24.14,"sma_20":31625.0,"sma_60":30344.17,"sma_120":29439.58},{"date":"2026-01-06","open":30050,"high":30500,"low":29850,"close":30150,"volume":2218,"rsi_14":21.43,"sma_20":31532.5,"sma_60":30356.67,"sma_120":29435.83},{"date":"2026-01-07","open":30150,"high":30450,"low":29700,"close":30450,"volume":4979,"rsi_14":21.43,"sma_20":31452.5,"sma_60":30375.0,"sma_120":29434.58},{"date":"2026-01-08","open":30450,"high":30450,"low":29750,"close":30400,"volume":5000,"rsi_14":23.08,"sma_20":31377.5,"sma_60":30388.33,"sma_120":29430.42},{"date":"2026-01-09","open":30400,"high":30400,"low":29850,"close":29850,"volume":2139,"rsi_14":13.56,"sma_20":31277.5,"sma_60":30404.17,"sma_120":29422.08},{"date":"2026-01-12","open":29750,"high":31400,"low":29600,"close":31300,"volume":4345,"rsi_14":42.05,"sma_20":31277.5,"sma_60":30445.0,"sma_120":29426.25},{"date":"2026-01-13","open":30850,"high":31150,"low":30650,"close":30700,"volume":1302,"rsi_14":37.0,"sma_20":31235.0,"sma_60":30476.67,"sma_120":29427.92},{"date":"2026-01-14","open":30150,"high":30850,"low":29800,"close":30850,"volume":2475,"rsi_14":39.22,"sma_20":31190.0,"sma_60":30511.67,"sma_120":29431.25},{"date":"2026-01-15","open":30400,"high":30400,"low":30000,"close":30100,"volume":284,"rsi_14":35.4,"sma_20":31092.5,"sma_60":30529.17,"sma_120":29430.0},{"date":"2026-01-16","open":30200,"high":30600,"low":30000,"close":30500,"volume":2005,"rsi_14":85.29,"sma_20":26035.0,"sma_60":25823.33,"sma_120":26120.42},{"date":"2026-01-19","open":30500,"high":31150,"low":30500,"close":30750,"volume":4591,"rsi_14":43.09,"sma_20":30965.0,"sma_60":30579.17,"sma_120":29437.08},{"date":"2026-01-20","open":30700,"high":30950,"low":30650,"close":30900,"volume":1468,"rsi_14":44.44,"sma_20":30910.0,"sma_60":30610.83,"sma_120":29444.58},{"date":"2026-01-21","open":31200,"high":31200,"low":30350,"close":31200,"volume":2619,"rsi_14":50.82,"sma_20":30870.0,"sma_60":30655.0,"sma_120":29455.83},{"date":"2026-01-22","open":30900,"high":31200,"low":30450,"close":31200,"volume":821,"rsi_14":56.88,"sma_20":30832.5,"sma_60":30680.83,"sma_120":29470.0},{"date":"2026-01-23","open":30950,"high":30950,"low":30550,"close":30750,"volume":1258,"rsi_14":56.36,"sma_20":30782.5,"sma_60":30707.5,"sma_120":29481.25},{"date":"2026-01-26","open":30800,"high":31600,"low":30700,"close":31500,"volume":2491,"rsi_14":60.98,"sma_20":30770.0,"sma_60":30743.33,"sma_120":29498.75},{"date":"2026-01-27","open":31500,"high":32650,"low":31350,"close":32550,"volume":6318,"rsi_14":65.22,"sma_20":30817.5,"sma_60":30802.5,"sma_120":29520.83},{"date":"2026-01-28","open":32600,"high":33000,"low":32300,"close":32900,"volume":5871,"rsi_14":67.36,"sma_20":30882.5,"sma_60":30867.5,"sma_120":29545.0},{"date":"2026-01-29","open":32900,"high":33100,"low":32400,"close":32650,"volume":3597,"rsi_14":70.29,"sma_20":30960.0,"sma_60":30924.17,"sma_120":29571.67},{"date":"2026-01-30","open":32650,"high":33200,"low":32200,"close":32450,"volume":3736,"rsi_14":60.18,"sma_20":31060.0,"sma_60":30993.33,"sma_120":29598.33},{"date":"2026-02-02","open":32400,"high":32650,"low":31750,"close":32650,"volume":6020,"rsi_14":68.57,"sma_20":31190.0,"sma_60":31055.0,"sma_120":29627.08},{"date":"2026-02-03","open":32600,"high":32650,"low":32000,"close":32000,"volume":4801,"rsi_14":60.0,"sma_20":31282.5,"sma_60":31109.17,"sma_120":29652.08},{"date":"2026-02-04","open":32000,"high":32550,"low":31850,"close":32250,"volume":1853,"rsi_14":90.42,"sma_20":26375.0,"sma_60":25928.33,"sma_120":26175.0},{"date":"2026-02-05","open":32250,"high":32950,"low":32250,"close":32900,"volume":1418,"rsi_14":92.13,"sma_20":26737.5,"sma_60":26045.83,"sma_120":26235.0},{"date":"2026-02-06","open":32900,"high":33200,"low":32050,"close":32850,"volume":4096,"rsi_14":91.48,"sma_20":27095.0,"sma_60":26167.5,"sma_120":26293.33},{"date":"2026-02-09","open":33250,"high":33250,"low":32900,"close":32900,"volume":447,"rsi_14":91.28,"sma_20":27467.5,"sma_60":26283.33,"sma_120":26352.92},{"date":"2026-02-10","open":33150,"high":33150,"low":32900,"close":33000,"volume":661,"rsi_14":91.28,"sma_20":27845.0,"sma_60":26397.5,"sma_120":26413.33},{"date":"2026-02-11","open":33150,"high":33450,"low":33000,"close":33200,"volume":783,"rsi_14":91.43,"sma_20":28220.0,"sma_60":26517.5,"sma_120":26476.67},{"date":"2026-02-12","open":33550,"high":35750,"low":33200,"close":35500,"volume":9300,"rsi_14":93.02,"sma_20":28720.0,"sma_60":26675.83,"sma_120":26559.17},{"date":"2026-02-13","open":35850,"high":35850,"low":33100,"close":35350,"volume":2665,"rsi_14":94.79,"sma_20":29217.5,"sma_60":26831.67,"sma_120":26640.42},{"date":"2026-02-19","open":35350,"high":35650,"low":34600,"close":35100,"volume":6575,"rsi_14":95.69,"sma_20":29695.0,"sma_60":26985.83,"sma_120":26719.17},{"date":"2026-02-20","open":35100,"high":35600,"low":33750,"close":35450,"volume":6834,"rsi_14":95.71,"sma_20":30177.5,"sma_60":27145.83,"sma_120":26800.0},{"date":"2026-02-23","open":35400,"high":35800,"low":35100,"close":35750,"volume":5449,"rsi_14":95.63,"sma_20":30670.0,"sma_60":27308.33,"sma_120":26882.5},{"date":"2026-02-24","open":35750,"high":36400,"low":35200,"close":36150,"volume":7212,"rsi_14":95.79,"sma_20":31180.0,"sma_60":27479.17,"sma_120":26968.33},{"date":"2026-02-25","open":36300,"high":36450,"low":35600,"close":36450,"volume":7160,"rsi_14":81.67,"sma_20":33677.5,"sma_60":32040.83,"sma_120":30337.5},{"date":"2026-02-26","open":36450,"high":36450,"low":35100,"close":35800,"volume":2001,"rsi_14":85.33,"sma_20":32185.0,"sma_60":27815.83,"sma_120":27135.42},{"date":"2026-02-27","open":35800,"high":35800,"low":34950,"close":35500,"volume":2094,"rsi_14":76.86,"sma_20":34040.0,"sma_60":32213.33,"sma_120":30484.17},{"date":"2026-03-03","open":35500,"high":36300,"low":34850,"close":36300,"volume":1625,"rsi_14":77.42,"sma_20":34210.0,"sma_60":32300.0,"sma_120":30564.58},{"date":"2026-03-04","open":35050,"high":36000,"low":31750,"close":33250,"volume":6228,"rsi_14":52.17,"sma_20":34240.0,"sma_60":32328.33,"sma_120":30617.92},{"date":"2026-03-05","open":33550,"high":34500,"low":32850,"close":33750,"volume":6332,"rsi_14":54.4,"sma_20":34305.0,"sma_60":32365.0,"sma_120":30671.67},{"date":"2026-03-06","open":33800,"high":33900,"low":33000,"close":33900,"volume":502,"rsi_14":54.64,"sma_20":34367.5,"sma_60":32394.17,"sma_120":30727.5},{"date":"2026-03-09","open":32650,"high":33500,"low":32300,"close":33450,"volume":3327,"rsi_14":51.26,"sma_20":34440.0,"sma_60":32418.33,"sma_120":30779.17},{"date":"2026-03-10","open":33500,"high":34000,"low":32800,"close":34000,"volume":3323,"rsi_14":40.85,"sma_20":34527.5,"sma_60":32450.83,"sma_120":30836.67},{"date":"2026-03-11","open":33900,"high":33900,"low":32650,"close":32650,"volume":2389,"rsi_14":35.64,"sma_20":34515.0,"sma_60":32463.33,"sma_120":30882.5},{"date":"2026-03-12","open":32650,"high":33050,"low":32500,"close":32700,"volume":646,"rsi_14":36.96,"sma_20":34507.5,"sma_60":32477.5,"sma_120":30928.33},{"date":"2026-03-13","open":32900,"high":33300,"low":32050,"close":33050,"volume":2354,"rsi_14":36.96,"sma_20":34515.0,"sma_60":32506.67,"sma_120":30977.92},{"date":"2026-03-16","open":33050,"high":33300,"low":32350,"close":32500,"volume":3433,"rsi_14":32.8,"sma_20":34490.0,"sma_60":29286.67,"sma_120":27787.08},{"date":"2026-03-17","open":32500,"high":32550,"low":32100,"close":32350,"volume":1714,"rsi_14":29.35,"sma_20":34447.5,"sma_60":29402.5,"sma_120":27833.33},{"date":"2026-03-18","open":32350,"high":32350,"low":31000,"close":31600,"volume":12057,"rsi_14":24.87,"sma_20":34252.5,"sma_60":29506.67,"sma_120":27873.75},{"date":"2026-03-19","open":31600,"high":31600,"low":31050,"close":31250,"volume":2152,"rsi_14":25.67,"sma_20":34047.5,"sma_60":29605.0,"sma_120":27910.83},{"date":"2026-03-20","open":31250,"high":32150,"low":31250,"close":32050,"volume":1746,"rsi_14":32.49,"sma_20":33895.0,"sma_60":29714.17,"sma_120":27954.17},{"date":"2026-03-23","open":32050,"high":32050,"low":31250,"close":31350,"volume":3242,"rsi_14":24.62,"sma_20":33690.0,"sma_60":29812.5,"sma_120":27992.92},{"date":"2026-03-24","open":31550,"high":31550,"low":30950,"close":31400,"volume":931,"rsi_14":36.3,"sma_20":33472.5,"sma_60":29906.67,"sma_120":28031.67},{"date":"2026-03-25","open":31300,"high":32050,"low":31250,"close":31750,"volume":2496,"rsi_14":34.85,"sma_20":33252.5,"sma_60":30003.33,"sma_120":28072.08},{"date":"2026-03-26","open":32200,"high":32900,"low":31400,"close":32050,"volume":2755,"rsi_14":36.3,"sma_20":33032.5,"sma_60":30112.5,"sma_120":28115.83},{"date":"2026-03-27","open":30750,"high":32150,"low":30750,"close":31700,"volume":1866,"rsi_14":36.84,"sma_20":32827.5,"sma_60":30210.83,"sma_120":28156.25},{"date":"2026-03-30","open":31900,"high":32150,"low":31600,"close":32100,"volume":2420,"rsi_14":35.38,"sma_20":32657.5,"sma_60":30321.67,"sma_120":28200.0},{"date":"2026-03-31","open":32050,"high":32050,"low":31350,"close":31800,"volume":2619,"rsi_14":42.2,"sma_20":32432.5,"sma_60":30429.17,"sma_120":28241.25},{"date":"2026-04-01","open":31850,"high":33000,"low":31350,"close":33000,"volume":2336,"rsi_14":52.27,"sma_20":32420.0,"sma_60":30555.0,"sma_120":28292.92},{"date":"2026-04-02","open":33000,"high":33000,"low":31550,"close":31550,"volume":2387,"rsi_14":40.26,"sma_20":32310.0,"sma_60":30657.5,"sma_120":28332.5},{"date":"2026-04-03","open":31550,"high":32000,"low":31400,"close":31850,"volume":1069,"rsi_14":45.64,"sma_20":32207.5,"sma_60":30761.67,"sma_120":28373.75},{"date":"2026-04-06","open":31850,"high":31850,"low":31250,"close":31700,"volume":849,"rsi_14":45.64,"sma_20":32120.0,"sma_60":30865.0,"sma_120":28413.75},{"date":"2026-04-07","open":31700,"high":31750,"low":31300,"close":31700,"volume":1590,"rsi_14":50.75,"sma_20":32005.0,"sma_60":30969.17,"sma_120":28453.75},{"date":"2026-04-08","open":31700,"high":32000,"low":31100,"close":31700,"volume":4169,"rsi_14":53.54,"sma_20":31957.5,"sma_60":31070.0,"sma_120":28493.75},{"date":"2026-04-09","open":31650,"high":31650,"low":31100,"close":31400,"volume":222,"rsi_14":44.44,"sma_20":31892.5,"sma_60":31165.0,"sma_120":28531.67},{"date":"2026-04-10","open":30850,"high":32250,"low":30850,"close":31950,"volume":2695,"rsi_14":55.26,"sma_20":31837.5,"sma_60":31273.33,"sma_120":28579.17},{"date":"2026-04-13","open":32050,"high":32700,"low":31500,"close":32700,"volume":2009,"rsi_14":60.16,"sma_20":31847.5,"sma_60":31394.17,"sma_120":28635.42},{"date":"2026-04-14","open":32700,"high":32700,"low":32100,"close":32700,"volume":1819,"rsi_14":57.85,"sma_20":31865.0,"sma_60":31510.83,"sma_120":28690.42},{"date":"2026-04-15","open":32600,"high":32750,"low":32100,"close":32700,"volume":3687,"rsi_14":55.65,"sma_20":31920.0,"sma_60":31630.83,"sma_120":28746.25},{"date":"2026-04-16","open":32700,"high":32800,"low":32300,"close":32750,"volume":1340,"rsi_14":59.63,"sma_20":31995.0,"sma_60":31753.33,"sma_120":28800.0},{"date":"2026-04-17","open":32650,"high":32850,"low":32300,"close":32850,"volume":390,"rsi_14":57.28,"sma_20":32035.0,"sma_60":31875.0,"sma_120":28855.0},{"date":"2026-04-20","open":32950,"high":32950,"low":32000,"close":32850,"volume":1898,"rsi_14":60.82,"sma_20":32110.0,"sma_60":31992.5,"sma_120":28911.25},{"date":"2026-04-21","open":32500,"high":32500,"low":31700,"close":31700,"volume":1913,"rsi_14":36.46,"sma_20":32125.0,"sma_60":32089.17,"sma_120":28960.0},{"date":"2026-04-22","open":31650,"high":32000,"low":31300,"close":31600,"volume":228,"rsi_14":50.72,"sma_20":32117.5,"sma_60":32183.33,"sma_120":29008.75},{"date":"2026-04-23","open":31700,"high":31850,"low":31400,"close":31500,"volume":632,"rsi_14":44.62,"sma_20":32090.0,"sma_60":32270.83,"sma_120":29041.67},{"date":"2026-04-24","open":31700,"high":31700,"low":31000,"close":31350,"volume":1119,"rsi_14":44.62,"sma_20":32072.5,"sma_60":32361.67,"sma_120":29078.33},{"date":"2026-04-27","open":31500,"high":31800,"low":31200,"close":31650,"volume":1360,"rsi_14":49.3,"sma_20":32050.0,"sma_60":32463.33,"sma_120":29116.67},{"date":"2026-04-28","open":31600,"high":31800,"low":31250,"close":31600,"volume":772,"rsi_14":48.61,"sma_20":32040.0,"sma_60":32894.17,"sma_120":31880.83},{"date":"2026-04-29","open":31600,"high":31600,"low":30900,"close":31550,"volume":1150,"rsi_14":52.24,"sma_20":31967.5,"sma_60":32890.83,"sma_120":31846.67},{"date":"2026-04-30","open":31550,"high":31550,"low":31050,"close":31100,"volume":943,"rsi_14":18.0,"sma_20":32212.5,"sma_60":31980.83,"sma_120":32863.33},{"date":"2026-05-04","open":31900,"high":31900,"low":31000,"close":31000,"volume":1326,"rsi_14":17.31,"sma_20":31902.5,"sma_60":32825.83,"sma_120":31940.42},{"date":"2026-05-06","open":31500,"high":31500,"low":30550,"close":31350,"volume":1434,"rsi_14":27.12,"sma_20":31885.0,"sma_60":32815.0,"sma_120":31962.08},{"date":"2026-05-07","open":31350,"high":31600,"low":30300,"close":31600,"volume":1664,"rsi_14":32.81,"sma_20":31880.0,"sma_60":32804.17,"sma_120":31982.5},{"date":"2026-05-08","open":31550,"high":31550,"low":30700,"close":31000,"volume":845,"rsi_14":26.67,"sma_20":31845.0,"sma_60":32772.5,"sma_120":31999.58},{"date":"2026-05-11","open":31450,"high":31450,"low":30500,"close":30500,"volume":481,"rsi_14":21.69,"sma_20":31800.0,"sma_60":32733.33,"sma_120":32010.83},{"date":"2026-05-12","open":30500,"high":30600,"low":29800,"close":30000,"volume":3958,"rsi_14":19.35,"sma_20":31702.5,"sma_60":32685.0,"sma_120":32016.67},{"date":"2026-05-13","open":29950,"high":30050,"low":29700,"close":29700,"volume":1585,"rsi_14":23.68,"sma_20":31552.5,"sma_60":32630.0,"sma_120":32015.83},{"date":"2026-05-14","open":29850,"high":30000,"low":28750,"close":29500,"volume":1500,"rsi_14":23.08,"sma_20":31392.5,"sma_60":32568.33,"sma_120":31987.92},{"date":"2026-05-15","open":29650,"high":29775,"low":29100,"close":29450,"volume":1251,"rsi_14":23.38,"sma_20":31230.0,"sma_60":32467.5,"sma_120":31978.75},{"date":"2026-05-18","open":28850,"high":29350,"low":28700,"close":28800,"volume":2075,"rsi_14":20.69,"sma_20":31032.5,"sma_60":32358.33,"sma_120":31968.33},{"date":"2026-05-19","open":28800,"high":28800,"low":28450,"close":28750,"volume":339,"rsi_14":14.63,"sma_20":30827.5,"sma_60":32252.5,"sma_120":31953.75},{"date":"2026-05-20","open":28450,"high":28600,"low":28200,"close":28600,"volume":545,"rsi_14":14.29,"sma_20":30615.0,"sma_60":32138.33,"sma_120":31937.92},{"date":"2026-05-21","open":28800,"high":29250,"low":27950,"close":28300,"volume":862,"rsi_14":13.48,"sma_20":30445.0,"sma_60":32014.17,"sma_120":31925.83},{"date":"2026-05-22","open":28300,"high":29000,"low":27950,"close":28400,"volume":2803,"rsi_14":17.07,"sma_20":30285.0,"sma_60":31885.0,"sma_120":31910.0},{"date":"2026-05-26","open":28400,"high":28550,"low":28150,"close":28250,"volume":1650,"rsi_14":16.87,"sma_20":30122.5,"sma_60":31748.33,"sma_120":31894.58},{"date":"2026-05-27","open":28200,"high":28900,"low":28150,"close":28350,"volume":2388,"rsi_14":11.54,"sma_20":29972.5,"sma_60":31624.17,"sma_120":31877.92},{"date":"2026-05-28","open":28350,"high":28700,"low":28350,"close":28350,"volume":1046,"rsi_14":5.48,"sma_20":29807.5,"sma_60":31505.0,"sma_120":31859.17},{"date":"2026-05-29","open":27850,"high":29200,"low":27350,"close":27350,"volume":2760,"rsi_14":4.94,"sma_20":29595.0,"sma_60":31355.83,"sma_120":31827.92},{"date":"2026-06-01","open":27650,"high":27650,"low":26400,"close":26800,"volume":1436,"rsi_14":4.88,"sma_20":29357.5,"sma_60":31248.33,"sma_120":31788.33},{"date":"2026-06-02","open":27200,"high":27500,"low":26150,"close":26550,"volume":1241,"rsi_14":5.19,"sma_20":29130.0,"sma_60":31128.33,"sma_120":31746.67},{"date":"2026-06-04","open":26550,"high":27250,"low":26350,"close":26550,"volume":726,"rsi_14":5.63,"sma_20":28907.5,"sma_60":31005.83,"sma_120":31700.0},{"date":"2026-06-05","open":26700,"high":26725,"low":26100,"close":26250,"volume":1041,"rsi_14":5.48,"sma_20":28652.5,"sma_60":30885.83,"sma_120":31652.08},{"date":"2026-06-08","open":26250,"high":26250,"low":25600,"close":25700,"volume":429,"rsi_14":4.82,"sma_20":28357.5,"sma_60":30747.5,"sma_120":31599.17},{"date":"2026-06-09","open":26000,"high":26150,"low":25350,"close":25600,"volume":1272,"rsi_14":5.56,"sma_20":28087.5,"sma_60":30630.0,"sma_120":31546.67},{"date":"2026-06-10","open":25650,"high":25650,"low":25450,"close":25600,"volume":489,"rsi_14":5.63,"sma_20":27842.5,"sma_60":30511.67,"sma_120":31494.58},{"date":"2026-06-11","open":25800,"high":25850,"low":25500,"close":25550,"volume":1390,"rsi_14":5.8,"sma_20":27620.0,"sma_60":30386.67,"sma_120":31446.67},{"date":"2026-06-12","open":25500,"high":25850,"low":25400,"close":25400,"volume":2187,"rsi_14":6.06,"sma_20":27405.0,"sma_60":30268.33,"sma_120":31395.42},{"date":"2026-06-15","open":25400,"high":26300,"low":25400,"close":26300,"volume":2945,"rsi_14":24.39,"sma_20":27245.0,"sma_60":30167.5,"sma_120":31350.0},{"date":"2026-06-16","open":26300,"high":26400,"low":25900,"close":26000,"volume":2243,"rsi_14":23.53,"sma_20":27072.5,"sma_60":30074.17,"sma_120":31299.58},{"date":"2026-06-17","open":25900,"high":26350,"low":25750,"close":26000,"volume":813,"rsi_14":43.9,"sma_20":26200.0,"sma_60":29415.0,"sma_120":30955.83},{"date":"2026-06-18","open":25900,"high":26200,"low":25450,"close":25900,"volume":2963,"rsi_14":21.18,"sma_20":26790.0,"sma_60":29884.17,"sma_120":31200.42},{"date":"2026-06-19","open":25600,"high":26450,"low":25500,"close":26200,"volume":1712,"rsi_14":33.8,"sma_20":26670.0,"sma_60":29798.33,"sma_120":31152.08},{"date":"2026-06-22","open":26200,"high":26200,"low":25450,"close":26200,"volume":907,"rsi_14":40.0,"sma_20":26565.0,"sma_60":29711.67,"sma_120":31103.75},{"date":"2026-06-23","open":26200,"high":26200,"low":25700,"close":26100,"volume":283,"rsi_14":42.11,"sma_20":26450.0,"sma_60":29617.5,"sma_120":31055.0},{"date":"2026-06-24","open":25800,"high":26250,"low":25500,"close":26250,"volume":481,"rsi_14":45.0,"sma_20":26350.0,"sma_60":29520.83,"sma_120":31009.17},{"date":"2026-06-25","open":26200,"high":26250,"low":25500,"close":25500,"volume":583,"rsi_14":39.13,"sma_20":26207.5,"sma_60":29417.5,"sma_120":30957.08},{"date":"2026-06-26","open":25250,"high":25900,"low":25250,"close":25900,"volume":992,"rsi_14":53.03,"sma_20":26085.0,"sma_60":29314.17,"sma_120":30909.58},{"date":"2026-06-29","open":25900,"high":26900,"low":25750,"close":26750,"volume":1451,"rsi_14":64.2,"sma_20":26055.0,"sma_60":29230.0,"sma_120":30869.17},{"date":"2026-06-30","open":26800,"high":27400,"low":26800,"close":27300,"volume":1162,"rsi_14":68.48,"sma_20":26080.0,"sma_60":29135.0,"sma_120":30837.5},{"date":"2026-07-01","open":27300,"high":27800,"low":26750,"close":27350,"volume":1046,"rsi_14":69.57,"sma_20":26120.0,"sma_60":29065.0,"sma_120":30811.67},{"date":"2026-07-02","open":27300,"high":27300,"low":26250,"close":27300,"volume":898,"rsi_14":71.11,"sma_20":26157.5,"sma_60":28989.17,"sma_120":30788.75},{"date":"2026-07-03","open":26950,"high":27450,"low":26750,"close":27350,"volume":389,"rsi_14":64.38,"sma_20":26212.5,"sma_60":28916.67,"sma_120":30765.42},{"date":"2026-07-06","open":27050,"high":27200,"low":26300,"close":27000,"volume":1248,"rsi_14":63.51,"sma_20":26277.5,"sma_60":28838.33,"sma_120":30736.67},{"date":"2026-07-07","open":27000,"high":27000,"low":26500,"close":26900,"volume":411,"rsi_14":61.84,"sma_20":26342.5,"sma_60":28758.33,"sma_120":30707.5},{"date":"2026-07-08","open":26800,"high":28400,"low":26500,"close":28400,"volume":7653,"rsi_14":74.04,"sma_20":26482.5,"sma_60":28708.33,"sma_120":30695.42},{"date":"2026-07-09","open":28000,"high":28000,"low":26900,"close":27700,"volume":1878,"rsi_14":63.39,"sma_20":26590.0,"sma_60":28637.5,"sma_120":30665.42},{"date":"2026-07-10","open":27350,"high":27850,"low":26950,"close":27800,"volume":3759,"rsi_14":64.04,"sma_20":26710.0,"sma_60":28555.83,"sma_120":30641.25},{"date":"2026-07-13","open":27900,"high":28400,"low":26850,"close":27400,"volume":11128,"rsi_14":60.83,"sma_20":26765.0,"sma_60":28467.5,"sma_120":30612.5},{"date":"2026-07-14","open":27350,"high":27500,"low":26700,"close":27400,"volume":5477,"rsi_14":59.83,"sma_20":26835.0,"sma_60":28379.17,"sma_120":30590.0},{"date":"2026-07-15","open":27200,"high":27900,"low":26700,"close":27850,"volume":3390,"rsi_14":71.17,"sma_20":26927.5,"sma_60":28297.5,"sma_120":30567.92},{"date":"2026-07-16","open":27500,"high":27650,"low":27350,"close":27450,"volume":700,"rsi_14":63.96,"sma_20":27005.0,"sma_60":28207.5,"sma_120":30540.42},{"date":"2026-07-20","open":27050,"high":27500,"low":26200,"close":27450,"volume":2795,"rsi_14":57.45,"sma_20":27067.5,"sma_60":28117.5,"sma_120":30511.67},{"date":"2026-07-21","open":27250,"high":27450,"low":26400,"close":26600,"volume":4660,"rsi_14":43.0,"sma_20":27087.5,"sma_60":28032.5,"sma_120":30473.33},{"date":"2026-07-22","open":26600,"high":27000,"low":26250,"close":26750,"volume":4686,"rsi_14":44.12,"sma_20":27120.0,"sma_60":27951.67,"sma_120":30436.25},{"date":"2026-07-23","open":26750,"high":26750,"low":26350,"close":26600,"volume":601,"rsi_14":43.27,"sma_20":27137.5,"sma_60":27870.0,"sma_120":30401.67},{"date":"2026-07-24","open":26650,"high":27300,"low":25900,"close":26450,"volume":8495,"rsi_14":41.51,"sma_20":27185.0,"sma_60":27788.33,"sma_120":30359.58},{"date":"2026-07-27","open":25650,"high":27200,"low":25650,"close":27200,"volume":3452,"rsi_14":51.75,"sma_20":27250.0,"sma_60":27714.17,"sma_120":30315.0},{"date":"2026-07-28","open":27200,"high":27200,"low":26200,"close":26750,"volume":7039,"rsi_14":48.76,"sma_20":27250.0,"sma_60":27633.33,"sma_120":30263.75},{"date":"2026-07-29","open":26800,"high":27200,"low":24750,"close":27200,"volume":12575,"rsi_14":38.0,"sma_20":27245.0,"sma_60":27560.83,"sma_120":30218.33},{"date":"2026-07-30","open":27100,"high":27100,"low":25650,"close":26450,"volume":2468,"rsi_14":37.62,"sma_20":27200.0,"sma_60":27483.33,"sma_120":30168.33},{"date":"2026-07-31","open":27050,"high":27700,"low":26150,"close":27500,"volume":3508,"rsi_14":47.5,"sma_20":27210.0,"sma_60":27425.0,"sma_120":30125.42},{"date":"2026-08-03","open":27450,"high":27450,"low":26600,"close":27000,"volume":753,"rsi_14":46.72,"sma_20":27192.5,"sma_60":27352.5,"sma_120":30083.75},{"date":"2026-08-04","open":27150,"high":27300,"low":26850,"close":27050,"volume":1575,"rsi_14":47.15,"sma_20":27195.0,"sma_60":27276.67,"sma_120":30040.42},{"date":"2026-08-05","open":27050,"high":27400,"low":26550,"close":27400,"volume":3820,"rsi_14":46.28,"sma_20":27220.0,"sma_60":27216.67,"sma_120":29994.58},{"date":"2026-08-06","open":26950,"high":27450,"low":26750,"close":26850,"volume":2286,"rsi_14":45.16,"sma_20":27142.5,"sma_60":27155.83,"sma_120":29944.58},{"date":"2026-08-07","open":26250,"high":27250,"low":26250,"close":27150,"volume":2055,"rsi_14":47.69,"sma_20":27115.0,"sma_60":27108.33,"sma_120":29896.67},{"date":"2026-08-10","open":27150,"high":27800,"low":26850,"close":27600,"volume":2275,"rsi_14":58.2,"sma_20":27105.0,"sma_60":27073.33,"sma_120":29851.67},{"date":"2026-08-11","open":27550,"high":27750,"low":27100,"close":27400,"volume":1828,"rsi_14":55.28,"sma_20":27105.0,"sma_60":27038.33,"sma_120":29803.33},{"date":"2026-08-12","open":27500,"high":27800,"low":26900,"close":27750,"volume":5388,"rsi_14":59.06,"sma_20":27122.5,"sma_60":27010.0,"sma_120":29738.75},{"date":"2026-08-13","open":27750,"high":28350,"low":27200,"close":28350,"volume":7107,"rsi_14":63.97,"sma_20":27147.5,"sma_60":27002.5,"sma_120":29680.42},{"date":"2026-08-14","open":28350,"high":28500,"low":27800,"close":28500,"volume":5960,"rsi_14":60.48,"sma_20":27200.0,"sma_60":26998.33,"sma_120":29625.42},{"date":"2026-08-18","open":28500,"high":28950,"low":27400,"close":27850,"volume":1392,"rsi_14":58.59,"sma_20":27220.0,"sma_60":26985.83,"sma_120":29562.08},{"date":"2026-08-19","open":28050,"high":28050,"low":27050,"close":27850,"volume":1002,"rsi_14":55.46,"sma_20":27282.5,"sma_60":26978.33,"sma_120":29496.25},{"date":"2026-08-20","open":28300,"high":30000,"low":27900,"close":28850,"volume":3916,"rsi_14":69.35,"sma_20":27387.5,"sma_60":26985.83,"sma_120":29435.42},{"date":"2026-08-21","open":28900,"high":28900,"low":28050,"close":28800,"volume":1082,"rsi_14":62.5,"sma_20":27497.5,"sma_60":26995.0,"sma_120":29371.67},{"date":"2026-08-24","open":28800,"high":28800,"low":27950,"close":28250,"volume":877,"rsi_14":61.9,"sma_20":27587.5,"sma_60":26993.33,"sma_120":29308.75},{"date":"2026-08-25","open":28700,"high":28700,"low":27625,"close":28550,"volume":5303,"rsi_14":63.64,"sma_20":27655.0,"sma_60":26996.67,"sma_120":29250.83},{"date":"2026-08-26","open":28550,"high":28750,"low":28100,"close":28550,"volume":1883,"rsi_14":61.17,"sma_20":27745.0,"sma_60":27016.67,"sma_120":29186.25},{"date":"2026-08-27","open":28600,"high":28600,"low":27750,"close":27750,"volume":2173,"rsi_14":58.33,"sma_20":27772.5,"sma_60":27032.5,"sma_120":29140.42},{"date":"2026-08-28","open":28000,"high":28250,"low":27550,"close":28250,"volume":927,"rsi_14":59.82,"sma_20":27862.5,"sma_60":27060.83,"sma_120":29094.58},{"date":"2026-08-31","open":28200,"high":28250,"low":27450,"close":27750,"volume":2638,"rsi_14":51.33,"sma_20":27875.0,"sma_60":27080.83,"sma_120":29043.33},{"date":"2026-09-01","open":27750,"high":27950,"low":27450,"close":27750,"volume":874,"rsi_14":53.21,"sma_20":27912.5,"sma_60":27105.83,"sma_120":28995.83},{"date":"2026-09-02","open":27850,"high":27900,"low":27600,"close":27900,"volume":357,"rsi_14":51.43,"sma_20":27955.0,"sma_60":27142.5,"sma_120":28945.0},{"date":"2026-09-03","open":27950,"high":27950,"low":27700,"close":27950,"volume":61,"rsi_14":45.74,"sma_20":27982.5,"sma_60":27181.67,"sma_120":28905.83},{"date":"2026-09-04","open":27950,"high":28350,"low":27750,"close":28300,"volume":1124,"rsi_14":47.96,"sma_20":28055.0,"sma_60":27226.67,"sma_120":28869.17},{"date":"2026-09-07","open":28300,"high":28900,"low":27850,"close":28000,"volume":1190,"rsi_14":51.65,"sma_20":28097.5,"sma_60":27267.5,"sma_120":28827.08},{"date":"2026-09-08","open":28000,"high":28350,"low":27850,"close":28350,"volume":587,"rsi_14":55.1,"sma_20":28135.0,"sma_60":27316.67,"sma_120":28792.5},{"date":"2026-09-09","open":28350,"high":28800,"low":27400,"close":27950,"volume":1684,"rsi_14":39.53,"sma_20":28162.5,"sma_60":27344.17,"sma_120":28755.83},{"date":"2026-09-10","open":27950,"high":27950,"low":27750,"close":27900,"volume":105,"rsi_14":39.53,"sma_20":28170.0,"sma_60":27375.83,"sma_120":28725.0},{"date":"2026-09-11","open":27950,"high":27950,"low":27500,"close":27900,"volume":502,"rsi_14":45.33,"sma_20":28147.5,"sma_60":27407.5,"sma_120":28697.08},{"date":"2026-09-14","open":28100,"high":28100,"low":27550,"close":27950,"volume":83,"rsi_14":41.43,"sma_20":28120.0,"sma_60":27441.67,"sma_120":28662.92},{"date":"2026-09-15","open":27950,"high":28250,"low":27500,"close":28250,"volume":712,"rsi_14":46.05,"sma_20":28140.0,"sma_60":27475.83,"sma_120":28637.08},{"date":"2026-09-16","open":28250,"high":28600,"low":27550,"close":28200,"volume":3015,"rsi_14":57.38,"sma_20":28157.5,"sma_60":27509.17,"sma_120":28610.42},{"date":"2026-09-17","open":28050,"high":28150,"low":27600,"close":27800,"volume":1278,"rsi_14":42.37,"sma_20":28105.0,"sma_60":27537.5,"sma_120":28577.5},{"date":"2026-09-18","open":27950,"high":28000,"low":27400,"close":27600,"volume":997,"rsi_14":47.17,"sma_20":28045.0,"sma_60":27560.0,"sma_120":28540.42},{"date":"2026-09-21","open":28000,"high":31200,"low":26450,"close":31200,"volume":750,"rsi_14":77.6,"sma_20":28192.5,"sma_60":27655.0,"sma_120":28536.25},{"date":"2026-09-22","open":28450,"high":28450,"low":27600,"close":27950,"volume":857,"rsi_14":50.27,"sma_20":28162.5,"sma_60":27689.17,"sma_120":28501.67},{"date":"2026-09-23","open":28000,"high":28150,"low":27250,"close":27450,"volume":1064,"rsi_14":47.45,"sma_20":28107.5,"sma_60":27700.83,"sma_120":28465.42},{"date":"2026-09-28","open":27450,"high":27900,"low":27200,"close":27700,"volume":1670,"rsi_14":46.91,"sma_20":28105.0,"sma_60":27707.5,"sma_120":28421.25},{"date":"2026-09-29","open":28200,"high":28200,"low":27050,"close":28000,"volume":1227,"rsi_14":50.0,"sma_20":28092.5,"sma_60":27718.33,"sma_120":28391.67},{"date":"2026-09-30","open":28250,"high":28250,"low":27250,"close":27700,"volume":1388,"rsi_14":46.63,"sma_20":28090.0,"sma_60":27725.0,"sma_120":28357.08},{"date":"2026-10-01","open":27750,"high":27750,"low":27350,"close":27450,"volume":1913,"rsi_14":47.37,"sma_20":28075.0,"sma_60":27726.67,"sma_120":28321.67},{"date":"2026-10-02","open":28250,"high":28500,"low":27300,"close":27500,"volume":3955,"rsi_14":47.89,"sma_20":28055.0,"sma_60":27735.0,"sma_120":28286.67},{"date":"2026-10-06","open":27850,"high":27900,"low":27350,"close":27900,"volume":3156,"rsi_14":50.0,"sma_20":28052.5,"sma_60":27751.67,"sma_120":28255.0},{"date":"2026-10-07","open":27900,"high":27900,"low":27450,"close":27800,"volume":515,"rsi_14":49.25,"sma_20":28027.5,"sma_60":27741.67,"sma_120":28225.0},{"date":"2026-10-08","open":28850,"high":28850,"low":27350,"close":27400,"volume":2342,"rsi_14":45.77,"sma_20":27997.5,"sma_60":27736.67,"sma_120":28187.08},{"date":"2026-10-12","open":28000,"high":28000,"low":26850,"close":27400,"volume":5572,"rsi_14":46.0,"sma_20":27950.0,"sma_60":27730.0,"sma_120":28142.92},{"date":"2026-10-13","open":27350,"high":27400,"low":26550,"close":27150,"volume":7183,"rsi_14":46.7,"sma_20":27910.0,"sma_60":27725.83,"sma_120":28096.67},{"date":"2026-10-14","open":27350,"high":27850,"low":26850,"close":27700,"volume":8459,"rsi_14":50.49,"sma_20":27900.0,"sma_60":27730.83,"sma_120":28055.0},{"date":"2026-10-15","open":27700,"high":27700,"low":26650,"close":27700,"volume":2629,"rsi_14":23.48,"sma_20":27890.0,"sma_60":27728.33,"sma_120":28012.92},{"date":"2026-10-16","open":27400,"high":27650,"low":26300,"close":27650,"volume":3843,"rsi_14":45.59,"sma_20":27875.0,"sma_60":27731.67,"sma_120":27969.58},{"date":"2026-10-19","open":27350,"high":27650,"low":26300,"close":27600,"volume":4109,"rsi_14":52.54,"sma_20":27842.5,"sma_60":27734.17,"sma_120":27925.83},{"date":"2026-10-20","open":27550,"high":28400,"low":26300,"close":26300,"volume":5115,"rsi_14":32.5,"sma_20":27747.5,"sma_60":27729.17,"sma_120":27880.83},{"date":"2026-10-21","open":27750,"high":27750,"low":26750,"close":27650,"volume":11247,"rsi_14":46.53,"sma_20":27740.0,"sma_60":27744.17,"sma_120":27847.92},{"date":"2026-10-22","open":27850,"high":27850,"low":26750,"close":27700,"volume":2596,"rsi_14":50.0,"sma_20":27745.0,"sma_60":27762.5,"sma_120":27816.25},{"date":"2026-10-23","open":27805,"high":28560,"low":26700,"close":26700,"volume":917,"rsi_14":43.24,"sma_20":27520.0,"sma_60":27766.67,"sma_120":27777.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.66,"pbr":0.3,"ttm_eps":null,"close":24810.25},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.58,"pbr":0.29,"ttm_eps":null,"close":24763.7012},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.63,"pbr":0.29,"ttm_eps":null,"close":24789.873},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.23,"pbr":0.28,"ttm_eps":null,"close":24547.7832},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.93,"pbr":0.32,"ttm_eps":null,"close":28469.6191},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.69,"pbr":0.3,"ttm_eps":null,"close":28324.3672},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.48,"pbr":0.33,"ttm_eps":null,"close":31100.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.65,"pbr":0.36,"ttm_eps":null,"close":31800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.49,"pbr":0.29,"ttm_eps":null,"close":27300.0}],"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":"삼정펄프","phase":"above-fold","symbol_resolved":true}