{"status":"ok","report":{"price_analysis":{"current":25300.0,"change_1d":-0.4,"change_7d":-1.9,"change_30d":-5.1,"high_30d":27000.0,"low_30d":25050.0,"position_in_range":13.0,"support":25245.0,"resistance":26805.0},"summary":"대한약품(023910)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1518.00억. 현재가 25,300원, 전일 대비 -0.4%, 30일 -5.1%. PER 5.5배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8675.00, 기관 순매수 115.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.5배입니다. ROE 2.2%입니다. 시가총액 1518.00억. 매출 2165.54억, 영업이익 301.47억.","grade":"C","comment":"PER 5.51배, ROE 2.19%","per":5.51,"pbr":0.49,"roe":2.19,"eps":4588.05,"revenue":216553955050.0,"operating_income":30146550250.0,"net_income":27528319860.0,"market_cap":151800000000,"profit_margin":12.71,"roa":1.88,"operating_margin":13.92,"gross_margin":29.57,"debt_ratio":0.1661740410768645,"total_assets":359260295234.0,"total_equity":308067477563.0,"total_debt":51192817671.0,"dividend_yield":3.43,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.3로 약세 구간입니다. MACD(-262.96)가 시그널선(-224.57)을 하회합니다(데드크로스). 현재가가 SMA20(25852)과 SMA60(26343) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25245~26460 (현재 위치 5%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.33333333333333,"macd":-262.9588224853542,"macd_signal":-224.56555509133298,"sma_20":25852.5,"sma_60":26343.333333333332,"bb_upper":26460.344552496772,"bb_lower":25244.655447503228,"atr_14":635.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8675.00, 기관 순매수 115.00. 30일 누적: 외국인 -1.71만, 기관 -831.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-8675.0,"institutional_flow":115.0,"data":[{"date":"2026-10-23","foreign_net":312.0,"institution_net":-238.0,"retail_net":-74.0},{"date":"2026-10-22","foreign_net":-2688.0,"institution_net":255.0,"retail_net":2433.0},{"date":"2026-10-21","foreign_net":-3505.0,"institution_net":-1048.0,"retail_net":4553.0},{"date":"2026-10-20","foreign_net":-1168.0,"institution_net":-21.0,"retail_net":1189.0},{"date":"2026-10-19","foreign_net":-1626.0,"institution_net":1167.0,"retail_net":459.0},{"date":"2026-10-16","foreign_net":-1793.0,"institution_net":587.0,"retail_net":1206.0},{"date":"2026-10-15","foreign_net":1437.0,"institution_net":377.0,"retail_net":-1814.0},{"date":"2026-10-14","foreign_net":-463.0,"institution_net":41.0,"retail_net":422.0},{"date":"2026-10-13","foreign_net":1370.0,"institution_net":128.0,"retail_net":-1498.0},{"date":"2026-10-12","foreign_net":-731.0,"institution_net":-8.0,"retail_net":739.0},{"date":"2026-10-08","foreign_net":-20.0,"institution_net":-199.0,"retail_net":219.0},{"date":"2026-10-07","foreign_net":324.0,"institution_net":-329.0,"retail_net":5.0},{"date":"2026-10-06","foreign_net":-137.0,"institution_net":-48.0,"retail_net":185.0},{"date":"2026-10-02","foreign_net":-3521.0,"institution_net":550.0,"retail_net":2971.0},{"date":"2026-10-01","foreign_net":-2238.0,"institution_net":-42.0,"retail_net":2280.0},{"date":"2026-09-30","foreign_net":-483.0,"institution_net":-1078.0,"retail_net":1561.0},{"date":"2026-09-29","foreign_net":812.0,"institution_net":-765.0,"retail_net":-47.0},{"date":"2026-09-28","foreign_net":520.0,"institution_net":-171.0,"retail_net":-349.0},{"date":"2026-09-23","foreign_net":-1072.0,"institution_net":0.0,"retail_net":1072.0},{"date":"2026-09-22","foreign_net":-444.0,"institution_net":0.0,"retail_net":444.0},{"date":"2026-09-21","foreign_net":-1692.0,"institution_net":9.0,"retail_net":1683.0},{"date":"2026-09-18","foreign_net":-961.0,"institution_net":13.0,"retail_net":948.0},{"date":"2026-09-17","foreign_net":-65.0,"institution_net":0.0,"retail_net":65.0},{"date":"2026-09-16","foreign_net":561.0,"institution_net":0.0,"retail_net":-561.0},{"date":"2026-09-15","foreign_net":-819.0,"institution_net":0.0,"retail_net":819.0},{"date":"2026-09-14","foreign_net":755.0,"institution_net":0.0,"retail_net":-755.0},{"date":"2026-09-11","foreign_net":826.0,"institution_net":0.0,"retail_net":-826.0},{"date":"2026-09-10","foreign_net":-780.0,"institution_net":0.0,"retail_net":780.0},{"date":"2026-09-09","foreign_net":1442.0,"institution_net":-11.0,"retail_net":-1431.0},{"date":"2026-09-08","foreign_net":-1219.0,"institution_net":0.0,"retail_net":1219.0}],"periods":{"d1":{"foreign_net":312.0,"institution_net":-238.0,"retail_net":-74.0},"d3":{"foreign_net":-5881.0,"institution_net":-1031.0,"retail_net":6912.0},"d7":{"foreign_net":-9031.0,"institution_net":1079.0,"retail_net":7952.0},"d14":{"foreign_net":-12209.0,"institution_net":1214.0,"retail_net":10995.0},"d30":{"foreign_net":-17066.0,"institution_net":-831.0,"retail_net":17897.0}}},"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 5.51x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":57,"summary":"매출 +7.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.4,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":2.8,"unit":"%","percentile":54,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.3,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.1,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":88,"summary":"유동비율 4.0x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":3.97,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.03,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":817.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.25,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.51x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.4%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"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":29.57,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":13.92,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.51,"current_pbr":0.49,"per_5y_high":6.35,"per_5y_low":4.42,"per_5y_avg":5.36,"per_percentile":55.6,"pbr_5y_high":0.71,"pbr_5y_low":0.56,"pbr_5y_avg":0.65,"pbr_percentile":0.0,"per_5y_median":5.47,"pbr_5y_median":0.65,"history":[{"quarter":"2024-Q2","per":5.19,"pbr":0.7},{"quarter":"2024-Q3","per":4.77,"pbr":0.63},{"quarter":"2024-Q4","per":4.5,"pbr":0.64},{"quarter":"2025-Q1","per":4.42,"pbr":0.61},{"quarter":"2025-Q2","per":5.56,"pbr":0.71},{"quarter":"2025-Q3","per":5.7,"pbr":0.71},{"quarter":"2025-Q4","per":6.35,"pbr":0.67},{"quarter":"2026-Q1","per":6.31,"pbr":0.65},{"quarter":"2026-Q2","per":5.47,"pbr":0.56},{"quarter":"현재","per":5.51,"pbr":0.49}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":26106.4336,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":24378.459,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":25333.8848,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":24415.2891,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":29008.2637,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":29975.207,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":29250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":28350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":25100.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.19,"eps":5032.53,"close":26106.43,"source":"reported"},{"date":"2024-07","per":5.23,"eps":5032.53,"close":26339.94,"source":"reported"},{"date":"2024-08","per":4.92,"eps":5032.53,"close":24752.07,"source":"reported"},{"date":"2024-09","per":4.77,"eps":5110.87,"close":24378.46,"source":"reported"},{"date":"2024-10","per":4.6,"eps":5110.87,"close":23491.12,"source":"reported"},{"date":"2024-11","per":5.01,"eps":5110.87,"close":25592.71,"source":"reported"},{"date":"2024-12","per":4.5,"eps":5626.5,"close":25333.88,"source":"reported"},{"date":"2025-01","per":4.42,"eps":5626.5,"close":24850.41,"source":"reported"},{"date":"2025-02","per":4.4,"eps":5626.5,"close":24753.72,"source":"reported"},{"date":"2025-03","per":4.42,"eps":5523.14,"close":24415.29,"source":"reported"},{"date":"2025-04","per":4.62,"eps":5523.14,"close":25527.27,"source":"reported"},{"date":"2025-05","per":4.97,"eps":5523.14,"close":27461.16,"source":"reported"},{"date":"2025-06","per":5.56,"eps":5220.61,"close":29008.26,"source":"reported"},{"date":"2025-07","per":5.99,"eps":5220.61,"close":31280.58,"source":"reported"},{"date":"2025-08","per":5.47,"eps":5220.61,"close":28573.14,"source":"reported"},{"date":"2025-09","per":5.7,"eps":5259.41,"close":29975.21,"source":"reported"},{"date":"2025-10","per":5.34,"eps":5259.41,"close":28089.67,"source":"reported"},{"date":"2025-11","per":5.43,"eps":5259.41,"close":28573.14,"source":"reported"},{"date":"2025-12","per":6.35,"eps":4607.31,"close":29250.0,"source":"reported"},{"date":"2026-01","per":6.31,"eps":4607.31,"close":29050.0,"source":"reported"},{"date":"2026-02","per":6.54,"eps":4607.31,"close":30150.0,"source":"reported"},{"date":"2026-03","per":6.31,"eps":4496.4,"close":28350.0,"source":"reported"},{"date":"2026-04","per":6.37,"eps":4496.4,"close":28650.0,"source":"reported"},{"date":"2026-05","per":5.94,"eps":4496.4,"close":26700.0,"source":"reported"},{"date":"2026-06","per":5.47,"eps":4588.05,"close":25100.0,"source":"reported"},{"date":"2026-07","per":5.76,"eps":4588.05,"close":26450.0,"source":"reported"},{"date":"2026-08","per":5.93,"eps":4588.05,"close":27200.0,"source":"reported"},{"date":"2026-09","per":5.69,"eps":4588.05,"close":26100.0,"source":"reported"},{"date":"2026-10","per":5.51,"eps":4588.05,"close":25300.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.4,"std":0.65,"upper_1sd":6.05,"lower_1sd":4.76,"current":5.51,"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":3.43,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 19%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":18.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.3,"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":3.43,"summary":"배당수익률 3.43%","metrics":[{"name":"배당수익률","value":3.43,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"meta":{"generated_at":"2026-10-24T23:52:14.015778+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.021920417291107965,"dividend_yield":null,"eps":1125.49,"revenue":56607645482.0,"operating_income":8079815833.0,"net_income":6752967662.0,"market_cap":null,"profit_margin":0.11929426854800552,"operating_margin":0.14273364956627999,"roa":0.018796866092874343,"gross_margin":0.2957295348615609,"total_equity":308067477563.0,"total_assets":359260295234.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6.34,"pbr":0.57,"roe":0.023180011751189594,"dividend_yield":3.43,"eps":1163.48,"revenue":52714571543.0,"operating_income":7860598543.0,"net_income":6980878219.0,"market_cap":175200000000.0,"profit_margin":0.132427866046594,"operating_margin":0.1491162369893873,"roa":0.019781625999607217,"gross_margin":0.30039271050667865,"total_equity":301159390855.0,"total_assets":352897088396.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01690673751409244,"dividend_yield":null,"eps":845.94,"revenue":51057465505.0,"operating_income":3568900216.0,"net_income":5075633069.0,"market_cap":null,"profit_margin":0.09941020414542412,"operating_margin":0.06989967442959936,"roa":0.014599274267350717,"gross_margin":0.25558448638078357,"total_equity":300213631682.0,"total_assets":347663382169.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.029729740793743464,"dividend_yield":null,"eps":1453.14,"revenue":56174272520.0,"operating_income":10637235658.0,"net_income":8718840910.0,"market_cap":null,"profit_margin":0.15521057094056337,"operating_margin":0.18936134249380396,"roa":0.025344124411711494,"gross_margin":0.32916367166867583,"total_equity":293269994195.0,"total_assets":344018233511.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.021799349415348127,"dividend_yield":null,"eps":1033.84,"revenue":51493390948.0,"operating_income":7747913299.0,"net_income":6203030017.0,"market_cap":null,"profit_margin":0.12046264390053585,"operating_margin":0.15046422766805434,"roa":0.018519522210207202,"gross_margin":0.3123512564601206,"total_equity":284551153285.0,"total_assets":334945467091.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.027470400936161272,"dividend_yield":null,"eps":1274.39,"revenue":49888989289.0,"operating_income":9231684178.0,"net_income":7646334546.0,"market_cap":null,"profit_margin":0.1532669764405497,"operating_margin":0.18504452203916447,"roa":0.02307590423803011,"gross_margin":0.3447098627189829,"total_equity":278348123268.0,"total_assets":331355792914.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.032566776986613866,"dividend_yield":null,"eps":1498.04,"revenue":51444818493.0,"operating_income":8734531612.0,"net_income":8988228167.0,"market_cap":null,"profit_margin":0.1747159078464435,"operating_margin":0.1697844771906133,"roa":0.027706263383729317,"gross_margin":0.3334108026707078,"total_equity":275993788722.0,"total_assets":324411417105.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03162484079822726,"dividend_yield":null,"eps":1414.34,"revenue":54849418726.0,"operating_income":10831742811.0,"net_income":8486050377.0,"market_cap":null,"profit_margin":0.1547154112861619,"operating_margin":0.19748145126404926,"roa":0.02708135187197454,"gross_margin":0.34162585807163215,"total_equity":268334959570.0,"total_assets":313354016340.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.030857274111338838,"dividend_yield":null,"eps":1336.37,"revenue":48883355662.0,"operating_income":8405635171.0,"net_income":8018225473.0,"market_cap":null,"profit_margin":0.16402772200094792,"operating_margin":0.17195290824795423,"roa":0.02623826439263996,"gross_margin":0.33457744994200433,"total_equity":259848794293.0,"total_assets":305592830113.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03282556525895235,"dividend_yield":null,"eps":1377.75,"revenue":49017287441.0,"operating_income":10108601094.0,"net_income":8266480771.0,"market_cap":null,"profit_margin":0.16864419070414713,"operating_margin":0.20622522423680192,"roa":0.027397146882328523,"gross_margin":0.3578894037356815,"total_equity":251830568820.0,"total_assets":301727796931.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.023770407220270733,"dividend_yield":null,"eps":982.41,"revenue":49224010741.0,"operating_income":7838283713.0,"net_income":5894445053.0,"market_cap":null,"profit_margin":0.11974735427420909,"operating_margin":0.15923699826579316,"roa":0.020031930640741772,"gross_margin":0.32460543697003497,"total_equity":247974088049.0,"total_assets":294252469156.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03218597477351795,"dividend_yield":null,"eps":1336.0,"revenue":50927283978.0,"operating_income":9825422179.0,"net_income":7856852496.0,"market_cap":null,"profit_margin":0.15427589854181248,"operating_margin":0.192930417872755,"roa":0.02736767021032849,"gross_margin":0.3487436084491048,"total_equity":244107955446.0,"total_assets":287085178812.0}],"current_price":25300.0,"change_pct":-0.39,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":29700.0},{"date":"2016-10-25","close":29950.0},{"date":"2016-10-26","close":30500.0},{"date":"2016-10-27","close":31100.0},{"date":"2016-10-28","close":30000.0},{"date":"2016-10-31","close":29450.0},{"date":"2016-11-01","close":30100.0},{"date":"2016-11-02","close":29500.0},{"date":"2016-11-03","close":29500.0},{"date":"2016-11-04","close":29600.0},{"date":"2016-11-07","close":29600.0},{"date":"2016-11-08","close":29350.0},{"date":"2016-11-09","close":28550.0},{"date":"2016-11-10","close":28350.0},{"date":"2016-11-11","close":29650.0},{"date":"2016-11-14","close":29750.0},{"date":"2016-11-15","close":29500.0},{"date":"2016-11-16","close":29400.0},{"date":"2016-11-17","close":29650.0},{"date":"2016-11-18","close":29650.0},{"date":"2016-11-21","close":29600.0},{"date":"2016-11-22","close":29300.0},{"date":"2016-11-23","close":28400.0},{"date":"2016-11-24","close":28050.0},{"date":"2016-11-25","close":28000.0},{"date":"2016-11-28","close":27600.0},{"date":"2016-11-29","close":27750.0},{"date":"2016-11-30","close":27500.0},{"date":"2016-12-01","close":28250.0},{"date":"2016-12-02","close":28100.0},{"date":"2016-12-05","close":27850.0},{"date":"2016-12-06","close":27850.0},{"date":"2016-12-07","close":27800.0},{"date":"2016-12-08","close":27550.0},{"date":"2016-12-09","close":28000.0},{"date":"2016-12-12","close":28550.0},{"date":"2016-12-13","close":28550.0},{"date":"2016-12-14","close":28300.0},{"date":"2016-12-15","close":28350.0},{"date":"2016-12-16","close":28550.0},{"date":"2016-12-19","close":28400.0},{"date":"2016-12-20","close":28000.0},{"date":"2016-12-21","close":28000.0},{"date":"2016-12-22","close":27900.0},{"date":"2016-12-23","close":28000.0},{"date":"2016-12-26","close":27750.0},{"date":"2016-12-27","close":27700.0},{"date":"2016-12-28","close":27750.0},{"date":"2016-12-29","close":27850.0},{"date":"2017-01-02","close":27850.0},{"date":"2017-01-03","close":27950.0},{"date":"2017-01-04","close":27750.0},{"date":"2017-01-05","close":28200.0},{"date":"2017-01-06","close":27750.0},{"date":"2017-01-09","close":27850.0},{"date":"2017-01-10","close":27850.0},{"date":"2017-01-11","close":27600.0},{"date":"2017-01-12","close":27250.0},{"date":"2017-01-13","close":27050.0},{"date":"2017-01-16","close":26750.0},{"date":"2017-01-17","close":27150.0},{"date":"2017-01-18","close":27650.0},{"date":"2017-01-19","close":27850.0},{"date":"2017-01-20","close":27450.0},{"date":"2017-01-23","close":27350.0},{"date":"2017-01-24","close":27250.0},{"date":"2017-01-25","close":27500.0},{"date":"2017-01-26","close":27800.0},{"date":"2017-01-31","close":28000.0},{"date":"2017-02-01","close":27900.0},{"date":"2017-02-02","close":27750.0},{"date":"2017-02-03","close":27950.0},{"date":"2017-02-06","close":27700.0},{"date":"2017-02-07","close":27350.0},{"date":"2017-02-08","close":28000.0},{"date":"2017-02-09","close":28000.0},{"date":"2017-02-10","close":28000.0},{"date":"2017-02-13","close":27800.0},{"date":"2017-02-14","close":27850.0},{"date":"2017-02-15","close":27850.0},{"date":"2017-02-16","close":27950.0},{"date":"2017-02-17","close":27700.0},{"date":"2017-02-20","close":28500.0},{"date":"2017-02-21","close":29050.0},{"date":"2017-02-22","close":28950.0},{"date":"2017-02-23","close":28350.0},{"date":"2017-02-24","close":29000.0},{"date":"2017-02-27","close":28650.0},{"date":"2017-02-28","close":28900.0},{"date":"2017-03-02","close":28500.0},{"date":"2017-03-03","close":28000.0},{"date":"2017-03-06","close":28800.0},{"date":"2017-03-07","close":28900.0},{"date":"2017-03-08","close":28400.0},{"date":"2017-03-09","close":28550.0},{"date":"2017-03-10","close":28550.0},{"date":"2017-03-13","close":28200.0},{"date":"2017-03-14","close":27700.0},{"date":"2017-03-15","close":27650.0},{"date":"2017-03-16","close":27600.0},{"date":"2017-03-17","close":27500.0},{"date":"2017-03-20","close":27400.0},{"date":"2017-03-21","close":27650.0},{"date":"2017-03-22","close":27750.0},{"date":"2017-03-23","close":27650.0},{"date":"2017-03-24","close":27550.0},{"date":"2017-03-27","close":27700.0},{"date":"2017-03-28","close":27400.0},{"date":"2017-03-29","close":27500.0},{"date":"2017-03-30","close":27500.0},{"date":"2017-03-31","close":27700.0},{"date":"2017-04-03","close":28400.0},{"date":"2017-04-04","close":28350.0},{"date":"2017-04-05","close":28300.0},{"date":"2017-04-06","close":27800.0},{"date":"2017-04-07","close":27700.0},{"date":"2017-04-10","close":27450.0},{"date":"2017-04-11","close":27550.0},{"date":"2017-04-12","close":27500.0},{"date":"2017-04-13","close":27700.0},{"date":"2017-04-14","close":27500.0},{"date":"2017-04-17","close":27700.0},{"date":"2017-04-18","close":27550.0},{"date":"2017-04-19","close":27500.0},{"date":"2017-04-20","close":27600.0},{"date":"2017-04-21","close":27550.0},{"date":"2017-04-24","close":27400.0},{"date":"2017-04-25","close":27400.0},{"date":"2017-04-26","close":27500.0},{"date":"2017-04-27","close":27550.0},{"date":"2017-04-28","close":27350.0},{"date":"2017-05-02","close":27300.0},{"date":"2017-05-04","close":27450.0},{"date":"2017-05-08","close":27800.0},{"date":"2017-05-10","close":27700.0},{"date":"2017-05-11","close":28650.0},{"date":"2017-05-12","close":28800.0},{"date":"2017-05-15","close":29700.0},{"date":"2017-05-16","close":29400.0},{"date":"2017-05-17","close":28800.0},{"date":"2017-05-18","close":28450.0},{"date":"2017-05-19","close":28750.0},{"date":"2017-05-22","close":28350.0},{"date":"2017-05-23","close":28550.0},{"date":"2017-05-24","close":29200.0},{"date":"2017-05-25","close":29300.0},{"date":"2017-05-26","close":29350.0},{"date":"2017-05-29","close":30650.0},{"date":"2017-05-30","close":30650.0},{"date":"2017-05-31","close":30400.0},{"date":"2017-06-01","close":30900.0},{"date":"2017-06-02","close":32450.0},{"date":"2017-06-05","close":33000.0},{"date":"2017-06-07","close":34200.0},{"date":"2017-06-08","close":34900.0},{"date":"2017-06-09","close":34850.0},{"date":"2017-06-12","close":33550.0},{"date":"2017-06-13","close":33450.0},{"date":"2017-06-14","close":32600.0},{"date":"2017-06-15","close":32650.0},{"date":"2017-06-16","close":32400.0},{"date":"2017-06-19","close":32050.0},{"date":"2017-06-20","close":32500.0},{"date":"2017-06-21","close":32400.0},{"date":"2017-06-22","close":32650.0},{"date":"2017-06-23","close":32300.0},{"date":"2017-06-26","close":31850.0},{"date":"2017-06-27","close":32600.0},{"date":"2017-06-28","close":33850.0},{"date":"2017-06-29","close":33750.0},{"date":"2017-06-30","close":34450.0},{"date":"2017-07-03","close":34450.0},{"date":"2017-07-04","close":33900.0},{"date":"2017-07-05","close":34450.0},{"date":"2017-07-06","close":34850.0},{"date":"2017-07-07","close":34000.0},{"date":"2017-07-10","close":34200.0},{"date":"2017-07-11","close":33950.0},{"date":"2017-07-12","close":33400.0},{"date":"2017-07-13","close":33500.0},{"date":"2017-07-14","close":33750.0},{"date":"2017-07-17","close":35600.0},{"date":"2017-07-18","close":35850.0},{"date":"2017-07-19","close":36150.0},{"date":"2017-07-20","close":36350.0},{"date":"2017-07-21","close":35950.0},{"date":"2017-07-24","close":36750.0},{"date":"2017-07-25","close":36700.0},{"date":"2017-07-26","close":36100.0},{"date":"2017-07-27","close":35600.0},{"date":"2017-07-28","close":35150.0},{"date":"2017-07-31","close":36350.0},{"date":"2017-08-01","close":35400.0},{"date":"2017-08-02","close":36000.0},{"date":"2017-08-03","close":36100.0},{"date":"2017-08-04","close":36300.0},{"date":"2017-08-07","close":36400.0},{"date":"2017-08-08","close":36550.0},{"date":"2017-08-09","close":36500.0},{"date":"2017-08-10","close":36350.0},{"date":"2017-08-11","close":35650.0},{"date":"2017-08-14","close":34850.0},{"date":"2017-08-16","close":36000.0},{"date":"2017-08-17","close":36250.0},{"date":"2017-08-18","close":36450.0},{"date":"2017-08-21","close":35850.0},{"date":"2017-08-22","close":35350.0},{"date":"2017-08-23","close":35350.0},{"date":"2017-08-24","close":35650.0},{"date":"2017-08-25","close":36650.0},{"date":"2017-08-28","close":39300.0},{"date":"2017-08-29","close":39600.0},{"date":"2017-08-30","close":39050.0},{"date":"2017-08-31","close":39350.0},{"date":"2017-09-01","close":38600.0},{"date":"2017-09-04","close":39000.0},{"date":"2017-09-05","close":38400.0},{"date":"2017-09-06","close":38450.0},{"date":"2017-09-07","close":38300.0},{"date":"2017-09-08","close":37150.0},{"date":"2017-09-11","close":37600.0},{"date":"2017-09-12","close":37650.0},{"date":"2017-09-13","close":37000.0},{"date":"2017-09-14","close":37150.0},{"date":"2017-09-15","close":38000.0},{"date":"2017-09-18","close":38250.0},{"date":"2017-09-19","close":37500.0},{"date":"2017-09-20","close":37050.0},{"date":"2017-09-21","close":35750.0},{"date":"2017-09-22","close":34850.0},{"date":"2017-09-25","close":34000.0},{"date":"2017-09-26","close":34900.0},{"date":"2017-09-27","close":34650.0},{"date":"2017-09-28","close":34000.0},{"date":"2017-09-29","close":34650.0},{"date":"2017-10-10","close":33950.0},{"date":"2017-10-11","close":34000.0},{"date":"2017-10-12","close":34650.0},{"date":"2017-10-13","close":34100.0},{"date":"2017-10-16","close":33950.0},{"date":"2017-10-17","close":33200.0},{"date":"2017-10-18","close":33950.0},{"date":"2017-10-19","close":34050.0},{"date":"2017-10-20","close":34000.0},{"date":"2017-10-23","close":34800.0},{"date":"2017-10-24","close":34700.0},{"date":"2017-10-25","close":35000.0},{"date":"2017-10-26","close":34700.0},{"date":"2017-10-27","close":34600.0},{"date":"2017-10-30","close":34550.0},{"date":"2017-10-31","close":34250.0},{"date":"2017-11-01","close":35300.0},{"date":"2017-11-02","close":35150.0},{"date":"2017-11-03","close":35450.0},{"date":"2017-11-06","close":36300.0},{"date":"2017-11-07","close":36300.0},{"date":"2017-11-08","close":35900.0},{"date":"2017-11-09","close":36100.0},{"date":"2017-11-10","close":36150.0},{"date":"2017-11-13","close":41550.0},{"date":"2017-11-14","close":42750.0},{"date":"2017-11-15","close":42750.0},{"date":"2017-11-16","close":42550.0},{"date":"2017-11-17","close":42900.0},{"date":"2017-11-20","close":43900.0},{"date":"2017-11-21","close":44050.0},{"date":"2017-11-22","close":44150.0},{"date":"2017-11-23","close":43900.0},{"date":"2017-11-24","close":43550.0},{"date":"2017-11-27","close":43000.0},{"date":"2017-11-28","close":42950.0},{"date":"2017-11-29","close":43000.0},{"date":"2017-11-30","close":42500.0},{"date":"2017-12-01","close":44150.0},{"date":"2017-12-04","close":45100.0},{"date":"2017-12-05","close":43450.0},{"date":"2017-12-06","close":42450.0},{"date":"2017-12-07","close":41250.0},{"date":"2017-12-08","close":40650.0},{"date":"2017-12-11","close":40950.0},{"date":"2017-12-12","close":40050.0},{"date":"2017-12-13","close":40700.0},{"date":"2017-12-14","close":40950.0},{"date":"2017-12-15","close":40550.0},{"date":"2017-12-18","close":40100.0},{"date":"2017-12-19","close":39850.0},{"date":"2017-12-20","close":39100.0},{"date":"2017-12-21","close":38750.0},{"date":"2017-12-22","close":39400.0},{"date":"2017-12-26","close":40450.0},{"date":"2017-12-27","close":41800.0},{"date":"2017-12-28","close":40950.0},{"date":"2018-01-02","close":34526.2578},{"date":"2018-01-03","close":33932.4453},{"date":"2018-01-04","close":33677.9414},{"date":"2018-01-05","close":34611.0859},{"date":"2018-01-08","close":37071.1914},{"date":"2018-01-09","close":35841.1406},{"date":"2018-01-10","close":35925.9766},{"date":"2018-01-11","close":35629.0625},{"date":"2018-01-12","close":38258.8242},{"date":"2018-01-15","close":39022.3086},{"date":"2018-01-16","close":41821.7344},{"date":"2018-01-17","close":40846.1758},{"date":"2018-01-18","close":40337.1836},{"date":"2018-01-19","close":38979.8867},{"date":"2018-01-22","close":40040.2773},{"date":"2018-01-23","close":39531.293},{"date":"2018-01-24","close":41948.9766},{"date":"2018-01-25","close":41482.4102},{"date":"2018-01-26","close":41948.9766},{"date":"2018-01-29","close":41058.2461},{"date":"2018-01-30","close":40549.2656},{"date":"2018-01-31","close":39616.1211},{"date":"2018-02-01","close":39997.8672},{"date":"2018-02-02","close":38470.9023},{"date":"2018-02-05","close":37156.0234},{"date":"2018-02-06","close":37368.1016},{"date":"2018-02-07","close":36053.2227},{"date":"2018-02-08","close":36053.2227},{"date":"2018-02-09","close":36053.2227},{"date":"2018-02-12","close":36774.2852},{"date":"2018-02-13","close":37071.1914},{"date":"2018-02-14","close":37325.6836},{"date":"2018-02-19","close":37919.5},{"date":"2018-02-20","close":37622.5938},{"date":"2018-02-21","close":38301.2461},{"date":"2018-02-22","close":37325.6836},{"date":"2018-02-23","close":37495.3438},{"date":"2018-02-26","close":37749.8398},{"date":"2018-02-27","close":37240.8516},{"date":"2018-02-28","close":36350.1328},{"date":"2018-03-02","close":36647.0352},{"date":"2018-03-05","close":36010.8008},{"date":"2018-03-06","close":36265.2969},{"date":"2018-03-07","close":35883.5547},{"date":"2018-03-08","close":35841.1406},{"date":"2018-03-09","close":35968.3789},{"date":"2018-03-12","close":36689.4453},{"date":"2018-03-13","close":36138.043},{"date":"2018-03-14","close":36053.2227},{"date":"2018-03-15","close":35629.0625},{"date":"2018-03-16","close":35883.5547},{"date":"2018-03-19","close":35204.9062},{"date":"2018-03-20","close":35713.8945},{"date":"2018-03-21","close":36434.9492},{"date":"2018-03-22","close":36138.043},{"date":"2018-03-23","close":34738.3359},{"date":"2018-03-26","close":34780.75},{"date":"2018-03-27","close":34483.8398},{"date":"2018-03-28","close":34271.7695},{"date":"2018-03-29","close":35544.2305},{"date":"2018-03-30","close":37368.1016},{"date":"2018-04-02","close":37113.6055},{"date":"2018-04-03","close":38046.7461},{"date":"2018-04-04","close":37749.8398},{"date":"2018-04-05","close":38216.4102},{"date":"2018-04-06","close":37665.0078},{"date":"2018-04-09","close":39743.375},{"date":"2018-04-10","close":40125.1133},{"date":"2018-04-11","close":39743.375},{"date":"2018-04-12","close":38598.1523},{"date":"2018-04-13","close":38895.0625},{"date":"2018-04-16","close":38386.0742},{"date":"2018-04-17","close":38174.0},{"date":"2018-04-18","close":37749.8398},{"date":"2018-04-19","close":37240.8516},{"date":"2018-04-20","close":38470.9023},{"date":"2018-04-23","close":38598.1523},{"date":"2018-04-24","close":38598.1523},{"date":"2018-04-25","close":38598.1523},{"date":"2018-04-26","close":39446.4609},{"date":"2018-04-27","close":38131.582},{"date":"2018-04-30","close":37834.6719},{"date":"2018-05-02","close":37919.5},{"date":"2018-05-03","close":38428.4883},{"date":"2018-05-04","close":37834.6719},{"date":"2018-05-08","close":37368.1016},{"date":"2018-05-09","close":37749.8398},{"date":"2018-05-10","close":37028.7773},{"date":"2018-05-11","close":37156.0234},{"date":"2018-05-14","close":37834.6719},{"date":"2018-05-15","close":39573.707},{"date":"2018-05-16","close":39870.6172},{"date":"2018-05-17","close":39022.3086},{"date":"2018-05-18","close":39191.9688},{"date":"2018-05-21","close":38682.9844},{"date":"2018-05-23","close":37919.5},{"date":"2018-05-24","close":38640.5664},{"date":"2018-05-25","close":38767.8164},{"date":"2018-05-28","close":38174.0},{"date":"2018-05-29","close":38174.0},{"date":"2018-05-30","close":38174.0},{"date":"2018-05-31","close":38343.6562},{"date":"2018-06-01","close":38131.582},{"date":"2018-06-04","close":37961.9141},{"date":"2018-06-05","close":37749.8398},{"date":"2018-06-07","close":38979.8867},{"date":"2018-06-08","close":38046.7461},{"date":"2018-06-11","close":38131.582},{"date":"2018-06-12","close":40549.2656},{"date":"2018-06-14","close":41058.2461},{"date":"2018-06-15","close":39616.1211},{"date":"2018-06-18","close":38470.9023},{"date":"2018-06-19","close":38046.7461},{"date":"2018-06-20","close":38767.8164},{"date":"2018-06-21","close":38386.0742},{"date":"2018-06-22","close":39064.7227},{"date":"2018-06-25","close":39531.293},{"date":"2018-06-26","close":39022.3086},{"date":"2018-06-27","close":38895.0625},{"date":"2018-06-28","close":37368.1016},{"date":"2018-06-29","close":36986.3555},{"date":"2018-07-02","close":36689.4453},{"date":"2018-07-03","close":37028.7773},{"date":"2018-07-04","close":37198.4414},{"date":"2018-07-05","close":37325.6836},{"date":"2018-07-06","close":37198.4414},{"date":"2018-07-09","close":36604.6211},{"date":"2018-07-10","close":37580.1797},{"date":"2018-07-11","close":36901.5352},{"date":"2018-07-12","close":36731.8711},{"date":"2018-07-13","close":37071.1914},{"date":"2018-07-16","close":37325.6836},{"date":"2018-07-17","close":37325.6836},{"date":"2018-07-18","close":36859.1172},{"date":"2018-07-19","close":36392.5391},{"date":"2018-07-20","close":35798.7305},{"date":"2018-07-23","close":35120.0742},{"date":"2018-07-24","close":34865.582},{"date":"2018-07-25","close":34611.0859},{"date":"2018-07-26","close":35968.3789},{"date":"2018-07-27","close":36307.7148},{"date":"2018-07-30","close":36053.2227},{"date":"2018-07-31","close":36180.4648},{"date":"2018-08-01","close":36901.5352},{"date":"2018-08-02","close":36519.7891},{"date":"2018-08-03","close":36816.6992},{"date":"2018-08-06","close":37071.1914},{"date":"2018-08-07","close":37325.6836},{"date":"2018-08-08","close":37537.7617},{"date":"2018-08-09","close":36901.5352},{"date":"2018-08-10","close":36689.4453},{"date":"2018-08-13","close":35332.1523},{"date":"2018-08-14","close":36392.5391},{"date":"2018-08-16","close":37156.0234},{"date":"2018-08-17","close":38258.8242},{"date":"2018-08-20","close":38725.3945},{"date":"2018-08-21","close":39446.4609},{"date":"2018-08-22","close":39149.5508},{"date":"2018-08-23","close":39064.7227},{"date":"2018-08-24","close":39107.1367},{"date":"2018-08-27","close":39616.1211},{"date":"2018-08-28","close":40464.4297},{"date":"2018-08-29","close":39870.6172},{"date":"2018-08-30","close":39785.7852},{"date":"2018-08-31","close":40464.4297},{"date":"2018-09-03","close":39870.6172},{"date":"2018-09-04","close":40125.1133},{"date":"2018-09-05","close":39743.375},{"date":"2018-09-06","close":39828.2031},{"date":"2018-09-07","close":40125.1133},{"date":"2018-09-10","close":39785.7852},{"date":"2018-09-11","close":39658.543},{"date":"2018-09-12","close":40634.0938},{"date":"2018-09-13","close":40337.1836},{"date":"2018-09-14","close":39743.375},{"date":"2018-09-17","close":39658.543},{"date":"2018-09-18","close":39531.293},{"date":"2018-09-19","close":39022.3086},{"date":"2018-09-20","close":39446.4609},{"date":"2018-09-21","close":39361.6289},{"date":"2018-09-27","close":39743.375},{"date":"2018-09-28","close":40040.2773},{"date":"2018-10-01","close":39319.2188},{"date":"2018-10-02","close":38258.8242},{"date":"2018-10-04","close":37877.0938},{"date":"2018-10-05","close":36986.3555},{"date":"2018-10-08","close":36689.4453},{"date":"2018-10-10","close":36180.4648},{"date":"2018-10-11","close":35629.0625},{"date":"2018-10-12","close":36265.2969},{"date":"2018-10-15","close":35629.0625},{"date":"2018-10-16","close":35968.3789},{"date":"2018-10-17","close":36604.6211},{"date":"2018-10-18","close":36307.7148},{"date":"2018-10-19","close":36350.1328},{"date":"2018-10-22","close":36180.4648},{"date":"2018-10-23","close":35798.7305},{"date":"2018-10-24","close":35671.4727},{"date":"2018-10-25","close":35247.3242},{"date":"2018-10-26","close":35247.3242},{"date":"2018-10-29","close":35247.3242},{"date":"2018-10-30","close":35501.8125},{"date":"2018-10-31","close":36434.9492},{"date":"2018-11-01","close":36307.7148},{"date":"2018-11-02","close":36434.9492},{"date":"2018-11-05","close":36053.2227},{"date":"2018-11-06","close":35798.7305},{"date":"2018-11-07","close":35247.3242},{"date":"2018-11-08","close":35501.8125},{"date":"2018-11-09","close":35416.9844},{"date":"2018-11-12","close":35416.9844},{"date":"2018-11-13","close":35332.1523},{"date":"2018-11-14","close":33084.1289},{"date":"2018-11-15","close":33635.5312},{"date":"2018-11-16","close":34526.2578},{"date":"2018-11-19","close":34865.582},{"date":"2018-11-20","close":34823.168},{"date":"2018-11-21","close":34695.9219},{"date":"2018-11-22","close":34271.7695},{"date":"2018-11-23","close":34314.1797},{"date":"2018-11-26","close":34314.1797},{"date":"2018-11-27","close":33805.1953},{"date":"2018-11-28","close":34017.2695},{"date":"2018-11-29","close":33677.9414},{"date":"2018-11-30","close":33890.0273},{"date":"2018-12-03","close":33932.4453},{"date":"2018-12-04","close":33974.8594},{"date":"2018-12-05","close":34229.3516},{"date":"2018-12-06","close":34356.5938},{"date":"2018-12-07","close":33974.8594},{"date":"2018-12-10","close":33084.1289},{"date":"2018-12-11","close":32235.8223},{"date":"2018-12-12","close":32787.2227},{"date":"2018-12-13","close":32999.2969},{"date":"2018-12-14","close":32829.6367},{"date":"2018-12-17","close":32193.3965},{"date":"2018-12-18","close":32150.9902},{"date":"2018-12-19","close":32193.3965},{"date":"2018-12-20","close":33126.543},{"date":"2018-12-21","close":33126.543},{"date":"2018-12-24","close":32914.4727},{"date":"2018-12-26","close":32702.3887},{"date":"2018-12-27","close":32958.8789},{"date":"2018-12-28","close":32787.8828},{"date":"2019-01-02","close":32659.6465},{"date":"2019-01-03","close":31633.6816},{"date":"2019-01-04","close":31334.4453},{"date":"2019-01-07","close":31548.1895},{"date":"2019-01-08","close":31334.4453},{"date":"2019-01-09","close":31548.1895},{"date":"2019-01-10","close":31291.6992},{"date":"2019-01-11","close":31120.7031},{"date":"2019-01-14","close":31633.6816},{"date":"2019-01-15","close":32274.9043},{"date":"2019-01-16","close":33343.6133},{"date":"2019-01-17","close":33001.625},{"date":"2019-01-18","close":33343.6133},{"date":"2019-01-21","close":33215.3711},{"date":"2019-01-22","close":33215.3711},{"date":"2019-01-23","close":32830.6328},{"date":"2019-01-24","close":32189.4141},{"date":"2019-01-25","close":31719.1816},{"date":"2019-01-28","close":31890.1719},{"date":"2019-01-29","close":31291.6992},{"date":"2019-01-30","close":31633.6816},{"date":"2019-01-31","close":32103.916},{"date":"2019-02-01","close":32061.168},{"date":"2019-02-07","close":32616.8945},{"date":"2019-02-08","close":32531.3965},{"date":"2019-02-11","close":32360.4062},{"date":"2019-02-12","close":32574.1426},{"date":"2019-02-13","close":32488.6523},{"date":"2019-02-14","close":32317.6484},{"date":"2019-02-15","close":32061.168},{"date":"2019-02-18","close":32659.6465},{"date":"2019-02-19","close":32616.8945},{"date":"2019-02-20","close":32616.8945},{"date":"2019-02-21","close":32659.6465},{"date":"2019-02-22","close":32146.6621},{"date":"2019-02-25","close":32531.3965},{"date":"2019-02-26","close":32403.1543},{"date":"2019-02-27","close":32445.8945},{"date":"2019-02-28","close":32531.3965},{"date":"2019-03-04","close":33600.1055},{"date":"2019-03-05","close":33557.3516},{"date":"2019-03-06","close":34241.3281},{"date":"2019-03-07","close":33429.1055},{"date":"2019-03-08","close":33771.0977},{"date":"2019-03-11","close":33429.1055},{"date":"2019-03-12","close":33942.082},{"date":"2019-03-13","close":34070.3359},{"date":"2019-03-14","close":34155.832},{"date":"2019-03-15","close":33899.3398},{"date":"2019-03-18","close":35053.5391},{"date":"2019-03-19","close":34839.8008},{"date":"2019-03-20","close":34968.0469},{"date":"2019-03-21","close":34369.5703},{"date":"2019-03-22","close":34455.0664},{"date":"2019-03-25","close":33899.3398},{"date":"2019-03-26","close":34412.3164},{"date":"2019-03-27","close":34198.582},{"date":"2019-03-28","close":33984.8398},{"date":"2019-03-29","close":34326.8242},{"date":"2019-04-01","close":34925.2969},{"date":"2019-04-02","close":34369.5703},{"date":"2019-04-03","close":34198.582},{"date":"2019-04-04","close":34241.3281},{"date":"2019-04-05","close":33984.8398},{"date":"2019-04-08","close":34027.5859},{"date":"2019-04-09","close":33899.3398},{"date":"2019-04-10","close":33728.3477},{"date":"2019-04-11","close":33771.0977},{"date":"2019-04-12","close":33728.3477},{"date":"2019-04-15","close":33557.3516},{"date":"2019-04-16","close":33557.3516},{"date":"2019-04-17","close":33685.5977},{"date":"2019-04-18","close":33386.3594},{"date":"2019-04-19","close":33514.6094},{"date":"2019-04-22","close":34113.0742},{"date":"2019-04-23","close":34412.3164},{"date":"2019-04-24","close":34583.3086},{"date":"2019-04-25","close":34113.0742},{"date":"2019-04-26","close":34155.832},{"date":"2019-04-29","close":34198.582},{"date":"2019-04-30","close":34754.3008},{"date":"2019-05-02","close":35010.793},{"date":"2019-05-03","close":34711.5586},{"date":"2019-05-07","close":34326.8242},{"date":"2019-05-08","close":34455.0664},{"date":"2019-05-09","close":33984.8398},{"date":"2019-05-10","close":34198.582},{"date":"2019-05-13","close":33942.082},{"date":"2019-05-14","close":33856.5938},{"date":"2019-05-15","close":32531.3965},{"date":"2019-05-16","close":31505.4395},{"date":"2019-05-17","close":30564.9785},{"date":"2019-05-20","close":30522.2324},{"date":"2019-05-21","close":30821.4668},{"date":"2019-05-22","close":30607.7246},{"date":"2019-05-23","close":30308.4883},{"date":"2019-05-24","close":29966.5039},{"date":"2019-05-27","close":29667.2656},{"date":"2019-05-28","close":29667.2656},{"date":"2019-05-29","close":29282.5312},{"date":"2019-05-30","close":29026.041},{"date":"2019-05-31","close":29026.041},{"date":"2019-06-03","close":28726.8047},{"date":"2019-06-04","close":29239.7852},{"date":"2019-06-05","close":30308.4883},{"date":"2019-06-07","close":30351.2402},{"date":"2019-06-10","close":31377.1973},{"date":"2019-06-11","close":31719.1816},{"date":"2019-06-12","close":31505.4395},{"date":"2019-06-13","close":31377.1973},{"date":"2019-06-14","close":30735.9707},{"date":"2019-06-17","close":30949.7109},{"date":"2019-06-18","close":29881.0078},{"date":"2019-06-19","close":30436.7344},{"date":"2019-06-20","close":30949.7109},{"date":"2019-06-21","close":30393.9863},{"date":"2019-06-24","close":30051.998},{"date":"2019-06-25","close":30222.9922},{"date":"2019-06-26","close":30180.2441},{"date":"2019-06-27","close":30436.7344},{"date":"2019-06-28","close":29966.5039},{"date":"2019-07-01","close":29923.7559},{"date":"2019-07-02","close":29881.0078},{"date":"2019-07-03","close":30137.4941},{"date":"2019-07-04","close":29966.5039},{"date":"2019-07-05","close":29581.7676},{"date":"2019-07-08","close":29453.5234},{"date":"2019-07-09","close":29282.5312},{"date":"2019-07-10","close":29752.7598},{"date":"2019-07-11","close":30393.9863},{"date":"2019-07-12","close":29966.5039},{"date":"2019-07-15","close":29410.7793},{"date":"2019-07-16","close":29966.5039},{"date":"2019-07-17","close":29496.2695},{"date":"2019-07-18","close":29581.7676},{"date":"2019-07-19","close":29496.2695},{"date":"2019-07-22","close":29581.7676},{"date":"2019-07-23","close":29752.7598},{"date":"2019-07-24","close":29282.5312},{"date":"2019-07-25","close":28983.293},{"date":"2019-07-26","close":28684.0547},{"date":"2019-07-29","close":28384.8203},{"date":"2019-07-30","close":28598.5625},{"date":"2019-07-31","close":28555.8125},{"date":"2019-08-01","close":28470.3164},{"date":"2019-08-02","close":28085.5801},{"date":"2019-08-05","close":27187.8691},{"date":"2019-08-06","close":26375.6543},{"date":"2019-08-07","close":26546.6465},{"date":"2019-08-08","close":26760.3887},{"date":"2019-08-09","close":27102.373},{"date":"2019-08-12","close":27316.1152},{"date":"2019-08-13","close":27658.1016},{"date":"2019-08-14","close":27487.1055},{"date":"2019-08-16","close":26845.8828},{"date":"2019-08-19","close":27743.5957},{"date":"2019-08-20","close":28171.0781},{"date":"2019-08-21","close":28042.834},{"date":"2019-08-22","close":27444.3594},{"date":"2019-08-23","close":26760.3887},{"date":"2019-08-26","close":26119.1621},{"date":"2019-08-27","close":26119.1621},{"date":"2019-08-28","close":26290.1562},{"date":"2019-08-29","close":26717.6387},{"date":"2019-08-30","close":27016.875},{"date":"2019-09-02","close":27529.8535},{"date":"2019-09-03","close":27529.8535},{"date":"2019-09-04","close":27358.8633},{"date":"2019-09-05","close":27102.373},{"date":"2019-09-06","close":27187.8691},{"date":"2019-09-09","close":27871.8398},{"date":"2019-09-10","close":27615.3496},{"date":"2019-09-11","close":27871.8398},{"date":"2019-09-16","close":28042.834},{"date":"2019-09-17","close":28085.5801},{"date":"2019-09-18","close":27700.8477},{"date":"2019-09-19","close":27914.5898},{"date":"2019-09-20","close":27871.8398},{"date":"2019-09-23","close":27786.3438},{"date":"2019-09-24","close":27743.5957},{"date":"2019-09-25","close":27102.373},{"date":"2019-09-26","close":27187.8691},{"date":"2019-09-27","close":27102.373},{"date":"2019-09-30","close":26845.8828},{"date":"2019-10-01","close":27145.1191},{"date":"2019-10-02","close":26717.6387},{"date":"2019-10-04","close":26332.9062},{"date":"2019-10-07","close":26247.4062},{"date":"2019-10-08","close":26418.4004},{"date":"2019-10-10","close":26204.6602},{"date":"2019-10-11","close":26161.9121},{"date":"2019-10-14","close":26375.6543},{"date":"2019-10-15","close":26461.1465},{"date":"2019-10-16","close":26503.8965},{"date":"2019-10-17","close":26461.1465},{"date":"2019-10-18","close":26503.8965},{"date":"2019-10-21","close":26204.6602},{"date":"2019-10-22","close":26418.4004},{"date":"2019-10-23","close":26503.8965},{"date":"2019-10-24","close":26461.1465},{"date":"2019-10-25","close":26418.4004},{"date":"2019-10-28","close":26503.8965},{"date":"2019-10-29","close":26546.6465},{"date":"2019-10-30","close":26632.1426},{"date":"2019-10-31","close":26931.3789},{"date":"2019-11-01","close":26632.1426},{"date":"2019-11-04","close":26760.3887},{"date":"2019-11-05","close":26717.6387},{"date":"2019-11-06","close":27059.623},{"date":"2019-11-07","close":27615.3496},{"date":"2019-11-08","close":27444.3594},{"date":"2019-11-11","close":27059.623},{"date":"2019-11-12","close":27743.5957},{"date":"2019-11-13","close":27615.3496},{"date":"2019-11-14","close":27786.3438},{"date":"2019-11-15","close":27615.3496},{"date":"2019-11-18","close":27786.3438},{"date":"2019-11-19","close":27871.8398},{"date":"2019-11-20","close":27529.8535},{"date":"2019-11-21","close":26974.1289},{"date":"2019-11-22","close":26461.1465},{"date":"2019-11-25","close":26674.8926},{"date":"2019-11-26","close":26589.3926},{"date":"2019-11-27","close":26546.6465},{"date":"2019-11-28","close":26503.8965},{"date":"2019-11-29","close":26204.6602},{"date":"2019-12-02","close":26204.6602},{"date":"2019-12-03","close":26290.1562},{"date":"2019-12-04","close":26033.666},{"date":"2019-12-05","close":25819.9277},{"date":"2019-12-06","close":26076.416},{"date":"2019-12-09","close":26161.9121},{"date":"2019-12-10","close":26119.1621},{"date":"2019-12-11","close":26375.6543},{"date":"2019-12-12","close":26845.8828},{"date":"2019-12-13","close":26674.8926},{"date":"2019-12-16","close":26418.4004},{"date":"2019-12-17","close":26931.3789},{"date":"2019-12-18","close":26888.6348},{"date":"2019-12-19","close":26931.3789},{"date":"2019-12-20","close":26888.6348},{"date":"2019-12-23","close":26974.1289},{"date":"2019-12-24","close":26888.6348},{"date":"2019-12-26","close":26760.3887},{"date":"2019-12-27","close":27106.7988},{"date":"2019-12-30","close":27409.9102},{"date":"2020-01-02","close":27453.2109},{"date":"2020-01-03","close":27453.2109},{"date":"2020-01-06","close":26803.6855},{"date":"2020-01-07","close":26803.6855},{"date":"2020-01-08","close":26543.877},{"date":"2020-01-09","close":26976.8965},{"date":"2020-01-10","close":27063.4961},{"date":"2020-01-13","close":27063.4961},{"date":"2020-01-14","close":26933.5898},{"date":"2020-01-15","close":26890.291},{"date":"2020-01-16","close":26976.8965},{"date":"2020-01-17","close":27669.7207},{"date":"2020-01-20","close":27453.2109},{"date":"2020-01-21","close":27150.1035},{"date":"2020-01-22","close":27409.9102},{"date":"2020-01-23","close":27193.4043},{"date":"2020-01-28","close":27886.2266},{"date":"2020-01-29","close":27280.0059},{"date":"2020-01-30","close":26846.9902},{"date":"2020-01-31","close":26673.7832},{"date":"2020-02-03","close":26717.0859},{"date":"2020-02-04","close":26803.6855},{"date":"2020-02-05","close":26890.291},{"date":"2020-02-06","close":27236.7051},{"date":"2020-02-07","close":27280.0059},{"date":"2020-02-10","close":27193.4043},{"date":"2020-02-11","close":27323.3066},{"date":"2020-02-12","close":26846.9902},{"date":"2020-02-13","close":26630.4805},{"date":"2020-02-14","close":26933.5898},{"date":"2020-02-17","close":27193.4043},{"date":"2020-02-18","close":27193.4043},{"date":"2020-02-19","close":27236.7051},{"date":"2020-02-20","close":27453.2109},{"date":"2020-02-21","close":27020.1953},{"date":"2020-02-24","close":26327.3691},{"date":"2020-02-25","close":26327.3691},{"date":"2020-02-26","close":25807.752},{"date":"2020-02-27","close":26500.5762},{"date":"2020-02-28","close":25807.752},{"date":"2020-03-02","close":26803.6855},{"date":"2020-03-03","close":26587.1816},{"date":"2020-03-04","close":26846.9902},{"date":"2020-03-05","close":27106.7988},{"date":"2020-03-06","close":26933.5898},{"date":"2020-03-09","close":26933.5898},{"date":"2020-03-10","close":25894.3555},{"date":"2020-03-11","close":25244.832},{"date":"2020-03-12","close":25244.832},{"date":"2020-03-13","close":22516.832},{"date":"2020-03-16","close":22257.0195},{"date":"2020-03-17","close":22733.3379},{"date":"2020-03-18","close":22213.7207},{"date":"2020-03-19","close":19962.0352},{"date":"2020-03-20","close":20481.6562},{"date":"2020-03-23","close":19658.9238},{"date":"2020-03-24","close":21001.2754},{"date":"2020-03-25","close":22040.5137},{"date":"2020-03-26","close":23382.8613},{"date":"2020-03-27","close":24032.3848},{"date":"2020-03-30","close":24248.8945},{"date":"2020-03-31","close":24941.7188},{"date":"2020-04-01","close":24552.0059},{"date":"2020-04-02","close":24595.3027},{"date":"2020-04-03","close":24595.3027},{"date":"2020-04-06","close":25201.5273},{"date":"2020-04-07","close":25071.625},{"date":"2020-04-08","close":24898.418},{"date":"2020-04-09","close":25071.625},{"date":"2020-04-10","close":25331.4336},{"date":"2020-04-13","close":24898.418},{"date":"2020-04-14","close":25244.832},{"date":"2020-04-16","close":24985.0215},{"date":"2020-04-17","close":25071.625},{"date":"2020-04-20","close":25591.2441},{"date":"2020-04-21","close":25461.3398},{"date":"2020-04-22","close":25547.9434},{"date":"2020-04-23","close":25807.752},{"date":"2020-04-24","close":25721.1484},{"date":"2020-04-27","close":25807.752},{"date":"2020-04-28","close":25677.8457},{"date":"2020-04-29","close":25764.4473},{"date":"2020-05-04","close":25288.1309},{"date":"2020-05-06","close":25461.3398},{"date":"2020-05-07","close":25721.1484},{"date":"2020-05-08","close":26846.9902},{"date":"2020-05-11","close":26587.1816},{"date":"2020-05-12","close":26067.5605},{"date":"2020-05-13","close":26760.3867},{"date":"2020-05-14","close":26327.3691},{"date":"2020-05-15","close":26630.4805},{"date":"2020-05-18","close":27063.4961},{"date":"2020-05-19","close":27063.4961},{"date":"2020-05-20","close":26976.8965},{"date":"2020-05-21","close":26890.291},{"date":"2020-05-22","close":26327.3691},{"date":"2020-05-25","close":26587.1816},{"date":"2020-05-26","close":26413.9746},{"date":"2020-05-27","close":26327.3691},{"date":"2020-05-28","close":26110.8613},{"date":"2020-05-29","close":25980.957},{"date":"2020-06-01","close":26500.5762},{"date":"2020-06-02","close":26587.1816},{"date":"2020-06-03","close":26457.2754},{"date":"2020-06-04","close":26284.0684},{"date":"2020-06-05","close":26413.9746},{"date":"2020-06-08","close":26500.5762},{"date":"2020-06-09","close":27063.4961},{"date":"2020-06-10","close":27496.5117},{"date":"2020-06-11","close":26846.9902},{"date":"2020-06-12","close":26110.8613},{"date":"2020-06-15","close":26717.0859},{"date":"2020-06-16","close":26976.8965},{"date":"2020-06-17","close":27496.5117},{"date":"2020-06-18","close":27539.8164},{"date":"2020-06-19","close":27106.7988},{"date":"2020-06-22","close":26976.8965},{"date":"2020-06-23","close":26413.9746},{"date":"2020-06-24","close":26500.5762},{"date":"2020-06-25","close":25980.957},{"date":"2020-06-26","close":26067.5605},{"date":"2020-06-29","close":25201.5273},{"date":"2020-06-30","close":25331.4336},{"date":"2020-07-01","close":24855.1172},{"date":"2020-07-02","close":25071.625},{"date":"2020-07-03","close":25288.1309},{"date":"2020-07-06","close":25244.832},{"date":"2020-07-07","close":25374.7363},{"date":"2020-07-08","close":25374.7363},{"date":"2020-07-09","close":25244.832},{"date":"2020-07-10","close":25418.0352},{"date":"2020-07-13","close":25201.5273},{"date":"2020-07-14","close":26154.166},{"date":"2020-07-15","close":25894.3555},{"date":"2020-07-16","close":25504.6406},{"date":"2020-07-17","close":25504.6406},{"date":"2020-07-20","close":25331.4336},{"date":"2020-07-21","close":25807.752},{"date":"2020-07-22","close":25677.8457},{"date":"2020-07-23","close":25721.1484},{"date":"2020-07-24","close":25894.3555},{"date":"2020-07-27","close":25980.957},{"date":"2020-07-28","close":26240.7656},{"date":"2020-07-29","close":26457.2754},{"date":"2020-07-30","close":25807.752},{"date":"2020-07-31","close":25807.752},{"date":"2020-08-03","close":26024.2617},{"date":"2020-08-04","close":26587.1816},{"date":"2020-08-05","close":27842.9258},{"date":"2020-08-06","close":27366.6074},{"date":"2020-08-07","close":26890.291},{"date":"2020-08-10","close":27193.4043},{"date":"2020-08-11","close":27193.4043},{"date":"2020-08-12","close":27453.2109},{"date":"2020-08-13","close":27409.9102},{"date":"2020-08-14","close":26760.3867},{"date":"2020-08-18","close":26067.5605},{"date":"2020-08-19","close":26630.4805},{"date":"2020-08-20","close":25331.4336},{"date":"2020-08-21","close":25721.1484},{"date":"2020-08-24","close":25721.1484},{"date":"2020-08-25","close":25937.6543},{"date":"2020-08-26","close":25634.5449},{"date":"2020-08-27","close":25331.4336},{"date":"2020-08-28","close":25418.0352},{"date":"2020-08-31","close":25374.7363},{"date":"2020-09-01","close":25504.6406},{"date":"2020-09-02","close":25634.5449},{"date":"2020-09-03","close":25807.752},{"date":"2020-09-04","close":29185.2773},{"date":"2020-09-07","close":31783.3711},{"date":"2020-09-08","close":33039.1172},{"date":"2020-09-09","close":29791.5},{"date":"2020-09-10","close":32606.1055},{"date":"2020-09-11","close":31783.3711},{"date":"2020-09-14","close":30657.5312},{"date":"2020-09-15","close":29704.8965},{"date":"2020-09-16","close":29358.4824},{"date":"2020-09-17","close":29358.4824},{"date":"2020-09-18","close":28275.9414},{"date":"2020-09-21","close":27063.4961},{"date":"2020-09-22","close":28449.1465},{"date":"2020-09-23","close":27756.3242},{"date":"2020-09-24","close":26154.166},{"date":"2020-09-25","close":26240.7656},{"date":"2020-09-28","close":27063.4961},{"date":"2020-09-29","close":27323.3066},{"date":"2020-10-05","close":27626.418},{"date":"2020-10-06","close":27539.8164},{"date":"2020-10-07","close":27539.8164},{"date":"2020-10-08","close":28059.4336},{"date":"2020-10-12","close":27929.5293},{"date":"2020-10-13","close":27453.2109},{"date":"2020-10-14","close":26976.8965},{"date":"2020-10-15","close":26500.5762},{"date":"2020-10-16","close":26197.4648},{"date":"2020-10-19","close":26024.2617},{"date":"2020-10-20","close":26024.2617},{"date":"2020-10-21","close":26240.7656},{"date":"2020-10-22","close":27583.1172},{"date":"2020-10-23","close":26543.877},{"date":"2020-10-26","close":25721.1484},{"date":"2020-10-27","close":25461.3398},{"date":"2020-10-28","close":25807.752},{"date":"2020-10-29","close":25807.752},{"date":"2020-10-30","close":25201.5273},{"date":"2020-11-02","close":25244.832},{"date":"2020-11-03","close":25547.9434},{"date":"2020-11-04","close":25461.3398},{"date":"2020-11-05","close":25937.6543},{"date":"2020-11-06","close":25591.2441},{"date":"2020-11-09","close":26240.7656},{"date":"2020-11-10","close":26284.0684},{"date":"2020-11-11","close":26760.3867},{"date":"2020-11-12","close":26933.5898},{"date":"2020-11-13","close":26976.8965},{"date":"2020-11-16","close":26413.9746},{"date":"2020-11-17","close":26543.877},{"date":"2020-11-18","close":26327.3691},{"date":"2020-11-19","close":26933.5898},{"date":"2020-11-20","close":26803.6855},{"date":"2020-11-23","close":26803.6855},{"date":"2020-11-24","close":27063.4961},{"date":"2020-11-25","close":26587.1816},{"date":"2020-11-26","close":26717.0859},{"date":"2020-11-27","close":26976.8965},{"date":"2020-11-30","close":26976.8965},{"date":"2020-12-01","close":26933.5898},{"date":"2020-12-02","close":27020.1953},{"date":"2020-12-03","close":26630.4805},{"date":"2020-12-04","close":26500.5762},{"date":"2020-12-07","close":26500.5762},{"date":"2020-12-08","close":26327.3691},{"date":"2020-12-09","close":27323.3066},{"date":"2020-12-10","close":27713.0215},{"date":"2020-12-11","close":27756.3242},{"date":"2020-12-14","close":28275.9414},{"date":"2020-12-15","close":29271.8789},{"date":"2020-12-16","close":29055.3711},{"date":"2020-12-17","close":28752.2617},{"date":"2020-12-18","close":28579.0527},{"date":"2020-12-21","close":29488.3848},{"date":"2020-12-22","close":28579.0527},{"date":"2020-12-23","close":27842.9258},{"date":"2020-12-24","close":27713.0215},{"date":"2020-12-28","close":27193.4043},{"date":"2020-12-29","close":27763.5859},{"date":"2020-12-30","close":28903.9531},{"date":"2021-01-04","close":28377.6289},{"date":"2021-01-05","close":28114.4707},{"date":"2021-01-06","close":28114.4707},{"date":"2021-01-07","close":28158.3281},{"date":"2021-01-08","close":27851.3066},{"date":"2021-01-11","close":27368.8418},{"date":"2021-01-12","close":27412.7031},{"date":"2021-01-13","close":27500.4238},{"date":"2021-01-14","close":27939.0254},{"date":"2021-01-15","close":27632.0059},{"date":"2021-01-18","close":27939.0254},{"date":"2021-01-19","close":28421.4902},{"date":"2021-01-20","close":28114.4707},{"date":"2021-01-21","close":28947.8145},{"date":"2021-01-22","close":28903.9531},{"date":"2021-01-25","close":28860.0938},{"date":"2021-01-26","close":28947.8145},{"date":"2021-01-27","close":28947.8145},{"date":"2021-01-28","close":28684.6543},{"date":"2021-01-29","close":27237.2617},{"date":"2021-02-01","close":27807.4453},{"date":"2021-02-02","close":28289.9102},{"date":"2021-02-03","close":28246.0488},{"date":"2021-02-04","close":28421.4902},{"date":"2021-02-05","close":28158.3281},{"date":"2021-02-08","close":28114.4707},{"date":"2021-02-09","close":28246.0488},{"date":"2021-02-10","close":28246.0488},{"date":"2021-02-15","close":28553.0723},{"date":"2021-02-16","close":28728.5137},{"date":"2021-02-17","close":29035.5352},{"date":"2021-02-18","close":29123.2578},{"date":"2021-02-19","close":29167.1172},{"date":"2021-02-22","close":29342.5586},{"date":"2021-02-23","close":28947.8145},{"date":"2021-02-24","close":28728.5137},{"date":"2021-02-25","close":29430.2773},{"date":"2021-02-26","close":29605.7207},{"date":"2021-03-02","close":31009.248},{"date":"2021-03-03","close":29737.3008},{"date":"2021-03-04","close":29605.7207},{"date":"2021-03-05","close":30351.3418},{"date":"2021-03-08","close":29737.3008},{"date":"2021-03-09","close":29518.0},{"date":"2021-03-10","close":29254.8379},{"date":"2021-03-11","close":29737.3008},{"date":"2021-03-12","close":30263.623},{"date":"2021-03-15","close":30263.623},{"date":"2021-03-16","close":30921.5273},{"date":"2021-03-17","close":31842.5977},{"date":"2021-03-18","close":32061.8926},{"date":"2021-03-19","close":32281.1973},{"date":"2021-03-22","close":31930.3184},{"date":"2021-03-23","close":31535.5742},{"date":"2021-03-24","close":31886.457},{"date":"2021-03-25","close":32237.3359},{"date":"2021-03-26","close":31974.1758},{"date":"2021-03-29","close":31798.7344},{"date":"2021-03-30","close":32193.4824},{"date":"2021-03-31","close":31930.3184},{"date":"2021-04-01","close":32456.6406},{"date":"2021-04-02","close":33333.8477},{"date":"2021-04-05","close":33597.0078},{"date":"2021-04-06","close":33158.4023},{"date":"2021-04-07","close":33465.4297},{"date":"2021-04-08","close":34035.6094},{"date":"2021-04-09","close":34737.3789},{"date":"2021-04-12","close":35132.1211},{"date":"2021-04-13","close":37193.5547},{"date":"2021-04-14","close":37018.1172},{"date":"2021-04-15","close":37763.7344},{"date":"2021-04-16","close":37719.8789},{"date":"2021-04-19","close":37544.4375},{"date":"2021-04-20","close":37807.6055},{"date":"2021-04-21","close":38553.2266},{"date":"2021-04-22","close":39386.5703},{"date":"2021-04-23","close":39386.5703},{"date":"2021-04-26","close":39912.8984},{"date":"2021-04-27","close":38597.0859},{"date":"2021-04-28","close":38333.9219},{"date":"2021-04-29","close":36842.6758},{"date":"2021-04-30","close":36140.9062},{"date":"2021-05-03","close":34737.3789},{"date":"2021-05-04","close":34211.0508},{"date":"2021-05-06","close":34474.2109},{"date":"2021-05-07","close":34167.1953},{"date":"2021-05-10","close":34386.4961},{"date":"2021-05-11","close":34386.4961},{"date":"2021-05-12","close":33684.7227},{"date":"2021-05-13","close":33728.5938},{"date":"2021-05-14","close":33640.8711},{"date":"2021-05-17","close":33246.125},{"date":"2021-05-18","close":32281.1973},{"date":"2021-05-20","close":31360.1309},{"date":"2021-05-21","close":31228.5547},{"date":"2021-05-24","close":30351.3418},{"date":"2021-05-25","close":30526.7871},{"date":"2021-05-26","close":30175.9043},{"date":"2021-05-27","close":30000.4648},{"date":"2021-05-28","close":30307.4824},{"date":"2021-05-31","close":30746.0879},{"date":"2021-06-01","close":31184.6914},{"date":"2021-06-02","close":30570.6465},{"date":"2021-06-03","close":30439.0645},{"date":"2021-06-04","close":30658.3691},{"date":"2021-06-07","close":30526.7871},{"date":"2021-06-08","close":30526.7871},{"date":"2021-06-09","close":29825.0234},{"date":"2021-06-10","close":31096.9707},{"date":"2021-06-11","close":30746.0879},{"date":"2021-06-14","close":30746.0879},{"date":"2021-06-15","close":30439.0645},{"date":"2021-06-16","close":31096.9707},{"date":"2021-06-17","close":31009.248},{"date":"2021-06-18","close":31491.7129},{"date":"2021-06-21","close":30921.5273},{"date":"2021-06-22","close":30702.2285},{"date":"2021-06-23","close":30263.623},{"date":"2021-06-24","close":29825.0234},{"date":"2021-06-25","close":30088.1836},{"date":"2021-06-28","close":30702.2285},{"date":"2021-06-29","close":30614.5078},{"date":"2021-06-30","close":30439.0645},{"date":"2021-07-01","close":30351.3418},{"date":"2021-07-02","close":30132.043},{"date":"2021-07-05","close":30351.3418},{"date":"2021-07-06","close":30307.4824},{"date":"2021-07-07","close":30044.3223},{"date":"2021-07-08","close":29518.0},{"date":"2021-07-09","close":29035.5352},{"date":"2021-07-12","close":29210.9766},{"date":"2021-07-13","close":29298.6973},{"date":"2021-07-14","close":29167.1172},{"date":"2021-07-15","close":29518.0},{"date":"2021-07-16","close":29298.6973},{"date":"2021-07-19","close":29518.0},{"date":"2021-07-20","close":29210.9766},{"date":"2021-07-21","close":28991.6758},{"date":"2021-07-22","close":28947.8145},{"date":"2021-07-23","close":28947.8145},{"date":"2021-07-26","close":28684.6543},{"date":"2021-07-27","close":28553.0723},{"date":"2021-07-28","close":28421.4902},{"date":"2021-07-29","close":28509.2129},{"date":"2021-07-30","close":28377.6289},{"date":"2021-08-02","close":28289.9102},{"date":"2021-08-03","close":27895.166},{"date":"2021-08-04","close":28158.3281},{"date":"2021-08-05","close":28465.3516},{"date":"2021-08-06","close":28114.4707},{"date":"2021-08-09","close":27939.0254},{"date":"2021-08-10","close":27632.0059},{"date":"2021-08-11","close":28158.3281},{"date":"2021-08-12","close":28465.3516},{"date":"2021-08-13","close":27895.166},{"date":"2021-08-17","close":27675.8652},{"date":"2021-08-18","close":27544.2852},{"date":"2021-08-19","close":26667.0762},{"date":"2021-08-20","close":26053.0312},{"date":"2021-08-23","close":26140.7539},{"date":"2021-08-24","close":26579.3574},{"date":"2021-08-25","close":26535.4961},{"date":"2021-08-26","close":26535.4961},{"date":"2021-08-27","close":26623.2168},{"date":"2021-08-30","close":26360.0547},{"date":"2021-08-31","close":26667.0762},{"date":"2021-09-01","close":27500.4238},{"date":"2021-09-02","close":27632.0059},{"date":"2021-09-03","close":27719.7246},{"date":"2021-09-06","close":27675.8652},{"date":"2021-09-07","close":27500.4238},{"date":"2021-09-08","close":26886.377},{"date":"2021-09-09","close":26579.3574},{"date":"2021-09-10","close":26667.0762},{"date":"2021-09-13","close":26710.9375},{"date":"2021-09-14","close":26842.5176},{"date":"2021-09-15","close":26886.377},{"date":"2021-09-16","close":26535.4961},{"date":"2021-09-17","close":26623.2168},{"date":"2021-09-23","close":27281.1211},{"date":"2021-09-24","close":26754.7969},{"date":"2021-09-27","close":27017.9629},{"date":"2021-09-28","close":26754.7969},{"date":"2021-09-29","close":26579.3574},{"date":"2021-09-30","close":26930.2383},{"date":"2021-10-01","close":27368.8418},{"date":"2021-10-05","close":26316.1934},{"date":"2021-10-06","close":25965.3125},{"date":"2021-10-07","close":26272.334},{"date":"2021-10-08","close":26579.3574},{"date":"2021-10-12","close":26096.8926},{"date":"2021-10-13","close":26272.334},{"date":"2021-10-14","close":27017.9629},{"date":"2021-10-15","close":27105.6797},{"date":"2021-10-18","close":27193.4004},{"date":"2021-10-19","close":27675.8652},{"date":"2021-10-20","close":27281.1211},{"date":"2021-10-21","close":27281.1211},{"date":"2021-10-22","close":27017.9629},{"date":"2021-10-25","close":26974.1016},{"date":"2021-10-26","close":27149.541},{"date":"2021-10-27","close":26930.2383},{"date":"2021-10-28","close":26798.6582},{"date":"2021-10-29","close":26579.3574},{"date":"2021-11-01","close":26447.7754},{"date":"2021-11-02","close":26535.4961},{"date":"2021-11-03","close":26491.6367},{"date":"2021-11-04","close":26535.4961},{"date":"2021-11-05","close":26184.6133},{"date":"2021-11-08","close":26053.0312},{"date":"2021-11-09","close":26009.1719},{"date":"2021-11-10","close":25921.4512},{"date":"2021-11-11","close":25746.0117},{"date":"2021-11-12","close":25877.5918},{"date":"2021-11-15","close":26272.334},{"date":"2021-11-16","close":26316.1934},{"date":"2021-11-17","close":26096.8926},{"date":"2021-11-18","close":26140.7539},{"date":"2021-11-19","close":26096.8926},{"date":"2021-11-22","close":26184.6133},{"date":"2021-11-23","close":26140.7539},{"date":"2021-11-24","close":26096.8926},{"date":"2021-11-25","close":26009.1719},{"date":"2021-11-26","close":25702.1504},{"date":"2021-11-29","close":25526.709},{"date":"2021-11-30","close":22938.9512},{"date":"2021-12-01","close":23991.5996},{"date":"2021-12-02","close":24868.8047},{"date":"2021-12-03","close":25307.4102},{"date":"2021-12-06","close":25438.9883},{"date":"2021-12-07","close":26009.1719},{"date":"2021-12-08","close":25877.5918},{"date":"2021-12-09","close":25965.3125},{"date":"2021-12-10","close":25614.4277},{"date":"2021-12-13","close":25395.127},{"date":"2021-12-14","close":25438.9883},{"date":"2021-12-15","close":25614.4277},{"date":"2021-12-16","close":25438.9883},{"date":"2021-12-17","close":25307.4102},{"date":"2021-12-20","close":24912.6641},{"date":"2021-12-21","close":25000.3867},{"date":"2021-12-22","close":24824.9434},{"date":"2021-12-23","close":24824.9434},{"date":"2021-12-24","close":24956.5254},{"date":"2021-12-27","close":25175.8281},{"date":"2021-12-28","close":25175.8281},{"date":"2021-12-29","close":25353.748},{"date":"2021-12-30","close":25531.6699},{"date":"2022-01-03","close":28800.0},{"date":"2022-01-04","close":26065.4316},{"date":"2022-01-05","close":25665.1113},{"date":"2022-01-06","close":25487.1895},{"date":"2022-01-07","close":25576.1504},{"date":"2022-01-10","close":25398.2285},{"date":"2022-01-11","close":25398.2285},{"date":"2022-01-12","close":25487.1895},{"date":"2022-01-13","close":25576.1504},{"date":"2022-01-14","close":25398.2285},{"date":"2022-01-17","close":25220.3066},{"date":"2022-01-18","close":25086.8672},{"date":"2022-01-19","close":24597.584},{"date":"2022-01-20","close":24686.5449},{"date":"2022-01-21","close":24597.584},{"date":"2022-01-24","close":23930.3809},{"date":"2022-01-25","close":23396.6172},{"date":"2022-01-26","close":23396.6172},{"date":"2022-01-27","close":23396.6172},{"date":"2022-01-28","close":24241.7402},{"date":"2022-02-03","close":24464.1445},{"date":"2022-02-04","close":24686.5449},{"date":"2022-02-07","close":24686.5449},{"date":"2022-02-08","close":24686.5449},{"date":"2022-02-09","close":24686.5449},{"date":"2022-02-10","close":24997.9062},{"date":"2022-02-11","close":24731.0254},{"date":"2022-02-14","close":24063.8203},{"date":"2022-02-15","close":24019.3398},{"date":"2022-02-16","close":24286.2207},{"date":"2022-02-17","close":24642.0645},{"date":"2022-02-18","close":24864.4648},{"date":"2022-02-21","close":25264.7871},{"date":"2022-02-22","close":25264.7871},{"date":"2022-02-23","close":25264.7871},{"date":"2022-02-24","close":24864.4648},{"date":"2022-02-25","close":25398.2285},{"date":"2022-02-28","close":25398.2285},{"date":"2022-03-02","close":25843.0293},{"date":"2022-03-03","close":25931.9902},{"date":"2022-03-04","close":25931.9902},{"date":"2022-03-07","close":25665.1113},{"date":"2022-03-08","close":25754.0703},{"date":"2022-03-10","close":25754.0703},{"date":"2022-03-11","close":25931.9902},{"date":"2022-03-14","close":25398.2285},{"date":"2022-03-15","close":25398.2285},{"date":"2022-03-16","close":25398.2285},{"date":"2022-03-17","close":25398.2285},{"date":"2022-03-18","close":25576.1504},{"date":"2022-03-21","close":25398.2285},{"date":"2022-03-22","close":25531.6699},{"date":"2022-03-23","close":25531.6699},{"date":"2022-03-24","close":26198.8711},{"date":"2022-03-25","close":26154.3926},{"date":"2022-03-28","close":26065.4316},{"date":"2022-03-29","close":26154.3926},{"date":"2022-03-30","close":26243.3516},{"date":"2022-03-31","close":26109.9121},{"date":"2022-04-01","close":26243.3516},{"date":"2022-04-04","close":26376.791},{"date":"2022-04-05","close":26198.8711},{"date":"2022-04-06","close":26109.9121},{"date":"2022-04-07","close":25976.4707},{"date":"2022-04-08","close":26020.9512},{"date":"2022-04-11","close":26154.3926},{"date":"2022-04-12","close":25931.9902},{"date":"2022-04-13","close":25709.5898},{"date":"2022-04-14","close":26109.9121},{"date":"2022-04-15","close":26065.4316},{"date":"2022-04-18","close":25976.4707},{"date":"2022-04-19","close":26287.832},{"date":"2022-04-20","close":26287.832},{"date":"2022-04-21","close":26154.3926},{"date":"2022-04-22","close":25798.5488},{"date":"2022-04-25","close":25398.2285},{"date":"2022-04-26","close":25620.6309},{"date":"2022-04-27","close":25398.2285},{"date":"2022-04-28","close":25665.1113},{"date":"2022-04-29","close":25887.5098},{"date":"2022-05-02","close":25843.0293},{"date":"2022-05-03","close":25887.5098},{"date":"2022-05-04","close":25487.1895},{"date":"2022-05-06","close":25220.3066},{"date":"2022-05-09","close":27900.0},{"date":"2022-05-10","close":24731.0254},{"date":"2022-05-11","close":24642.0645},{"date":"2022-05-12","close":24553.1055},{"date":"2022-05-13","close":24819.9844},{"date":"2022-05-16","close":25798.5488},{"date":"2022-05-17","close":25887.5098},{"date":"2022-05-18","close":25754.0703},{"date":"2022-05-19","close":25309.2676},{"date":"2022-05-20","close":25709.5898},{"date":"2022-05-23","close":25931.9902},{"date":"2022-05-24","close":25620.6309},{"date":"2022-05-25","close":25665.1113},{"date":"2022-05-26","close":25709.5898},{"date":"2022-05-27","close":25620.6309},{"date":"2022-05-30","close":25754.0703},{"date":"2022-05-31","close":25709.5898},{"date":"2022-06-02","close":25665.1113},{"date":"2022-06-03","close":25576.1504},{"date":"2022-06-07","close":25309.2676},{"date":"2022-06-08","close":25042.3867},{"date":"2022-06-09","close":24908.9453},{"date":"2022-06-10","close":24686.5449},{"date":"2022-06-13","close":24197.2598},{"date":"2022-06-14","close":23841.4199},{"date":"2022-06-15","close":23441.0957},{"date":"2022-06-16","close":23574.5371},{"date":"2022-06-17","close":23307.6562},{"date":"2022-06-20","close":22640.4531},{"date":"2022-06-21","close":22462.5312},{"date":"2022-06-22","close":22418.0508},{"date":"2022-06-23","close":22062.207},{"date":"2022-06-24","close":22551.4922},{"date":"2022-06-27","close":22907.332},{"date":"2022-06-28","close":22862.8516},{"date":"2022-06-29","close":22684.9336},{"date":"2022-06-30","close":22462.5312},{"date":"2022-07-01","close":22329.0898},{"date":"2022-07-04","close":22151.168},{"date":"2022-07-05","close":22507.0117},{"date":"2022-07-06","close":22595.9727},{"date":"2022-07-07","close":22684.9336},{"date":"2022-07-08","close":23218.6953},{"date":"2022-07-11","close":23796.9395},{"date":"2022-07-12","close":23574.5371},{"date":"2022-07-13","close":23885.9004},{"date":"2022-07-14","close":24286.2207},{"date":"2022-07-15","close":23752.459},{"date":"2022-07-18","close":24152.7793},{"date":"2022-07-19","close":24286.2207},{"date":"2022-07-20","close":24286.2207},{"date":"2022-07-21","close":24152.7793},{"date":"2022-07-22","close":24019.3398},{"date":"2022-07-25","close":24108.2988},{"date":"2022-07-26","close":23885.9004},{"date":"2022-07-27","close":23885.9004},{"date":"2022-07-28","close":24241.7402},{"date":"2022-07-29","close":24375.1816},{"date":"2022-08-01","close":24108.2988},{"date":"2022-08-02","close":24108.2988},{"date":"2022-08-03","close":24152.7793},{"date":"2022-08-04","close":24241.7402},{"date":"2022-08-05","close":24197.2598},{"date":"2022-08-08","close":23930.3809},{"date":"2022-08-09","close":23841.4199},{"date":"2022-08-10","close":23841.4199},{"date":"2022-08-11","close":23930.3809},{"date":"2022-08-12","close":24063.8203},{"date":"2022-08-16","close":24642.0645},{"date":"2022-08-17","close":24241.7402},{"date":"2022-08-18","close":24375.1816},{"date":"2022-08-19","close":24464.1445},{"date":"2022-08-22","close":23707.9785},{"date":"2022-08-23","close":23574.5371},{"date":"2022-08-24","close":23841.4199},{"date":"2022-08-25","close":23752.459},{"date":"2022-08-26","close":23663.498},{"date":"2022-08-29","close":22951.8125},{"date":"2022-08-30","close":23263.1758},{"date":"2022-08-31","close":22996.293},{"date":"2022-09-01","close":22507.0117},{"date":"2022-09-02","close":22818.373},{"date":"2022-09-05","close":22729.4121},{"date":"2022-09-06","close":23040.7734},{"date":"2022-09-07","close":23129.7344},{"date":"2022-09-08","close":23129.7344},{"date":"2022-09-13","close":23352.1367},{"date":"2022-09-14","close":22951.8125},{"date":"2022-09-15","close":23174.2148},{"date":"2022-09-16","close":23129.7344},{"date":"2022-09-19","close":23085.2539},{"date":"2022-09-20","close":23663.498},{"date":"2022-09-21","close":23441.0957},{"date":"2022-09-22","close":23396.6172},{"date":"2022-09-23","close":22996.293},{"date":"2022-09-26","close":22151.168},{"date":"2022-09-27","close":22151.168},{"date":"2022-09-28","close":22240.1289},{"date":"2022-09-29","close":22907.332},{"date":"2022-09-30","close":22951.8125},{"date":"2022-10-04","close":23396.6172},{"date":"2022-10-05","close":22907.332},{"date":"2022-10-06","close":22907.332},{"date":"2022-10-07","close":23352.1367},{"date":"2022-10-11","close":22862.8516},{"date":"2022-10-12","close":22996.293},{"date":"2022-10-13","close":22818.373},{"date":"2022-10-14","close":23040.7734},{"date":"2022-10-17","close":23218.6953},{"date":"2022-10-18","close":23574.5371},{"date":"2022-10-19","close":23707.9785},{"date":"2022-10-20","close":23619.0176},{"date":"2022-10-21","close":24063.8203},{"date":"2022-10-24","close":24197.2598},{"date":"2022-10-25","close":24642.0645},{"date":"2022-10-26","close":24642.0645},{"date":"2022-10-27","close":24597.584},{"date":"2022-10-28","close":24775.5059},{"date":"2022-10-31","close":24819.9844},{"date":"2022-11-01","close":25175.8262},{"date":"2022-11-02","close":25086.8672},{"date":"2022-11-03","close":25042.3867},{"date":"2022-11-04","close":25042.3867},{"date":"2022-11-07","close":25309.2676},{"date":"2022-11-08","close":25353.748},{"date":"2022-11-09","close":25442.709},{"date":"2022-11-10","close":25487.1895},{"date":"2022-11-11","close":25531.6699},{"date":"2022-11-14","close":25576.1504},{"date":"2022-11-15","close":26109.9121},{"date":"2022-11-16","close":26154.3926},{"date":"2022-11-17","close":26376.791},{"date":"2022-11-18","close":26910.5547},{"date":"2022-11-21","close":26688.1562},{"date":"2022-11-22","close":27266.3984},{"date":"2022-11-23","close":27088.4766},{"date":"2022-11-24","close":26198.8711},{"date":"2022-11-25","close":26243.3516},{"date":"2022-11-28","close":25843.0293},{"date":"2022-11-29","close":26421.2715},{"date":"2022-11-30","close":26866.0781},{"date":"2022-12-01","close":27088.4766},{"date":"2022-12-02","close":27355.3594},{"date":"2022-12-05","close":26999.5156},{"date":"2022-12-06","close":26732.6367},{"date":"2022-12-07","close":26999.5156},{"date":"2022-12-08","close":26821.5977},{"date":"2022-12-09","close":27221.918},{"date":"2022-12-12","close":27399.8398},{"date":"2022-12-13","close":27088.4766},{"date":"2022-12-14","close":27132.957},{"date":"2022-12-15","close":27844.6426},{"date":"2022-12-16","close":27488.7988},{"date":"2022-12-19","close":27444.3203},{"date":"2022-12-20","close":27088.4766},{"date":"2022-12-21","close":27177.4375},{"date":"2022-12-22","close":27488.7988},{"date":"2022-12-23","close":27088.4766},{"date":"2022-12-26","close":26999.5156},{"date":"2022-12-27","close":27132.957},{"date":"2022-12-28","close":28405.5254},{"date":"2022-12-29","close":27814.6914},{"date":"2023-01-02","close":27087.5098},{"date":"2023-01-03","close":27223.8555},{"date":"2023-01-04","close":27723.793},{"date":"2023-01-05","close":27269.3047},{"date":"2023-01-06","close":27360.2031},{"date":"2023-01-09","close":27451.1016},{"date":"2023-01-10","close":27314.7539},{"date":"2023-01-11","close":26996.6113},{"date":"2023-01-12","close":26996.6113},{"date":"2023-01-13","close":26951.1621},{"date":"2023-01-16","close":27223.8555},{"date":"2023-01-17","close":26951.1621},{"date":"2023-01-18","close":27087.5098},{"date":"2023-01-19","close":26905.7129},{"date":"2023-01-20","close":26905.7129},{"date":"2023-01-25","close":26905.7129},{"date":"2023-01-26","close":27087.5098},{"date":"2023-01-27","close":27087.5098},{"date":"2023-01-30","close":26496.6738},{"date":"2023-01-31","close":26542.1211},{"date":"2023-02-01","close":26905.7129},{"date":"2023-02-02","close":27678.3438},{"date":"2023-02-03","close":27678.3438},{"date":"2023-02-06","close":27405.6504},{"date":"2023-02-07","close":27314.7539},{"date":"2023-02-08","close":27314.7539},{"date":"2023-02-09","close":27451.1016},{"date":"2023-02-10","close":27814.6914},{"date":"2023-02-13","close":27814.6914},{"date":"2023-02-14","close":27587.4453},{"date":"2023-02-15","close":27087.5098},{"date":"2023-02-16","close":27314.7539},{"date":"2023-02-17","close":27541.9961},{"date":"2023-02-20","close":27496.5469},{"date":"2023-02-21","close":27451.1016},{"date":"2023-02-22","close":27042.0586},{"date":"2023-02-23","close":27042.0586},{"date":"2023-02-24","close":26951.1621},{"date":"2023-02-27","close":26860.2656},{"date":"2023-02-28","close":26769.3672},{"date":"2023-03-02","close":26633.0215},{"date":"2023-03-03","close":25905.8379},{"date":"2023-03-06","close":26223.9824},{"date":"2023-03-07","close":26314.8789},{"date":"2023-03-08","close":26269.4297},{"date":"2023-03-09","close":26087.6348},{"date":"2023-03-10","close":26178.5312},{"date":"2023-03-13","close":25814.9395},{"date":"2023-03-14","close":25496.8008},{"date":"2023-03-15","close":25360.4531},{"date":"2023-03-16","close":25087.7617},{"date":"2023-03-17","close":25315.0039},{"date":"2023-03-20","close":24996.8633},{"date":"2023-03-21","close":24996.8633},{"date":"2023-03-22","close":25042.3105},{"date":"2023-03-23","close":25315.0039},{"date":"2023-03-24","close":25133.209},{"date":"2023-03-27","close":24996.8633},{"date":"2023-03-28","close":24678.7188},{"date":"2023-03-29","close":24451.4766},{"date":"2023-03-30","close":24406.0273},{"date":"2023-03-31","close":24496.9258},{"date":"2023-04-03","close":24633.2715},{"date":"2023-04-04","close":25042.3105},{"date":"2023-04-05","close":26178.5312},{"date":"2023-04-06","close":26133.084},{"date":"2023-04-07","close":25678.5957},{"date":"2023-04-10","close":25451.3516},{"date":"2023-04-11","close":26087.6348},{"date":"2023-04-12","close":26223.9824},{"date":"2023-04-13","close":26496.6738},{"date":"2023-04-14","close":26178.5312},{"date":"2023-04-17","close":26133.084},{"date":"2023-04-18","close":25814.9395},{"date":"2023-04-19","close":25860.3906},{"date":"2023-04-20","close":25769.4922},{"date":"2023-04-21","close":25769.4922},{"date":"2023-04-24","close":25542.248},{"date":"2023-04-25","close":25542.248},{"date":"2023-04-26","close":25360.4531},{"date":"2023-04-27","close":25451.3516},{"date":"2023-04-28","close":25405.9023},{"date":"2023-05-02","close":25315.0039},{"date":"2023-05-03","close":25315.0039},{"date":"2023-05-04","close":25678.5957},{"date":"2023-05-08","close":25905.8379},{"date":"2023-05-09","close":25860.3906},{"date":"2023-05-10","close":26314.8789},{"date":"2023-05-11","close":26360.3262},{"date":"2023-05-12","close":25996.7363},{"date":"2023-05-15","close":26042.1855},{"date":"2023-05-16","close":26360.3262},{"date":"2023-05-17","close":26178.5312},{"date":"2023-05-18","close":26542.1211},{"date":"2023-05-19","close":26496.6738},{"date":"2023-05-22","close":26042.1855},{"date":"2023-05-23","close":26042.1855},{"date":"2023-05-24","close":25905.8379},{"date":"2023-05-25","close":25905.8379},{"date":"2023-05-26","close":25860.3906},{"date":"2023-05-30","close":25905.8379},{"date":"2023-05-31","close":25633.1465},{"date":"2023-06-01","close":25724.043},{"date":"2023-06-02","close":25678.5957},{"date":"2023-06-05","close":25814.9395},{"date":"2023-06-07","close":25814.9395},{"date":"2023-06-08","close":25905.8379},{"date":"2023-06-09","close":26042.1855},{"date":"2023-06-12","close":25814.9395},{"date":"2023-06-13","close":25814.9395},{"date":"2023-06-14","close":25633.1465},{"date":"2023-06-15","close":25360.4531},{"date":"2023-06-16","close":25587.6992},{"date":"2023-06-19","close":25542.248},{"date":"2023-06-20","close":25451.3516},{"date":"2023-06-21","close":25269.5547},{"date":"2023-06-22","close":25087.7617},{"date":"2023-06-23","close":25042.3105},{"date":"2023-06-26","close":25042.3105},{"date":"2023-06-27","close":24996.8633},{"date":"2023-06-28","close":25087.7617},{"date":"2023-06-29","close":24996.8633},{"date":"2023-06-30","close":25178.6562},{"date":"2023-07-03","close":25178.6562},{"date":"2023-07-04","close":25133.209},{"date":"2023-07-05","close":24905.9648},{"date":"2023-07-06","close":24678.7188},{"date":"2023-07-07","close":24587.8223},{"date":"2023-07-10","close":24360.5801},{"date":"2023-07-11","close":24087.8848},{"date":"2023-07-12","close":24133.334},{"date":"2023-07-13","close":24451.4766},{"date":"2023-07-14","close":24815.0664},{"date":"2023-07-17","close":24633.2715},{"date":"2023-07-18","close":24269.6816},{"date":"2023-07-19","close":24315.1289},{"date":"2023-07-20","close":24951.4121},{"date":"2023-07-21","close":24951.4121},{"date":"2023-07-24","close":24360.5801},{"date":"2023-07-25","close":24087.8848},{"date":"2023-07-26","close":23678.8457},{"date":"2023-07-27","close":24087.8848},{"date":"2023-07-28","close":24224.2324},{"date":"2023-07-31","close":24315.1289},{"date":"2023-08-01","close":24042.4355},{"date":"2023-08-02","close":24178.7832},{"date":"2023-08-03","close":24269.6816},{"date":"2023-08-04","close":24769.6172},{"date":"2023-08-07","close":24451.4766},{"date":"2023-08-08","close":24451.4766},{"date":"2023-08-09","close":24678.7188},{"date":"2023-08-10","close":24678.7188},{"date":"2023-08-11","close":24996.8633},{"date":"2023-08-14","close":25814.9395},{"date":"2023-08-16","close":25678.5957},{"date":"2023-08-17","close":25769.4922},{"date":"2023-08-18","close":25178.6562},{"date":"2023-08-21","close":25178.6562},{"date":"2023-08-22","close":24678.7188},{"date":"2023-08-23","close":24905.9648},{"date":"2023-08-24","close":25269.5547},{"date":"2023-08-25","close":25269.5547},{"date":"2023-08-28","close":25451.3516},{"date":"2023-08-29","close":25042.3105},{"date":"2023-08-30","close":25087.7617},{"date":"2023-08-31","close":25042.3105},{"date":"2023-09-01","close":25724.043},{"date":"2023-09-04","close":25587.6992},{"date":"2023-09-05","close":25405.9023},{"date":"2023-09-06","close":25542.248},{"date":"2023-09-07","close":25633.1465},{"date":"2023-09-08","close":25678.5957},{"date":"2023-09-11","close":25769.4922},{"date":"2023-09-12","close":25769.4922},{"date":"2023-09-13","close":25133.209},{"date":"2023-09-14","close":25178.6562},{"date":"2023-09-15","close":25496.8008},{"date":"2023-09-18","close":25451.3516},{"date":"2023-09-19","close":25633.1465},{"date":"2023-09-20","close":25451.3516},{"date":"2023-09-21","close":25269.5547},{"date":"2023-09-22","close":25405.9023},{"date":"2023-09-25","close":25133.209},{"date":"2023-09-26","close":25087.7617},{"date":"2023-09-27","close":25133.209},{"date":"2023-10-04","close":24587.8223},{"date":"2023-10-05","close":24542.373},{"date":"2023-10-06","close":24542.373},{"date":"2023-10-10","close":24587.8223},{"date":"2023-10-11","close":24905.9648},{"date":"2023-10-12","close":24951.4121},{"date":"2023-10-13","close":24996.8633},{"date":"2023-10-16","close":24724.1699},{"date":"2023-10-17","close":24769.6172},{"date":"2023-10-18","close":24769.6172},{"date":"2023-10-19","close":24360.5801},{"date":"2023-10-20","close":24224.2324},{"date":"2023-10-23","close":24178.7832},{"date":"2023-10-24","close":24406.0273},{"date":"2023-10-25","close":24451.4766},{"date":"2023-10-26","close":24224.2324},{"date":"2023-10-27","close":24496.9258},{"date":"2023-10-30","close":24451.4766},{"date":"2023-10-31","close":24315.1289},{"date":"2023-11-01","close":24542.373},{"date":"2023-11-02","close":24678.7188},{"date":"2023-11-03","close":24769.6172},{"date":"2023-11-06","close":24815.0664},{"date":"2023-11-07","close":24587.8223},{"date":"2023-11-08","close":24496.9258},{"date":"2023-11-09","close":24587.8223},{"date":"2023-11-10","close":24633.2715},{"date":"2023-11-13","close":24451.4766},{"date":"2023-11-14","close":24860.5156},{"date":"2023-11-15","close":24951.4121},{"date":"2023-11-16","close":25087.7617},{"date":"2023-11-17","close":25087.7617},{"date":"2023-11-20","close":25315.0039},{"date":"2023-11-21","close":25269.5547},{"date":"2023-11-22","close":25178.6562},{"date":"2023-11-23","close":25178.6562},{"date":"2023-11-24","close":25133.209},{"date":"2023-11-27","close":25087.7617},{"date":"2023-11-28","close":25042.3105},{"date":"2023-11-29","close":25087.7617},{"date":"2023-11-30","close":25178.6562},{"date":"2023-12-01","close":25133.209},{"date":"2023-12-04","close":25087.7617},{"date":"2023-12-05","close":25224.1074},{"date":"2023-12-06","close":25405.9023},{"date":"2023-12-07","close":25405.9023},{"date":"2023-12-08","close":25451.3516},{"date":"2023-12-11","close":25405.9023},{"date":"2023-12-12","close":25496.8008},{"date":"2023-12-13","close":25542.248},{"date":"2023-12-14","close":25451.3516},{"date":"2023-12-15","close":25542.248},{"date":"2023-12-18","close":25496.8008},{"date":"2023-12-19","close":25405.9023},{"date":"2023-12-20","close":25451.3516},{"date":"2023-12-21","close":25405.9023},{"date":"2023-12-22","close":25451.3516},{"date":"2023-12-26","close":25405.9023},{"date":"2023-12-27","close":25872.9219},{"date":"2023-12-28","close":25919.625},{"date":"2024-01-02","close":26153.1348},{"date":"2024-01-03","close":26153.1348},{"date":"2024-01-04","close":26153.1348},{"date":"2024-01-05","close":26106.4336},{"date":"2024-01-08","close":25966.3262},{"date":"2024-01-09","close":26526.75},{"date":"2024-01-10","close":26993.7715},{"date":"2024-01-11","close":26480.0488},{"date":"2024-01-12","close":26386.6465},{"date":"2024-01-15","close":26480.0488},{"date":"2024-01-16","close":26339.9434},{"date":"2024-01-17","close":26059.7305},{"date":"2024-01-18","close":25966.3262},{"date":"2024-01-19","close":25826.2207},{"date":"2024-01-22","close":25779.5195},{"date":"2024-01-23","close":25919.625},{"date":"2024-01-24","close":26153.1348},{"date":"2024-01-25","close":26059.7305},{"date":"2024-01-26","close":26059.7305},{"date":"2024-01-29","close":26339.9434},{"date":"2024-01-30","close":26480.0488},{"date":"2024-01-31","close":26339.9434},{"date":"2024-02-01","close":26993.7715},{"date":"2024-02-02","close":26713.5586},{"date":"2024-02-05","close":26900.3672},{"date":"2024-02-06","close":26620.1543},{"date":"2024-02-07","close":27367.3887},{"date":"2024-02-08","close":27040.4727},{"date":"2024-02-13","close":26806.9629},{"date":"2024-02-14","close":26760.2617},{"date":"2024-02-15","close":26620.1543},{"date":"2024-02-16","close":26947.0703},{"date":"2024-02-19","close":27600.8984},{"date":"2024-02-20","close":27273.9824},{"date":"2024-02-21","close":27133.877},{"date":"2024-02-22","close":27227.2812},{"date":"2024-02-23","close":26993.7715},{"date":"2024-02-26","close":26947.0703},{"date":"2024-02-27","close":26900.3672},{"date":"2024-02-28","close":26993.7715},{"date":"2024-02-29","close":27087.1738},{"date":"2024-03-04","close":27227.2812},{"date":"2024-03-05","close":26760.2617},{"date":"2024-03-06","close":26713.5586},{"date":"2024-03-07","close":26573.4531},{"date":"2024-03-08","close":26526.75},{"date":"2024-03-11","close":26433.3457},{"date":"2024-03-12","close":26386.6465},{"date":"2024-03-13","close":26480.0488},{"date":"2024-03-14","close":26339.9434},{"date":"2024-03-15","close":26386.6465},{"date":"2024-03-18","close":26386.6465},{"date":"2024-03-19","close":26246.5391},{"date":"2024-03-20","close":26526.75},{"date":"2024-03-21","close":26573.4531},{"date":"2024-03-22","close":26293.2422},{"date":"2024-03-25","close":26059.7305},{"date":"2024-03-26","close":26293.2422},{"date":"2024-03-27","close":26526.75},{"date":"2024-03-28","close":26526.75},{"date":"2024-03-29","close":26433.3457},{"date":"2024-04-01","close":26480.0488},{"date":"2024-04-02","close":26526.75},{"date":"2024-04-03","close":26339.9434},{"date":"2024-04-04","close":26293.2422},{"date":"2024-04-05","close":26246.5391},{"date":"2024-04-08","close":26246.5391},{"date":"2024-04-09","close":26106.4336},{"date":"2024-04-11","close":26106.4336},{"date":"2024-04-12","close":26059.7305},{"date":"2024-04-15","close":25919.625},{"date":"2024-04-16","close":25919.625},{"date":"2024-04-17","close":26106.4336},{"date":"2024-04-18","close":26246.5391},{"date":"2024-04-19","close":26199.8379},{"date":"2024-04-22","close":26386.6465},{"date":"2024-04-23","close":26573.4531},{"date":"2024-04-24","close":26620.1543},{"date":"2024-04-25","close":26433.3457},{"date":"2024-04-26","close":26573.4531},{"date":"2024-04-29","close":26526.75},{"date":"2024-04-30","close":26573.4531},{"date":"2024-05-02","close":26573.4531},{"date":"2024-05-03","close":26620.1543},{"date":"2024-05-07","close":26666.8574},{"date":"2024-05-08","close":26760.2617},{"date":"2024-05-09","close":26713.5586},{"date":"2024-05-10","close":26713.5586},{"date":"2024-05-13","close":26900.3672},{"date":"2024-05-14","close":26900.3672},{"date":"2024-05-16","close":26666.8574},{"date":"2024-05-17","close":26900.3672},{"date":"2024-05-20","close":27040.4727},{"date":"2024-05-21","close":27087.1738},{"date":"2024-05-22","close":27320.6855},{"date":"2024-05-23","close":27227.2812},{"date":"2024-05-24","close":27180.5781},{"date":"2024-05-27","close":27180.5781},{"date":"2024-05-28","close":27180.5781},{"date":"2024-05-29","close":26993.7715},{"date":"2024-05-30","close":26993.7715},{"date":"2024-05-31","close":27133.877},{"date":"2024-06-03","close":27087.1738},{"date":"2024-06-04","close":26993.7715},{"date":"2024-06-05","close":26947.0703},{"date":"2024-06-07","close":26806.9629},{"date":"2024-06-10","close":26666.8574},{"date":"2024-06-11","close":26480.0488},{"date":"2024-06-12","close":26480.0488},{"date":"2024-06-13","close":26386.6465},{"date":"2024-06-14","close":26526.75},{"date":"2024-06-17","close":26573.4531},{"date":"2024-06-18","close":26386.6465},{"date":"2024-06-19","close":26293.2422},{"date":"2024-06-20","close":26293.2422},{"date":"2024-06-21","close":26339.9434},{"date":"2024-06-24","close":26199.8379},{"date":"2024-06-25","close":26293.2422},{"date":"2024-06-26","close":26246.5391},{"date":"2024-06-27","close":26153.1348},{"date":"2024-06-28","close":26106.4336},{"date":"2024-07-01","close":26293.2422},{"date":"2024-07-02","close":26153.1348},{"date":"2024-07-03","close":26153.1348},{"date":"2024-07-04","close":26153.1348},{"date":"2024-07-05","close":26246.5391},{"date":"2024-07-08","close":26386.6465},{"date":"2024-07-09","close":26573.4531},{"date":"2024-07-10","close":26246.5391},{"date":"2024-07-11","close":26339.9434},{"date":"2024-07-12","close":26386.6465},{"date":"2024-07-15","close":26386.6465},{"date":"2024-07-16","close":26293.2422},{"date":"2024-07-17","close":26433.3457},{"date":"2024-07-18","close":26433.3457},{"date":"2024-07-19","close":26293.2422},{"date":"2024-07-22","close":26246.5391},{"date":"2024-07-23","close":26246.5391},{"date":"2024-07-24","close":26199.8379},{"date":"2024-07-25","close":26246.5391},{"date":"2024-07-26","close":26293.2422},{"date":"2024-07-29","close":26386.6465},{"date":"2024-07-30","close":26386.6465},{"date":"2024-07-31","close":26339.9434},{"date":"2024-08-01","close":26293.2422},{"date":"2024-08-02","close":25872.9219},{"date":"2024-08-05","close":24752.0742},{"date":"2024-08-06","close":25265.7949},{"date":"2024-08-07","close":25405.9023},{"date":"2024-08-08","close":25172.3926},{"date":"2024-08-09","close":25172.3926},{"date":"2024-08-12","close":25172.3926},{"date":"2024-08-13","close":24798.7754},{"date":"2024-08-14","close":24845.4785},{"date":"2024-08-16","close":25452.6035},{"date":"2024-08-19","close":25312.498},{"date":"2024-08-20","close":25592.7109},{"date":"2024-08-21","close":25499.3066},{"date":"2024-08-22","close":24892.1797},{"date":"2024-08-23","close":24985.584},{"date":"2024-08-26","close":24845.4785},{"date":"2024-08-27","close":24518.5645},{"date":"2024-08-28","close":24611.9668},{"date":"2024-08-29","close":24611.9668},{"date":"2024-08-30","close":24752.0742},{"date":"2024-09-02","close":24611.9668},{"date":"2024-09-03","close":24425.1602},{"date":"2024-09-04","close":24098.2441},{"date":"2024-09-05","close":24004.8398},{"date":"2024-09-06","close":24004.8398},{"date":"2024-09-09","close":24098.2441},{"date":"2024-09-10","close":24331.7559},{"date":"2024-09-11","close":24331.7559},{"date":"2024-09-12","close":24285.0547},{"date":"2024-09-13","close":24378.459},{"date":"2024-09-19","close":24425.1602},{"date":"2024-09-20","close":24518.5645},{"date":"2024-09-23","close":24518.5645},{"date":"2024-09-24","close":24658.6699},{"date":"2024-09-25","close":24285.0547},{"date":"2024-09-26","close":24285.0547},{"date":"2024-09-27","close":24331.7559},{"date":"2024-09-30","close":24378.459},{"date":"2024-10-02","close":24285.0547},{"date":"2024-10-04","close":24331.7559},{"date":"2024-10-07","close":24565.2676},{"date":"2024-10-08","close":24331.7559},{"date":"2024-10-10","close":24425.1602},{"date":"2024-10-11","close":24285.0547},{"date":"2024-10-14","close":24285.0547},{"date":"2024-10-15","close":24191.6504},{"date":"2024-10-16","close":24051.543},{"date":"2024-10-17","close":24051.543},{"date":"2024-10-18","close":23958.1406},{"date":"2024-10-21","close":23864.7363},{"date":"2024-10-22","close":23771.332},{"date":"2024-10-23","close":23818.0332},{"date":"2024-10-24","close":23584.5234},{"date":"2024-10-25","close":23584.5234},{"date":"2024-10-28","close":23537.8203},{"date":"2024-10-29","close":23677.9277},{"date":"2024-10-30","close":23584.5234},{"date":"2024-10-31","close":23491.1191},{"date":"2024-11-01","close":23444.416},{"date":"2024-11-04","close":23631.2246},{"date":"2024-11-05","close":23631.2246},{"date":"2024-11-06","close":23724.6289},{"date":"2024-11-07","close":23724.6289},{"date":"2024-11-08","close":23724.6289},{"date":"2024-11-11","close":23444.416},{"date":"2024-11-12","close":22977.3965},{"date":"2024-11-13","close":22416.9727},{"date":"2024-11-14","close":23397.7148},{"date":"2024-11-15","close":23864.7363},{"date":"2024-11-18","close":24191.6504},{"date":"2024-11-19","close":24144.9473},{"date":"2024-11-20","close":24425.1602},{"date":"2024-11-21","close":24285.0547},{"date":"2024-11-22","close":24471.8633},{"date":"2024-11-25","close":24705.3711},{"date":"2024-11-26","close":24705.3711},{"date":"2024-11-27","close":24892.1797},{"date":"2024-11-28","close":25452.6035},{"date":"2024-11-29","close":25592.7109},{"date":"2024-12-02","close":25499.3066},{"date":"2024-12-03","close":25452.6035},{"date":"2024-12-04","close":24892.1797},{"date":"2024-12-05","close":24518.5645},{"date":"2024-12-06","close":24004.8398},{"date":"2024-12-09","close":23958.1406},{"date":"2024-12-10","close":24752.0742},{"date":"2024-12-11","close":24798.7754},{"date":"2024-12-12","close":24425.1602},{"date":"2024-12-13","close":24798.7754},{"date":"2024-12-16","close":24938.8828},{"date":"2024-12-17","close":24938.8828},{"date":"2024-12-18","close":25172.3926},{"date":"2024-12-19","close":25078.9883},{"date":"2024-12-20","close":25078.9883},{"date":"2024-12-23","close":25078.9883},{"date":"2024-12-24","close":25125.6914},{"date":"2024-12-26","close":24705.3711},{"date":"2024-12-27","close":25285.5371},{"date":"2024-12-30","close":25333.8848},{"date":"2025-01-02","close":24947.1074},{"date":"2025-01-03","close":25285.5371},{"date":"2025-01-06","close":25382.2305},{"date":"2025-01-07","close":25430.5781},{"date":"2025-01-08","close":25237.1895},{"date":"2025-01-09","close":25237.1895},{"date":"2025-01-10","close":25285.5371},{"date":"2025-01-13","close":25285.5371},{"date":"2025-01-14","close":25382.2305},{"date":"2025-01-15","close":25188.8418},{"date":"2025-01-16","close":25092.1484},{"date":"2025-01-17","close":25478.9258},{"date":"2025-01-20","close":25237.1895},{"date":"2025-01-21","close":25188.8418},{"date":"2025-01-22","close":25188.8418},{"date":"2025-01-23","close":24898.7598},{"date":"2025-01-24","close":25092.1484},{"date":"2025-01-31","close":24850.4121},{"date":"2025-02-03","close":24608.6777},{"date":"2025-02-04","close":24753.7188},{"date":"2025-02-05","close":24947.1074},{"date":"2025-02-06","close":25043.8008},{"date":"2025-02-07","close":25092.1484},{"date":"2025-02-10","close":25043.8008},{"date":"2025-02-11","close":25333.8848},{"date":"2025-02-12","close":25237.1895},{"date":"2025-02-13","close":24947.1074},{"date":"2025-02-14","close":24995.4531},{"date":"2025-02-17","close":24947.1074},{"date":"2025-02-18","close":24898.7598},{"date":"2025-02-19","close":25043.8008},{"date":"2025-02-20","close":25140.4961},{"date":"2025-02-21","close":25140.4961},{"date":"2025-02-24","close":25188.8418},{"date":"2025-02-25","close":24947.1074},{"date":"2025-02-26","close":24995.4531},{"date":"2025-02-27","close":24898.7598},{"date":"2025-02-28","close":24753.7188},{"date":"2025-03-04","close":24802.0664},{"date":"2025-03-05","close":24753.7188},{"date":"2025-03-06","close":24657.0234},{"date":"2025-03-07","close":24511.9824},{"date":"2025-03-10","close":24560.3301},{"date":"2025-03-11","close":24270.248},{"date":"2025-03-12","close":24463.6367},{"date":"2025-03-13","close":24318.5938},{"date":"2025-03-14","close":24415.2891},{"date":"2025-03-17","close":24560.3301},{"date":"2025-03-18","close":24463.6367},{"date":"2025-03-19","close":24560.3301},{"date":"2025-03-20","close":24608.6777},{"date":"2025-03-21","close":24608.6777},{"date":"2025-03-24","close":24705.3711},{"date":"2025-03-25","close":24753.7188},{"date":"2025-03-26","close":24753.7188},{"date":"2025-03-27","close":24753.7188},{"date":"2025-03-28","close":24560.3301},{"date":"2025-03-31","close":24415.2891},{"date":"2025-04-01","close":24560.3301},{"date":"2025-04-02","close":24560.3301},{"date":"2025-04-03","close":24560.3301},{"date":"2025-04-04","close":24608.6777},{"date":"2025-04-07","close":24463.6367},{"date":"2025-04-08","close":24318.5938},{"date":"2025-04-09","close":24125.207},{"date":"2025-04-10","close":24608.6777},{"date":"2025-04-11","close":24608.6777},{"date":"2025-04-14","close":24705.3711},{"date":"2025-04-15","close":24850.4121},{"date":"2025-04-16","close":24995.4531},{"date":"2025-04-17","close":24850.4121},{"date":"2025-04-18","close":24995.4531},{"date":"2025-04-21","close":24947.1074},{"date":"2025-04-22","close":25140.4961},{"date":"2025-04-23","close":25140.4961},{"date":"2025-04-24","close":25237.1895},{"date":"2025-04-25","close":25382.2305},{"date":"2025-04-28","close":25382.2305},{"date":"2025-04-29","close":25333.8848},{"date":"2025-04-30","close":25527.2715},{"date":"2025-05-02","close":26010.7441},{"date":"2025-05-07","close":26155.7852},{"date":"2025-05-08","close":26204.1309},{"date":"2025-05-09","close":26445.8672},{"date":"2025-05-12","close":26639.2559},{"date":"2025-05-13","close":26590.9082},{"date":"2025-05-14","close":26397.5195},{"date":"2025-05-15","close":27074.3789},{"date":"2025-05-16","close":25914.0488},{"date":"2025-05-19","close":26397.5195},{"date":"2025-05-20","close":26929.3379},{"date":"2025-05-21","close":26542.5605},{"date":"2025-05-22","close":27074.3789},{"date":"2025-05-23","close":27461.1562},{"date":"2025-05-26","close":27847.9336},{"date":"2025-05-27","close":27702.8926},{"date":"2025-05-28","close":27557.8516},{"date":"2025-05-29","close":27412.8086},{"date":"2025-05-30","close":27461.1562},{"date":"2025-06-02","close":27557.8516},{"date":"2025-06-04","close":27944.627},{"date":"2025-06-05","close":29008.2637},{"date":"2025-06-09","close":29395.041},{"date":"2025-06-10","close":29733.4707},{"date":"2025-06-11","close":30120.248},{"date":"2025-06-12","close":30458.6777},{"date":"2025-06-13","close":29588.4297},{"date":"2025-06-16","close":29201.6523},{"date":"2025-06-17","close":28863.2227},{"date":"2025-06-18","close":29008.2637},{"date":"2025-06-19","close":28814.875},{"date":"2025-06-20","close":28911.5703},{"date":"2025-06-23","close":29588.4297},{"date":"2025-06-24","close":29298.3457},{"date":"2025-06-25","close":29491.7344},{"date":"2025-06-26","close":29443.3887},{"date":"2025-06-27","close":29056.6113},{"date":"2025-06-30","close":29008.2637},{"date":"2025-07-01","close":29588.4297},{"date":"2025-07-02","close":30265.2891},{"date":"2025-07-03","close":30458.6777},{"date":"2025-07-04","close":29878.5117},{"date":"2025-07-07","close":30216.9414},{"date":"2025-07-08","close":30313.6367},{"date":"2025-07-09","close":32102.4785},{"date":"2025-07-10","close":31909.0898},{"date":"2025-07-11","close":31715.7012},{"date":"2025-07-14","close":31957.4375},{"date":"2025-07-15","close":32150.8262},{"date":"2025-07-16","close":32537.6035},{"date":"2025-07-17","close":32585.9492},{"date":"2025-07-18","close":31812.3965},{"date":"2025-07-21","close":31764.0488},{"date":"2025-07-22","close":31473.9668},{"date":"2025-07-23","close":31473.9668},{"date":"2025-07-24","close":31280.5781},{"date":"2025-07-25","close":30748.7598},{"date":"2025-07-28","close":30410.3301},{"date":"2025-07-29","close":31183.8828},{"date":"2025-07-30","close":30942.1484},{"date":"2025-07-31","close":31280.5781},{"date":"2025-08-01","close":30507.0234},{"date":"2025-08-04","close":30652.0664},{"date":"2025-08-05","close":30313.6367},{"date":"2025-08-06","close":30603.7188},{"date":"2025-08-07","close":30361.9824},{"date":"2025-08-08","close":30071.9004},{"date":"2025-08-11","close":29395.041},{"date":"2025-08-12","close":29540.082},{"date":"2025-08-13","close":29443.3887},{"date":"2025-08-14","close":29298.3457},{"date":"2025-08-18","close":28476.4453},{"date":"2025-08-19","close":28766.5293},{"date":"2025-08-20","close":28621.4863},{"date":"2025-08-21","close":28379.752},{"date":"2025-08-22","close":28524.793},{"date":"2025-08-25","close":28766.5293},{"date":"2025-08-26","close":28476.4453},{"date":"2025-08-27","close":28959.916},{"date":"2025-08-28","close":28814.875},{"date":"2025-08-29","close":28573.1406},{"date":"2025-09-01","close":28186.3633},{"date":"2025-09-02","close":28621.4863},{"date":"2025-09-03","close":28911.5703},{"date":"2025-09-04","close":28911.5703},{"date":"2025-09-05","close":29201.6523},{"date":"2025-09-08","close":29201.6523},{"date":"2025-09-09","close":29588.4297},{"date":"2025-09-10","close":29540.082},{"date":"2025-09-11","close":29298.3457},{"date":"2025-09-12","close":29346.6934},{"date":"2025-09-15","close":29685.123},{"date":"2025-09-16","close":29201.6523},{"date":"2025-09-17","close":28911.5703},{"date":"2025-09-18","close":29056.6113},{"date":"2025-09-19","close":29850.0},{"date":"2025-09-22","close":29008.2637},{"date":"2025-09-23","close":28814.875},{"date":"2025-09-24","close":28573.1406},{"date":"2025-09-25","close":28814.875},{"date":"2025-09-26","close":28863.2227},{"date":"2025-09-29","close":29781.8184},{"date":"2025-09-30","close":29975.207},{"date":"2025-10-01","close":29298.3457},{"date":"2025-10-02","close":29588.4297},{"date":"2025-10-10","close":29008.2637},{"date":"2025-10-13","close":28766.5293},{"date":"2025-10-14","close":28331.4043},{"date":"2025-10-15","close":28863.2227},{"date":"2025-10-16","close":28863.2227},{"date":"2025-10-17","close":28428.0996},{"date":"2025-10-20","close":28766.5293},{"date":"2025-10-21","close":28573.1406},{"date":"2025-10-22","close":28718.1816},{"date":"2025-10-23","close":28524.793},{"date":"2025-10-24","close":28331.4043},{"date":"2025-10-27","close":28621.4863},{"date":"2025-10-28","close":28331.4043},{"date":"2025-10-29","close":28331.4043},{"date":"2025-10-30","close":28186.3633},{"date":"2025-10-31","close":28089.668},{"date":"2025-11-03","close":27606.1973},{"date":"2025-11-04","close":27654.5449},{"date":"2025-11-05","close":28476.4453},{"date":"2025-11-06","close":29056.6113},{"date":"2025-11-07","close":28766.5293},{"date":"2025-11-10","close":29588.4297},{"date":"2025-11-11","close":29685.123},{"date":"2025-11-12","close":30168.5938},{"date":"2025-11-13","close":30168.5938},{"date":"2025-11-14","close":30023.5527},{"date":"2025-11-17","close":30265.2891},{"date":"2025-11-18","close":29443.3887},{"date":"2025-11-19","close":29153.3047},{"date":"2025-11-20","close":29443.3887},{"date":"2025-11-21","close":29104.959},{"date":"2025-11-24","close":28669.834},{"date":"2025-11-25","close":28573.1406},{"date":"2025-11-26","close":28814.875},{"date":"2025-11-27","close":28573.1406},{"date":"2025-11-28","close":28573.1406},{"date":"2025-12-01","close":28089.668},{"date":"2025-12-02","close":29008.2637},{"date":"2025-12-03","close":29298.3457},{"date":"2025-12-04","close":28911.5703},{"date":"2025-12-05","close":29298.3457},{"date":"2025-12-08","close":28911.5703},{"date":"2025-12-09","close":29008.2637},{"date":"2025-12-10","close":28911.5703},{"date":"2025-12-11","close":29298.3457},{"date":"2025-12-12","close":29491.7344},{"date":"2025-12-15","close":29346.6934},{"date":"2025-12-16","close":29008.2637},{"date":"2025-12-17","close":29298.3457},{"date":"2025-12-18","close":29298.3457},{"date":"2025-12-19","close":29298.3457},{"date":"2025-12-22","close":29346.6934},{"date":"2025-12-23","close":29395.041},{"date":"2025-12-24","close":29540.082},{"date":"2025-12-26","close":29250.0},{"date":"2025-12-29","close":29400.0},{"date":"2025-12-30","close":29250.0},{"date":"2026-01-02","close":28750.0},{"date":"2026-01-05","close":28300.0},{"date":"2026-01-06","close":28350.0},{"date":"2026-01-07","close":28200.0},{"date":"2026-01-08","close":28000.0},{"date":"2026-01-09","close":28400.0},{"date":"2026-01-12","close":28000.0},{"date":"2026-01-13","close":27750.0},{"date":"2026-01-14","close":28050.0},{"date":"2026-01-15","close":28000.0},{"date":"2026-01-16","close":27600.0},{"date":"2026-01-19","close":27100.0},{"date":"2026-01-20","close":27850.0},{"date":"2026-01-21","close":27700.0},{"date":"2026-01-22","close":28150.0},{"date":"2026-01-23","close":28550.0},{"date":"2026-01-26","close":28800.0},{"date":"2026-01-27","close":28850.0},{"date":"2026-01-28","close":28700.0},{"date":"2026-01-29","close":29000.0},{"date":"2026-01-30","close":29050.0},{"date":"2026-02-02","close":28750.0},{"date":"2026-02-03","close":29400.0},{"date":"2026-02-04","close":29600.0},{"date":"2026-02-05","close":29100.0},{"date":"2026-02-06","close":29200.0},{"date":"2026-02-09","close":29350.0},{"date":"2026-02-10","close":30000.0},{"date":"2026-02-11","close":29950.0},{"date":"2026-02-12","close":29700.0},{"date":"2026-02-13","close":29850.0},{"date":"2026-02-19","close":30350.0},{"date":"2026-02-20","close":30700.0},{"date":"2026-02-23","close":30950.0},{"date":"2026-02-24","close":30700.0},{"date":"2026-02-25","close":30600.0},{"date":"2026-02-26","close":30150.0},{"date":"2026-02-27","close":30150.0},{"date":"2026-03-03","close":30050.0},{"date":"2026-03-04","close":28200.0},{"date":"2026-03-05","close":29450.0},{"date":"2026-03-06","close":29400.0},{"date":"2026-03-09","close":28950.0},{"date":"2026-03-10","close":28950.0},{"date":"2026-03-11","close":29350.0},{"date":"2026-03-12","close":29250.0},{"date":"2026-03-13","close":29500.0},{"date":"2026-03-16","close":29000.0},{"date":"2026-03-17","close":29100.0},{"date":"2026-03-18","close":29250.0},{"date":"2026-03-19","close":28700.0},{"date":"2026-03-20","close":29350.0},{"date":"2026-03-23","close":29100.0},{"date":"2026-03-24","close":29250.0},{"date":"2026-03-25","close":29350.0},{"date":"2026-03-26","close":29200.0},{"date":"2026-03-27","close":29000.0},{"date":"2026-03-30","close":28700.0},{"date":"2026-03-31","close":28350.0},{"date":"2026-04-01","close":29050.0},{"date":"2026-04-02","close":28600.0},{"date":"2026-04-03","close":28650.0},{"date":"2026-04-06","close":28500.0},{"date":"2026-04-07","close":28400.0},{"date":"2026-04-08","close":28700.0},{"date":"2026-04-09","close":28550.0},{"date":"2026-04-10","close":28600.0},{"date":"2026-04-13","close":28750.0},{"date":"2026-04-14","close":28950.0},{"date":"2026-04-15","close":28950.0},{"date":"2026-04-16","close":29200.0},{"date":"2026-04-17","close":29300.0},{"date":"2026-04-20","close":29250.0},{"date":"2026-04-21","close":29000.0},{"date":"2026-04-22","close":29100.0},{"date":"2026-04-23","close":29000.0},{"date":"2026-04-24","close":28950.0},{"date":"2026-04-27","close":28950.0},{"date":"2026-04-28","close":28950.0},{"date":"2026-04-29","close":29000.0},{"date":"2026-04-30","close":28650.0},{"date":"2026-05-04","close":28500.0},{"date":"2026-05-06","close":28400.0},{"date":"2026-05-07","close":28450.0},{"date":"2026-05-08","close":28400.0},{"date":"2026-05-11","close":28150.0},{"date":"2026-05-12","close":27750.0},{"date":"2026-05-13","close":27650.0},{"date":"2026-05-14","close":28450.0},{"date":"2026-05-15","close":27700.0},{"date":"2026-05-18","close":27850.0},{"date":"2026-05-19","close":27600.0},{"date":"2026-05-20","close":27100.0},{"date":"2026-05-21","close":27400.0},{"date":"2026-05-22","close":27950.0},{"date":"2026-05-26","close":27250.0},{"date":"2026-05-27","close":27200.0},{"date":"2026-05-28","close":27050.0},{"date":"2026-05-29","close":26700.0},{"date":"2026-06-01","close":26350.0},{"date":"2026-06-02","close":26350.0},{"date":"2026-06-04","close":26200.0},{"date":"2026-06-05","close":26050.0},{"date":"2026-06-08","close":25300.0},{"date":"2026-06-09","close":26300.0},{"date":"2026-06-10","close":26150.0},{"date":"2026-06-11","close":26350.0},{"date":"2026-06-12","close":26500.0},{"date":"2026-06-15","close":26850.0},{"date":"2026-06-16","close":26700.0},{"date":"2026-06-17","close":26600.0},{"date":"2026-06-18","close":25950.0},{"date":"2026-06-19","close":25500.0},{"date":"2026-06-22","close":25000.0},{"date":"2026-06-23","close":24700.0},{"date":"2026-06-24","close":24700.0},{"date":"2026-06-25","close":24950.0},{"date":"2026-06-26","close":24350.0},{"date":"2026-06-29","close":25600.0},{"date":"2026-06-30","close":25100.0},{"date":"2026-07-01","close":25750.0},{"date":"2026-07-02","close":25350.0},{"date":"2026-07-03","close":25850.0},{"date":"2026-07-06","close":25850.0},{"date":"2026-07-07","close":25950.0},{"date":"2026-07-08","close":25900.0},{"date":"2026-07-09","close":25500.0},{"date":"2026-07-10","close":25950.0},{"date":"2026-07-13","close":25300.0},{"date":"2026-07-14","close":25300.0},{"date":"2026-07-15","close":25400.0},{"date":"2026-07-16","close":25650.0},{"date":"2026-07-20","close":25250.0},{"date":"2026-07-21","close":25500.0},{"date":"2026-07-22","close":25750.0},{"date":"2026-07-23","close":25900.0},{"date":"2026-07-24","close":25700.0},{"date":"2026-07-27","close":26100.0},{"date":"2026-07-28","close":26100.0},{"date":"2026-07-29","close":25500.0},{"date":"2026-07-30","close":25650.0},{"date":"2026-07-31","close":26450.0},{"date":"2026-08-03","close":26200.0},{"date":"2026-08-04","close":26300.0},{"date":"2026-08-05","close":26400.0},{"date":"2026-08-06","close":26500.0},{"date":"2026-08-07","close":27000.0},{"date":"2026-08-10","close":26850.0},{"date":"2026-08-11","close":27000.0},{"date":"2026-08-12","close":27000.0},{"date":"2026-08-13","close":26950.0},{"date":"2026-08-14","close":26700.0},{"date":"2026-08-18","close":26800.0},{"date":"2026-08-19","close":26150.0},{"date":"2026-08-20","close":26600.0},{"date":"2026-08-21","close":26100.0},{"date":"2026-08-24","close":26500.0},{"date":"2026-08-25","close":26500.0},{"date":"2026-08-26","close":26550.0},{"date":"2026-08-27","close":26400.0},{"date":"2026-08-28","close":27000.0},{"date":"2026-08-31","close":27200.0},{"date":"2026-09-01","close":27150.0},{"date":"2026-09-02","close":26850.0},{"date":"2026-09-03","close":27250.0},{"date":"2026-09-04","close":27150.0},{"date":"2026-09-07","close":26750.0},{"date":"2026-09-08","close":26650.0},{"date":"2026-09-09","close":26850.0},{"date":"2026-09-10","close":26750.0},{"date":"2026-09-11","close":26650.0},{"date":"2026-09-14","close":26750.0},{"date":"2026-09-15","close":26800.0},{"date":"2026-09-16","close":26450.0},{"date":"2026-09-17","close":26350.0},{"date":"2026-09-18","close":26400.0},{"date":"2026-09-21","close":26250.0},{"date":"2026-09-22","close":26250.0},{"date":"2026-09-23","close":26300.0},{"date":"2026-09-28","close":26150.0},{"date":"2026-09-29","close":26100.0},{"date":"2026-09-30","close":26100.0},{"date":"2026-10-01","close":26200.0},{"date":"2026-10-02","close":26100.0},{"date":"2026-10-06","close":26150.0},{"date":"2026-10-07","close":25800.0},{"date":"2026-10-08","close":25850.0},{"date":"2026-10-12","close":25650.0},{"date":"2026-10-13","close":25600.0},{"date":"2026-10-14","close":25950.0},{"date":"2026-10-15","close":25450.0},{"date":"2026-10-16","close":25850.0},{"date":"2026-10-19","close":25800.0},{"date":"2026-10-20","close":25500.0},{"date":"2026-10-21","close":25550.0},{"date":"2026-10-22","close":25400.0},{"date":"2026-10-23","close":25300.0}],"chart_data":[{"date":"2024-10-24","open":23771,"high":23818,"low":23538,"close":23585,"volume":5833,"rsi_14":27.27,"sma_20":25895.0,"sma_60":26505.83,"sma_120":27486.67},{"date":"2024-10-25","open":23771,"high":23818,"low":23398,"close":23585,"volume":5777,"rsi_14":25.0,"sma_20":25837.5,"sma_60":26459.17,"sma_120":27461.25},{"date":"2024-10-28","open":23491,"high":23771,"low":23351,"close":23538,"volume":9108,"rsi_14":10.71,"sma_20":25797.5,"sma_60":26410.83,"sma_120":27434.17},{"date":"2024-10-29","open":23351,"high":23678,"low":23351,"close":23678,"volume":5866,"rsi_14":23.08,"sma_20":25765.0,"sma_60":26364.17,"sma_120":27408.75},{"date":"2024-10-30","open":23678,"high":23678,"low":23444,"close":23585,"volume":2261,"rsi_14":15.38,"sma_20":25725.0,"sma_60":26314.17,"sma_120":27382.08},{"date":"2024-10-31","open":23398,"high":23725,"low":23351,"close":23491,"volume":4675,"rsi_14":16.0,"sma_20":25677.5,"sma_60":26262.5,"sma_120":27354.58},{"date":"2024-11-01","open":23491,"high":23538,"low":23351,"close":23444,"volume":3583,"rsi_14":15.38,"sma_20":25632.5,"sma_60":26210.83,"sma_120":27326.25},{"date":"2024-11-04","open":23491,"high":23631,"low":23351,"close":23631,"volume":3050,"rsi_14":28.57,"sma_20":25595.0,"sma_60":26163.33,"sma_120":27299.17},{"date":"2024-11-05","open":23678,"high":23725,"low":23491,"close":23631,"volume":2508,"rsi_14":32.0,"sma_20":25545.0,"sma_60":26123.33,"sma_120":27271.25},{"date":"2024-11-06","open":23631,"high":23771,"low":23585,"close":23725,"volume":2196,"rsi_14":37.04,"sma_20":25512.5,"sma_60":26105.0,"sma_120":27244.58},{"date":"2024-11-07","open":23725,"high":23771,"low":23538,"close":23725,"volume":1969,"rsi_14":40.0,"sma_20":25475.0,"sma_60":26077.5,"sma_120":27217.92},{"date":"2024-11-08","open":23725,"high":23771,"low":23631,"close":23725,"volume":2567,"rsi_14":43.48,"sma_20":25445.0,"sma_60":26047.5,"sma_120":27189.58},{"date":"2024-11-11","open":23725,"high":23771,"low":23351,"close":23444,"volume":6799,"rsi_14":37.04,"sma_20":25400.0,"sma_60":26016.67,"sma_120":27158.75},{"date":"2024-11-12","open":23444,"high":23444,"low":22931,"close":22977,"volume":14042,"rsi_14":25.0,"sma_20":25335.0,"sma_60":25977.5,"sma_120":27125.83},{"date":"2024-11-13","open":22977,"high":23258,"low":22417,"close":22417,"volume":15571,"rsi_14":20.93,"sma_20":25247.5,"sma_60":25928.33,"sma_120":27085.83},{"date":"2024-11-14","open":22183,"high":23818,"low":22183,"close":23398,"volume":25751,"rsi_14":46.88,"sma_20":25212.5,"sma_60":25903.33,"sma_120":27053.33},{"date":"2024-11-15","open":23725,"high":24145,"low":23398,"close":23865,"volume":13320,"rsi_14":54.79,"sma_20":25207.5,"sma_60":25885.83,"sma_120":27024.58},{"date":"2024-11-18","open":23958,"high":24332,"low":23958,"close":24192,"volume":5751,"rsi_14":57.14,"sma_20":25225.0,"sma_60":25863.33,"sma_120":26996.67},{"date":"2024-11-19","open":24472,"high":24519,"low":24005,"close":24145,"volume":8113,"rsi_14":57.89,"sma_20":25245.0,"sma_60":25842.5,"sma_120":26969.17},{"date":"2024-11-20","open":24285,"high":24612,"low":24285,"close":24425,"volume":7348,"rsi_14":62.5,"sma_20":25277.5,"sma_60":25821.67,"sma_120":26944.58},{"date":"2024-11-21","open":24472,"high":24519,"low":24285,"close":24285,"volume":5730,"rsi_14":60.98,"sma_20":25315.0,"sma_60":25800.0,"sma_120":26918.75},{"date":"2024-11-22","open":24612,"high":24612,"low":24285,"close":24472,"volume":3843,"rsi_14":60.98,"sma_20":25362.5,"sma_60":25792.5,"sma_120":26894.58},{"date":"2024-11-25","open":24472,"high":24705,"low":24472,"close":24705,"volume":6850,"rsi_14":63.22,"sma_20":25425.0,"sma_60":25787.5,"sma_120":26874.17},{"date":"2024-11-26","open":24752,"high":24752,"low":24565,"close":24705,"volume":3159,"rsi_14":62.35,"sma_20":25480.0,"sma_60":25785.0,"sma_120":26853.75},{"date":"2024-11-27","open":24752,"high":24892,"low":24612,"close":24892,"volume":4683,"rsi_14":64.04,"sma_20":25550.0,"sma_60":25791.67,"sma_120":26833.75},{"date":"2024-11-28","open":24939,"high":25686,"low":24799,"close":25453,"volume":21253,"rsi_14":68.32,"sma_20":25655.0,"sma_60":25806.67,"sma_120":26819.17},{"date":"2024-11-29","open":25406,"high":25639,"low":24892,"close":25593,"volume":9532,"rsi_14":73.47,"sma_20":25770.0,"sma_60":25824.17,"sma_120":26806.67},{"date":"2024-12-02","open":25593,"high":25593,"low":25032,"close":25499,"volume":7289,"rsi_14":80.0,"sma_20":25870.0,"sma_60":25837.5,"sma_120":26793.75},{"date":"2024-12-03","open":25406,"high":25453,"low":25172,"close":25453,"volume":6194,"rsi_14":91.14,"sma_20":25967.5,"sma_60":25852.5,"sma_120":26781.67},{"date":"2024-12-04","open":24939,"high":25406,"low":24752,"close":24892,"volume":9382,"rsi_14":72.86,"sma_20":26030.0,"sma_60":25860.83,"sma_120":26765.83},{"date":"2024-12-05","open":24799,"high":25079,"low":24378,"close":24519,"volume":8440,"rsi_14":60.29,"sma_20":26072.5,"sma_60":25868.33,"sma_120":26748.33},{"date":"2024-12-06","open":24519,"high":24519,"low":23398,"close":24005,"volume":23840,"rsi_14":47.22,"sma_20":26087.5,"sma_60":25868.33,"sma_120":26726.25},{"date":"2024-12-09","open":23958,"high":24238,"low":23725,"close":23958,"volume":11040,"rsi_14":47.22,"sma_20":26115.0,"sma_60":25867.5,"sma_120":26704.58},{"date":"2024-12-10","open":23958,"high":24752,"low":23958,"close":24752,"volume":13796,"rsi_14":54.22,"sma_20":26210.0,"sma_60":25879.17,"sma_120":26688.75},{"date":"2024-12-11","open":24939,"high":24939,"low":24425,"close":24799,"volume":4336,"rsi_14":56.79,"sma_20":26337.5,"sma_60":25887.5,"sma_120":26672.92},{"date":"2024-12-12","open":24845,"high":24986,"low":24285,"close":24425,"volume":8860,"rsi_14":49.41,"sma_20":26392.5,"sma_60":25889.17,"sma_120":26655.42},{"date":"2024-12-13","open":24425,"high":24799,"low":24332,"close":24799,"volume":3637,"rsi_14":51.14,"sma_20":26442.5,"sma_60":25898.33,"sma_120":26642.08},{"date":"2024-12-16","open":24799,"high":25032,"low":24752,"close":24939,"volume":8782,"rsi_14":52.75,"sma_20":26482.5,"sma_60":25908.33,"sma_120":26630.0},{"date":"2024-12-17","open":24939,"high":25079,"low":24752,"close":24939,"volume":3436,"rsi_14":50.57,"sma_20":26525.0,"sma_60":25917.5,"sma_120":26617.5},{"date":"2024-12-18","open":25032,"high":25219,"low":24752,"close":25172,"volume":7093,"rsi_14":46.25,"sma_20":26565.0,"sma_60":25929.17,"sma_120":26608.33},{"date":"2024-12-19","open":25079,"high":25312,"low":24939,"close":25079,"volume":6853,"rsi_14":43.04,"sma_20":26607.5,"sma_60":25939.17,"sma_120":26597.5},{"date":"2024-12-20","open":25312,"high":25312,"low":24799,"close":25079,"volume":2575,"rsi_14":44.16,"sma_20":26640.0,"sma_60":25946.67,"sma_120":26587.08},{"date":"2024-12-23","open":25079,"high":25079,"low":24659,"close":25079,"volume":10331,"rsi_14":44.74,"sma_20":26660.0,"sma_60":25960.83,"sma_120":26577.5},{"date":"2024-12-24","open":25032,"high":25172,"low":24799,"close":25126,"volume":6494,"rsi_14":53.85,"sma_20":26682.5,"sma_60":25975.83,"sma_120":26568.75},{"date":"2024-12-26","open":25219,"high":25219,"low":24705,"close":24705,"volume":5608,"rsi_14":53.03,"sma_20":26672.5,"sma_60":25982.5,"sma_120":26554.58},{"date":"2024-12-27","open":25334,"high":25382,"low":24995,"close":25286,"volume":4044,"rsi_14":57.38,"sma_20":26617.5,"sma_60":25983.33,"sma_120":26539.17},{"date":"2024-12-30","open":24850,"high":25431,"low":24850,"close":25334,"volume":2493,"rsi_14":59.02,"sma_20":26557.5,"sma_60":25986.67,"sma_120":26524.17},{"date":"2025-01-02","open":25334,"high":25382,"low":24947,"close":24947,"volume":2908,"rsi_14":36.54,"sma_20":26482.5,"sma_60":25982.5,"sma_120":26505.83},{"date":"2025-01-03","open":25092,"high":25382,"low":24995,"close":25286,"volume":2263,"rsi_14":43.1,"sma_20":26427.5,"sma_60":25980.0,"sma_120":26489.58},{"date":"2025-01-06","open":25189,"high":25624,"low":25140,"close":25382,"volume":5313,"rsi_14":51.92,"sma_20":26407.5,"sma_60":25983.33,"sma_120":26472.92},{"date":"2025-01-07","open":25624,"high":25624,"low":25286,"close":25431,"volume":3977,"rsi_14":44.44,"sma_20":26410.0,"sma_60":25985.83,"sma_120":26455.0},{"date":"2025-01-08","open":25431,"high":25431,"low":25237,"close":25237,"volume":5889,"rsi_14":36.96,"sma_20":26430.0,"sma_60":25987.5,"sma_120":26438.33},{"date":"2025-01-09","open":25334,"high":25334,"low":25189,"close":25237,"volume":3533,"rsi_14":36.96,"sma_20":26452.5,"sma_60":25989.17,"sma_120":26420.83},{"date":"2025-01-10","open":25431,"high":25431,"low":25140,"close":25286,"volume":2983,"rsi_14":30.95,"sma_20":26435.0,"sma_60":25993.33,"sma_120":26403.33},{"date":"2025-01-13","open":25286,"high":25527,"low":25189,"close":25286,"volume":2410,"rsi_14":32.5,"sma_20":26415.0,"sma_60":26000.0,"sma_120":26385.83},{"date":"2025-01-14","open":25140,"high":25479,"low":25140,"close":25382,"volume":2158,"rsi_14":35.71,"sma_20":26420.0,"sma_60":26008.33,"sma_120":26370.0},{"date":"2025-01-15","open":24657,"high":25624,"low":24657,"close":25189,"volume":13414,"rsi_14":32.61,"sma_20":26395.0,"sma_60":26015.0,"sma_120":26351.25},{"date":"2025-01-16","open":25044,"high":25237,"low":25044,"close":25092,"volume":1827,"rsi_14":29.79,"sma_20":26357.5,"sma_60":26021.67,"sma_120":26331.67},{"date":"2025-01-17","open":25237,"high":25479,"low":25092,"close":25479,"volume":4846,"rsi_14":47.83,"sma_20":26340.0,"sma_60":26036.67,"sma_120":26316.67},{"date":"2025-01-20","open":25479,"high":25479,"low":25140,"close":25237,"volume":2303,"rsi_14":48.89,"sma_20":26297.5,"sma_60":26046.67,"sma_120":26300.0},{"date":"2025-01-21","open":25286,"high":25286,"low":24899,"close":25189,"volume":5272,"rsi_14":46.67,"sma_20":26257.5,"sma_60":26060.0,"sma_120":26282.92},{"date":"2025-01-22","open":25189,"high":25189,"low":24947,"close":25189,"volume":5671,"rsi_14":56.76,"sma_20":26217.5,"sma_60":26073.33,"sma_120":26266.25},{"date":"2025-01-23","open":25286,"high":25286,"low":24802,"close":24899,"volume":6101,"rsi_14":38.89,"sma_20":26162.5,"sma_60":26082.5,"sma_120":26246.67},{"date":"2025-01-24","open":24899,"high":25189,"low":24754,"close":25092,"volume":4065,"rsi_14":42.11,"sma_20":26115.0,"sma_60":26092.5,"sma_120":26228.33},{"date":"2025-01-31","open":25044,"high":25092,"low":24802,"close":24850,"volume":4236,"rsi_14":35.71,"sma_20":26077.5,"sma_60":26100.0,"sma_120":26207.08},{"date":"2025-02-03","open":24802,"high":25237,"low":24367,"close":24609,"volume":10361,"rsi_14":34.88,"sma_20":26042.5,"sma_60":26105.0,"sma_120":26183.75},{"date":"2025-02-04","open":24657,"high":24850,"low":24512,"close":24754,"volume":4569,"rsi_14":39.13,"sma_20":26012.5,"sma_60":26113.33,"sma_120":26162.08},{"date":"2025-02-05","open":24657,"high":25044,"low":24657,"close":24947,"volume":4660,"rsi_14":42.86,"sma_20":26012.5,"sma_60":26121.67,"sma_120":26142.5},{"date":"2025-02-06","open":25044,"high":25140,"low":24850,"close":25044,"volume":4421,"rsi_14":45.1,"sma_20":26000.0,"sma_60":26131.67,"sma_120":26127.5},{"date":"2025-02-07","open":25140,"high":25140,"low":24899,"close":25092,"volume":1806,"rsi_14":44.0,"sma_20":25985.0,"sma_60":26140.83,"sma_120":26122.92},{"date":"2025-02-10","open":25092,"high":25140,"low":24899,"close":25044,"volume":2396,"rsi_14":46.81,"sma_20":25965.0,"sma_60":26149.17,"sma_120":26113.33},{"date":"2025-02-11","open":25140,"high":25334,"low":24995,"close":25334,"volume":5261,"rsi_14":54.9,"sma_20":25970.0,"sma_60":26162.5,"sma_120":26105.0},{"date":"2025-02-12","open":25334,"high":25334,"low":25044,"close":25237,"volume":4688,"rsi_14":44.44,"sma_20":25970.0,"sma_60":26179.17,"sma_120":26097.92},{"date":"2025-02-13","open":25237,"high":25237,"low":24850,"close":24947,"volume":7965,"rsi_14":43.48,"sma_20":25952.5,"sma_60":26199.17,"sma_120":26088.33},{"date":"2025-02-14","open":25092,"high":25092,"low":24850,"close":24995,"volume":5979,"rsi_14":45.65,"sma_20":25937.5,"sma_60":26230.0,"sma_120":26079.17},{"date":"2025-02-17","open":24995,"high":25189,"low":24850,"close":24947,"volume":8536,"rsi_14":44.68,"sma_20":25915.0,"sma_60":26242.5,"sma_120":26072.92},{"date":"2025-02-18","open":25092,"high":25092,"low":24850,"close":24899,"volume":2277,"rsi_14":50.0,"sma_20":25900.0,"sma_60":26245.83,"sma_120":26065.83},{"date":"2025-02-19","open":24899,"high":25140,"low":24899,"close":25044,"volume":4295,"rsi_14":48.78,"sma_20":25897.5,"sma_60":26245.83,"sma_120":26054.58},{"date":"2025-02-20","open":25044,"high":25189,"low":24947,"close":25140,"volume":3189,"rsi_14":57.89,"sma_20":25880.0,"sma_60":26248.33,"sma_120":26045.42},{"date":"2025-02-21","open":25092,"high":25237,"low":25044,"close":25140,"volume":1833,"rsi_14":66.67,"sma_20":25875.0,"sma_60":26245.83,"sma_120":26033.75},{"date":"2025-02-24","open":25237,"high":25286,"low":25044,"close":25189,"volume":4907,"rsi_14":64.52,"sma_20":25875.0,"sma_60":26246.67,"sma_120":26023.33},{"date":"2025-02-25","open":25382,"high":25382,"low":24802,"close":24947,"volume":10739,"rsi_14":50.0,"sma_20":25862.5,"sma_60":26240.0,"sma_120":26016.25},{"date":"2025-02-26","open":24947,"high":25044,"low":24899,"close":24995,"volume":4454,"rsi_14":48.39,"sma_20":25867.5,"sma_60":26230.0,"sma_120":26008.75},{"date":"2025-02-27","open":24995,"high":25092,"low":24705,"close":24899,"volume":11256,"rsi_14":43.75,"sma_20":25857.5,"sma_60":26218.33,"sma_120":26001.67},{"date":"2025-02-28","open":24899,"high":24899,"low":24705,"close":24754,"volume":4499,"rsi_14":41.18,"sma_20":25852.5,"sma_60":26200.83,"sma_120":25996.25},{"date":"2025-03-04","open":24850,"high":25189,"low":24657,"close":24802,"volume":4796,"rsi_14":31.03,"sma_20":25862.5,"sma_60":26174.17,"sma_120":25990.42},{"date":"2025-03-05","open":24367,"high":24947,"low":24367,"close":24754,"volume":11370,"rsi_14":32.14,"sma_20":25862.5,"sma_60":26144.17,"sma_120":25984.17},{"date":"2025-03-06","open":25044,"high":25044,"low":24367,"close":24657,"volume":14867,"rsi_14":37.5,"sma_20":25847.5,"sma_60":26114.17,"sma_120":25975.83},{"date":"2025-03-07","open":24657,"high":24657,"low":24367,"close":24512,"volume":10291,"rsi_14":30.77,"sma_20":25820.0,"sma_60":26082.5,"sma_120":25967.5},{"date":"2025-03-10","open":24560,"high":24609,"low":24439,"close":24560,"volume":8748,"rsi_14":34.62,"sma_20":25792.5,"sma_60":26061.67,"sma_120":25961.25},{"date":"2025-03-11","open":24560,"high":24560,"low":24174,"close":24270,"volume":11057,"rsi_14":29.03,"sma_20":25752.5,"sma_60":26042.5,"sma_120":25955.42},{"date":"2025-03-12","open":24415,"high":24512,"low":24270,"close":24464,"volume":8376,"rsi_14":31.25,"sma_20":25707.5,"sma_60":26035.83,"sma_120":25952.08},{"date":"2025-03-13","open":24657,"high":24657,"low":24270,"close":24319,"volume":6552,"rsi_14":24.24,"sma_20":25660.0,"sma_60":26027.5,"sma_120":25947.5},{"date":"2025-03-14","open":24319,"high":24415,"low":24222,"close":24415,"volume":5193,"rsi_14":28.57,"sma_20":25632.5,"sma_60":26006.67,"sma_120":25942.92},{"date":"2025-03-17","open":24464,"high":24560,"low":24367,"close":24560,"volume":4217,"rsi_14":32.43,"sma_20":25610.0,"sma_60":25987.5,"sma_120":25937.5},{"date":"2025-03-18","open":24850,"high":24850,"low":24270,"close":24464,"volume":8463,"rsi_14":35.29,"sma_20":25585.0,"sma_60":25973.33,"sma_120":25931.25},{"date":"2025-03-19","open":24560,"high":24754,"low":24319,"close":24560,"volume":10896,"rsi_14":37.14,"sma_20":25567.5,"sma_60":25954.17,"sma_120":25926.25},{"date":"2025-03-20","open":24657,"high":24802,"low":24512,"close":24609,"volume":10564,"rsi_14":41.18,"sma_20":25545.0,"sma_60":25933.33,"sma_120":25920.83},{"date":"2025-03-21","open":24754,"high":24850,"low":24464,"close":24609,"volume":6223,"rsi_14":45.16,"sma_20":25517.5,"sma_60":25912.5,"sma_120":25915.0},{"date":"2025-03-24","open":24609,"high":24754,"low":24512,"close":24705,"volume":8500,"rsi_14":46.88,"sma_20":25495.0,"sma_60":25889.17,"sma_120":25909.17},{"date":"2025-03-25","open":24657,"high":24802,"low":24560,"close":24754,"volume":6421,"rsi_14":50.0,"sma_20":25472.5,"sma_60":25868.33,"sma_120":25903.75},{"date":"2025-03-26","open":24705,"high":25044,"low":24657,"close":24754,"volume":15916,"rsi_14":53.33,"sma_20":25462.5,"sma_60":25847.5,"sma_120":25897.08},{"date":"2025-03-27","open":24657,"high":24802,"low":24560,"close":24754,"volume":8811,"rsi_14":59.26,"sma_20":25450.0,"sma_60":25826.67,"sma_120":25893.75},{"date":"2025-03-28","open":24754,"high":24754,"low":24367,"close":24560,"volume":20781,"rsi_14":50.0,"sma_20":25432.5,"sma_60":25801.67,"sma_120":25888.75},{"date":"2025-03-31","open":24512,"high":24609,"low":24174,"close":24415,"volume":17849,"rsi_14":55.56,"sma_20":25415.0,"sma_60":25781.67,"sma_120":25882.08},{"date":"2025-04-01","open":24464,"high":24802,"low":24319,"close":24560,"volume":7261,"rsi_14":53.85,"sma_20":25402.5,"sma_60":25769.17,"sma_120":25876.25},{"date":"2025-04-02","open":24560,"high":24754,"low":24512,"close":24560,"volume":3953,"rsi_14":60.87,"sma_20":25392.5,"sma_60":25755.83,"sma_120":25871.25},{"date":"2025-04-03","open":24464,"high":24705,"low":24319,"close":24560,"volume":6352,"rsi_14":57.14,"sma_20":25387.5,"sma_60":25749.17,"sma_120":25865.83},{"date":"2025-04-04","open":24560,"high":24705,"low":24367,"close":24609,"volume":5478,"rsi_14":52.63,"sma_20":25392.5,"sma_60":25737.5,"sma_120":25858.75},{"date":"2025-04-07","open":24512,"high":25382,"low":23932,"close":24464,"volume":17719,"rsi_14":50.0,"sma_20":25387.5,"sma_60":25721.67,"sma_120":25852.5},{"date":"2025-04-08","open":24560,"high":24560,"low":24174,"close":24319,"volume":6093,"rsi_14":38.1,"sma_20":25390.0,"sma_60":25702.5,"sma_120":25844.17},{"date":"2025-04-09","open":24319,"high":24415,"low":23980,"close":24125,"volume":9417,"rsi_14":29.17,"sma_20":25372.5,"sma_60":25683.33,"sma_120":25835.42},{"date":"2025-04-10","open":24512,"high":24609,"low":24222,"close":24609,"volume":6807,"rsi_14":50.0,"sma_20":25387.5,"sma_60":25672.5,"sma_120":25830.83},{"date":"2025-04-11","open":24609,"high":24609,"low":24319,"close":24609,"volume":8137,"rsi_14":46.88,"sma_20":25397.5,"sma_60":25660.83,"sma_120":25827.08},{"date":"2025-04-14","open":24609,"high":24802,"low":24560,"close":24705,"volume":6170,"rsi_14":48.48,"sma_20":25405.0,"sma_60":25650.83,"sma_120":25825.42},{"date":"2025-04-15","open":24705,"high":24899,"low":24609,"close":24850,"volume":8952,"rsi_14":52.78,"sma_20":25425.0,"sma_60":25641.67,"sma_120":25825.0},{"date":"2025-04-16","open":24802,"high":25140,"low":24754,"close":24995,"volume":16824,"rsi_14":56.41,"sma_20":25447.5,"sma_60":25638.33,"sma_120":25826.67},{"date":"2025-04-17","open":24995,"high":25092,"low":24705,"close":24850,"volume":6161,"rsi_14":57.89,"sma_20":25460.0,"sma_60":25634.17,"sma_120":25827.92},{"date":"2025-04-18","open":25092,"high":25092,"low":24705,"close":24995,"volume":7427,"rsi_14":65.79,"sma_20":25480.0,"sma_60":25625.83,"sma_120":25831.25},{"date":"2025-04-21","open":24995,"high":25044,"low":24850,"close":24947,"volume":3532,"rsi_14":61.11,"sma_20":25492.5,"sma_60":25620.83,"sma_120":25833.75},{"date":"2025-04-22","open":24995,"high":25237,"low":24850,"close":25140,"volume":12325,"rsi_14":65.0,"sma_20":25512.5,"sma_60":25620.0,"sma_120":25840.0},{"date":"2025-04-23","open":25237,"high":25237,"low":24947,"close":25140,"volume":7562,"rsi_14":65.0,"sma_20":25532.5,"sma_60":25619.17,"sma_120":25846.25},{"date":"2025-04-24","open":25189,"high":25237,"low":24995,"close":25237,"volume":12422,"rsi_14":65.85,"sma_20":25557.5,"sma_60":25625.0,"sma_120":25853.75},{"date":"2025-04-25","open":25237,"high":25479,"low":25140,"close":25382,"volume":12590,"rsi_14":73.17,"sma_20":25600.0,"sma_60":25630.0,"sma_120":25861.25},{"date":"2025-04-28","open":25479,"high":25527,"low":25189,"close":25382,"volume":7718,"rsi_14":78.95,"sma_20":25650.0,"sma_60":25639.17,"sma_120":25869.58},{"date":"2025-04-29","open":25527,"high":25527,"low":25140,"close":25334,"volume":9849,"rsi_14":85.71,"sma_20":25690.0,"sma_60":25651.67,"sma_120":25878.33},{"date":"2025-04-30","open":25479,"high":25672,"low":25237,"close":25527,"volume":14266,"rsi_14":82.76,"sma_20":25740.0,"sma_60":25665.0,"sma_120":25889.17},{"date":"2025-05-02","open":25527,"high":26204,"low":25286,"close":26011,"volume":17307,"rsi_14":87.18,"sma_20":25815.0,"sma_60":25683.33,"sma_120":25902.5},{"date":"2025-05-07","open":26301,"high":26543,"low":25962,"close":26156,"volume":13279,"rsi_14":87.5,"sma_20":25895.0,"sma_60":25702.5,"sma_120":25917.08},{"date":"2025-05-08","open":26156,"high":26398,"low":26059,"close":26204,"volume":13246,"rsi_14":86.84,"sma_20":25985.0,"sma_60":25721.67,"sma_120":25931.25},{"date":"2025-05-09","open":26398,"high":26833,"low":26204,"close":26446,"volume":17547,"rsi_14":87.5,"sma_20":26095.0,"sma_60":25745.83,"sma_120":25947.5},{"date":"2025-05-12","open":26688,"high":26688,"low":26301,"close":26639,"volume":14833,"rsi_14":95.12,"sma_20":26225.0,"sma_60":25768.33,"sma_120":25965.42},{"date":"2025-05-13","open":26688,"high":26688,"low":26349,"close":26591,"volume":10792,"rsi_14":92.31,"sma_20":26327.5,"sma_60":25791.67,"sma_120":25985.42},{"date":"2025-05-14","open":26688,"high":26688,"low":26252,"close":26398,"volume":9439,"rsi_14":85.71,"sma_20":26420.0,"sma_60":25816.67,"sma_120":26007.92},{"date":"2025-05-15","open":26494,"high":27074,"low":26252,"close":27074,"volume":20285,"rsi_14":88.46,"sma_20":26542.5,"sma_60":25852.5,"sma_120":26041.25},{"date":"2025-05-16","open":26591,"high":26736,"low":25672,"close":25914,"volume":29284,"rsi_14":60.53,"sma_20":26597.5,"sma_60":25869.17,"sma_120":26055.83},{"date":"2025-05-19","open":25914,"high":26688,"low":25624,"close":26398,"volume":20644,"rsi_14":64.29,"sma_20":26670.0,"sma_60":25895.0,"sma_120":26070.42},{"date":"2025-05-20","open":26398,"high":27413,"low":26252,"close":26929,"volume":21459,"rsi_14":67.39,"sma_20":26777.5,"sma_60":25927.5,"sma_120":26086.67},{"date":"2025-05-21","open":26736,"high":27074,"low":26494,"close":26543,"volume":9805,"rsi_14":62.0,"sma_20":26857.5,"sma_60":25951.67,"sma_120":26100.0},{"date":"2025-05-22","open":26543,"high":27558,"low":26349,"close":27074,"volume":26398,"rsi_14":66.36,"sma_20":26967.5,"sma_60":25985.0,"sma_120":26115.42},{"date":"2025-05-23","open":27268,"high":27558,"low":26978,"close":27461,"volume":22667,"rsi_14":67.54,"sma_20":27087.5,"sma_60":26024.17,"sma_120":26135.42},{"date":"2025-05-26","open":27510,"high":27945,"low":27171,"close":27848,"volume":18023,"rsi_14":66.96,"sma_20":27227.5,"sma_60":26074.17,"sma_120":26157.08},{"date":"2025-05-27","open":27848,"high":28186,"low":27510,"close":27703,"volume":13994,"rsi_14":64.29,"sma_20":27355.0,"sma_60":26120.83,"sma_120":26175.42},{"date":"2025-05-28","open":27703,"high":28041,"low":27364,"close":27558,"volume":15065,"rsi_14":62.28,"sma_20":27467.5,"sma_60":26166.67,"sma_120":26192.5},{"date":"2025-05-29","open":27558,"high":27655,"low":27123,"close":27413,"volume":11659,"rsi_14":58.93,"sma_20":27572.5,"sma_60":26212.5,"sma_120":26206.67},{"date":"2025-05-30","open":27558,"high":27703,"low":27268,"close":27461,"volume":6881,"rsi_14":57.8,"sma_20":27682.5,"sma_60":26258.33,"sma_120":26216.25},{"date":"2025-06-02","open":27558,"high":27751,"low":27026,"close":27558,"volume":8275,"rsi_14":59.09,"sma_20":27787.5,"sma_60":26306.67,"sma_120":26225.42},{"date":"2025-06-04","open":27703,"high":28041,"low":27074,"close":27945,"volume":27020,"rsi_14":64.04,"sma_20":27887.5,"sma_60":26363.33,"sma_120":26238.75},{"date":"2025-06-05","open":28138,"high":29298,"low":27800,"close":29008,"volume":39553,"rsi_14":66.39,"sma_20":28035.0,"sma_60":26440.83,"sma_120":26261.67},{"date":"2025-06-09","open":29347,"high":30265,"low":29153,"close":29395,"volume":48022,"rsi_14":83.96,"sma_20":28200.0,"sma_60":26524.17,"sma_120":26292.92},{"date":"2025-06-10","open":29879,"high":30362,"low":29685,"close":29733,"volume":62341,"rsi_14":83.5,"sma_20":28370.0,"sma_60":26618.33,"sma_120":26330.42},{"date":"2025-06-11","open":29782,"high":30410,"low":29733,"close":30120,"volume":58042,"rsi_14":83.0,"sma_20":28550.0,"sma_60":26715.83,"sma_120":26375.83},{"date":"2025-06-12","open":30120,"high":31136,"low":29975,"close":30459,"volume":66726,"rsi_14":90.91,"sma_20":28750.0,"sma_60":26821.67,"sma_120":26424.58},{"date":"2025-06-13","open":30459,"high":30797,"low":29298,"close":29588,"volume":36789,"rsi_14":74.53,"sma_20":28915.0,"sma_60":26910.83,"sma_120":26458.75},{"date":"2025-06-16","open":29492,"high":29733,"low":28960,"close":29202,"volume":27789,"rsi_14":66.98,"sma_20":29025.0,"sma_60":26990.83,"sma_120":26489.17},{"date":"2025-06-17","open":29202,"high":29492,"low":28694,"close":28863,"volume":21122,"rsi_14":60.0,"sma_20":29177.5,"sma_60":27066.67,"sma_120":26520.0},{"date":"2025-06-18","open":28863,"high":29492,"low":28670,"close":29008,"volume":13097,"rsi_14":62.86,"sma_20":29312.5,"sma_60":27143.33,"sma_120":26548.75},{"date":"2025-06-19","open":29443,"high":29443,"low":28670,"close":28815,"volume":8497,"rsi_14":62.26,"sma_20":29410.0,"sma_60":27215.83,"sma_120":26574.58},{"date":"2025-06-20","open":28815,"high":29008,"low":28670,"close":28912,"volume":11589,"rsi_14":64.76,"sma_20":29532.5,"sma_60":27290.0,"sma_120":26601.25},{"date":"2025-06-23","open":28912,"high":29879,"low":28718,"close":29588,"volume":34610,"rsi_14":68.64,"sma_20":29662.5,"sma_60":27374.17,"sma_120":26631.67},{"date":"2025-06-24","open":30072,"high":30072,"low":29057,"close":29298,"volume":25598,"rsi_14":64.75,"sma_20":29757.5,"sma_60":27452.5,"sma_120":26660.42},{"date":"2025-06-25","open":29298,"high":29927,"low":29153,"close":29492,"volume":17218,"rsi_14":63.56,"sma_20":29842.5,"sma_60":27534.17,"sma_120":26690.83},{"date":"2025-06-26","open":29733,"high":29927,"low":28960,"close":29443,"volume":19296,"rsi_14":54.64,"sma_20":29932.5,"sma_60":27615.0,"sma_120":26720.83},{"date":"2025-06-27","open":29395,"high":29395,"low":28670,"close":29057,"volume":15857,"rsi_14":46.39,"sma_20":30010.0,"sma_60":27692.5,"sma_120":26747.08},{"date":"2025-06-30","open":28863,"high":29202,"low":28718,"close":29008,"volume":14153,"rsi_14":41.76,"sma_20":30092.5,"sma_60":27771.67,"sma_120":26776.67},{"date":"2025-07-01","open":29008,"high":29588,"low":29008,"close":29588,"volume":13909,"rsi_14":44.21,"sma_20":30202.5,"sma_60":27858.33,"sma_120":26813.75},{"date":"2025-07-02","open":29347,"high":30265,"low":29202,"close":30265,"volume":18486,"rsi_14":48.04,"sma_20":30342.5,"sma_60":27956.67,"sma_120":26856.25},{"date":"2025-07-03","open":30362,"high":30797,"low":30120,"close":30459,"volume":20042,"rsi_14":60.23,"sma_20":30472.5,"sma_60":28058.33,"sma_120":26903.75},{"date":"2025-07-04","open":30265,"high":30604,"low":29492,"close":29879,"volume":9337,"rsi_14":57.61,"sma_20":30517.5,"sma_60":28149.17,"sma_120":26943.33},{"date":"2025-07-07","open":29879,"high":30265,"low":29371,"close":30217,"volume":18270,"rsi_14":65.22,"sma_20":30560.0,"sma_60":28248.33,"sma_120":26985.0},{"date":"2025-07-08","open":30120,"high":30942,"low":30120,"close":30314,"volume":30708,"rsi_14":64.84,"sma_20":30590.0,"sma_60":28351.67,"sma_120":27027.08},{"date":"2025-07-09","open":30362,"high":32634,"low":30169,"close":32102,"volume":93448,"rsi_14":77.42,"sma_20":30692.5,"sma_60":28489.17,"sma_120":27086.25},{"date":"2025-07-10","open":32393,"high":32393,"low":31667,"close":31909,"volume":28194,"rsi_14":74.6,"sma_20":30767.5,"sma_60":28615.0,"sma_120":27143.75},{"date":"2025-07-11","open":31909,"high":32828,"low":31619,"close":31716,"volume":45291,"rsi_14":68.97,"sma_20":30877.5,"sma_60":28737.5,"sma_120":27199.17},{"date":"2025-07-14","open":31716,"high":32151,"low":31377,"close":31957,"volume":19171,"rsi_14":73.91,"sma_20":31020.0,"sma_60":28862.5,"sma_120":27256.67},{"date":"2025-07-15","open":32006,"high":32296,"low":31571,"close":32151,"volume":12844,"rsi_14":73.91,"sma_20":31190.0,"sma_60":28988.33,"sma_120":27315.0},{"date":"2025-07-16","open":31909,"high":32634,"low":31716,"close":32538,"volume":32627,"rsi_14":76.23,"sma_20":31372.5,"sma_60":29118.33,"sma_120":27378.33},{"date":"2025-07-17","open":32344,"high":32683,"low":32006,"close":32586,"volume":18008,"rsi_14":81.74,"sma_20":31567.5,"sma_60":29251.67,"sma_120":27442.92},{"date":"2025-07-18","open":32393,"high":32489,"low":31619,"close":31812,"volume":17884,"rsi_14":72.31,"sma_20":31717.5,"sma_60":29369.17,"sma_120":27497.5},{"date":"2025-07-21","open":31571,"high":32102,"low":31474,"close":31764,"volume":13332,"rsi_14":68.91,"sma_20":31830.0,"sma_60":29486.67,"sma_120":27553.75},{"date":"2025-07-22","open":31764,"high":31909,"low":31329,"close":31474,"volume":12371,"rsi_14":61.26,"sma_20":31942.5,"sma_60":29595.83,"sma_120":27607.92},{"date":"2025-07-23","open":31329,"high":31716,"low":31015,"close":31474,"volume":16931,"rsi_14":59.81,"sma_20":32045.0,"sma_60":29705.0,"sma_120":27662.08},{"date":"2025-07-24","open":31474,"high":31716,"low":31039,"close":31281,"volume":15642,"rsi_14":64.65,"sma_20":32140.0,"sma_60":29809.17,"sma_120":27717.08},{"date":"2025-07-25","open":31039,"high":31329,"low":30749,"close":30749,"volume":18951,"rsi_14":55.34,"sma_20":32227.5,"sma_60":29901.67,"sma_120":27765.83},{"date":"2025-07-28","open":30845,"high":30990,"low":29927,"close":30410,"volume":20553,"rsi_14":50.93,"sma_20":32300.0,"sma_60":29988.33,"sma_120":27813.75},{"date":"2025-07-29","open":30459,"high":31232,"low":30024,"close":31184,"volume":14082,"rsi_14":39.08,"sma_20":32382.5,"sma_60":30089.17,"sma_120":27870.42},{"date":"2025-07-30","open":30845,"high":31377,"low":30749,"close":30942,"volume":19752,"rsi_14":38.64,"sma_20":32417.5,"sma_60":30182.5,"sma_120":27923.75},{"date":"2025-07-31","open":30845,"high":31377,"low":30797,"close":31281,"volume":10645,"rsi_14":45.05,"sma_20":32460.0,"sma_60":30273.33,"sma_120":27978.33},{"date":"2025-08-01","open":31281,"high":31281,"low":30217,"close":30507,"volume":15421,"rsi_14":35.29,"sma_20":32492.5,"sma_60":30348.33,"sma_120":28025.42},{"date":"2025-08-04","open":30072,"high":30942,"low":30072,"close":30652,"volume":10804,"rsi_14":34.65,"sma_20":32515.0,"sma_60":30425.0,"sma_120":28073.33},{"date":"2025-08-05","open":30652,"high":31039,"low":30120,"close":30314,"volume":16246,"rsi_14":27.0,"sma_20":32515.0,"sma_60":30491.67,"sma_120":28118.75},{"date":"2025-08-06","open":30120,"high":30749,"low":30120,"close":30604,"volume":10815,"rsi_14":30.48,"sma_20":32437.5,"sma_60":30560.0,"sma_120":28164.17},{"date":"2025-08-07","open":30410,"high":30749,"low":30120,"close":30362,"volume":5911,"rsi_14":34.04,"sma_20":32357.5,"sma_60":30625.0,"sma_120":28208.33},{"date":"2025-08-08","open":30072,"high":30410,"low":29685,"close":30072,"volume":9309,"rsi_14":32.32,"sma_20":32272.5,"sma_60":30688.33,"sma_120":28252.5},{"date":"2025-08-11","open":30072,"high":30072,"low":29202,"close":29395,"volume":22435,"rsi_14":29.91,"sma_20":32140.0,"sma_60":30728.33,"sma_120":28290.42},{"date":"2025-08-12","open":29395,"high":29879,"low":29347,"close":29540,"volume":8040,"rsi_14":31.82,"sma_20":32005.0,"sma_60":30790.83,"sma_120":28330.0},{"date":"2025-08-13","open":29492,"high":29782,"low":29008,"close":29443,"volume":11291,"rsi_14":32.41,"sma_20":31845.0,"sma_60":30843.33,"sma_120":28369.17},{"date":"2025-08-14","open":29443,"high":29733,"low":29057,"close":29298,"volume":16692,"rsi_14":35.0,"sma_20":31675.0,"sma_60":30884.17,"sma_120":28405.83},{"date":"2025-08-18","open":28670,"high":28670,"low":27703,"close":28476,"volume":54553,"rsi_14":31.82,"sma_20":31502.5,"sma_60":30917.5,"sma_120":28434.58},{"date":"2025-08-19","open":28573,"high":28960,"low":28283,"close":28767,"volume":27826,"rsi_14":25.0,"sma_20":31347.5,"sma_60":30946.67,"sma_120":28465.83},{"date":"2025-08-20","open":28621,"high":28718,"low":27945,"close":28621,"volume":26727,"rsi_14":25.51,"sma_20":31200.0,"sma_60":30966.67,"sma_120":28495.42},{"date":"2025-08-21","open":28815,"high":28912,"low":28235,"close":28380,"volume":21312,"rsi_14":18.75,"sma_20":31040.0,"sma_60":30975.83,"sma_120":28525.0},{"date":"2025-08-22","open":28380,"high":28573,"low":28283,"close":28525,"volume":13164,"rsi_14":25.3,"sma_20":30897.5,"sma_60":30990.0,"sma_120":28555.42},{"date":"2025-08-25","open":28573,"high":29105,"low":28525,"close":28767,"volume":26316,"rsi_14":27.06,"sma_20":30795.0,"sma_60":31010.83,"sma_120":28588.75},{"date":"2025-08-26","open":28863,"high":28863,"low":28235,"close":28476,"volume":12949,"rsi_14":27.38,"sma_20":30695.0,"sma_60":31029.17,"sma_120":28620.83},{"date":"2025-08-27","open":28815,"high":29105,"low":28380,"close":28960,"volume":10568,"rsi_14":30.68,"sma_20":30580.0,"sma_60":31055.0,"sma_120":28656.67},{"date":"2025-08-28","open":28960,"high":28960,"low":28525,"close":28815,"volume":12786,"rsi_14":31.4,"sma_20":30470.0,"sma_60":31076.67,"sma_120":28691.67},{"date":"2025-08-29","open":28573,"high":28815,"low":28380,"close":28573,"volume":11850,"rsi_14":31.76,"sma_20":30330.0,"sma_60":31087.5,"sma_120":28725.42},{"date":"2025-09-01","open":28525,"high":28525,"low":28041,"close":28186,"volume":12677,"rsi_14":34.18,"sma_20":30210.0,"sma_60":31073.33,"sma_120":28757.08},{"date":"2025-09-02","open":28380,"high":28621,"low":28138,"close":28621,"volume":11034,"rsi_14":38.82,"sma_20":30105.0,"sma_60":31060.0,"sma_120":28792.08},{"date":"2025-09-03","open":28670,"high":29057,"low":28380,"close":28912,"volume":20684,"rsi_14":43.82,"sma_20":30032.5,"sma_60":31045.83,"sma_120":28832.08},{"date":"2025-09-04","open":29008,"high":29153,"low":28718,"close":28912,"volume":7339,"rsi_14":45.35,"sma_20":29945.0,"sma_60":31025.0,"sma_120":28870.42},{"date":"2025-09-05","open":28912,"high":29250,"low":28815,"close":29202,"volume":9902,"rsi_14":60.0,"sma_20":29885.0,"sma_60":31003.33,"sma_120":28912.5},{"date":"2025-09-08","open":29202,"high":29298,"low":29057,"close":29202,"volume":9206,"rsi_14":56.52,"sma_20":29840.0,"sma_60":30996.67,"sma_120":28953.75},{"date":"2025-09-09","open":29395,"high":29733,"low":29105,"close":29588,"volume":18082,"rsi_14":63.51,"sma_20":29850.0,"sma_60":31003.33,"sma_120":28997.08},{"date":"2025-09-10","open":29347,"high":29588,"low":29153,"close":29540,"volume":29427,"rsi_14":67.14,"sma_20":29850.0,"sma_60":31015.0,"sma_120":29040.83},{"date":"2025-09-11","open":29685,"high":29685,"low":29202,"close":29298,"volume":6671,"rsi_14":61.11,"sma_20":29842.5,"sma_60":31020.0,"sma_120":29081.67},{"date":"2025-09-12","open":29202,"high":29492,"low":29202,"close":29347,"volume":6009,"rsi_14":58.82,"sma_20":29845.0,"sma_60":31029.17,"sma_120":29122.5},{"date":"2025-09-15","open":29395,"high":29685,"low":28428,"close":29685,"volume":20019,"rsi_14":68.12,"sma_20":29907.5,"sma_60":31042.5,"sma_120":29166.25},{"date":"2025-09-16","open":29685,"high":29733,"low":29202,"close":29202,"volume":9813,"rsi_14":53.62,"sma_20":29930.0,"sma_60":31035.83,"sma_120":29205.0},{"date":"2025-09-17","open":29008,"high":29202,"low":28767,"close":28912,"volume":8289,"rsi_14":51.39,"sma_20":29945.0,"sma_60":31029.17,"sma_120":29240.83},{"date":"2025-09-18","open":28479,"high":29105,"low":28479,"close":29057,"volume":6906,"rsi_14":58.9,"sma_20":29987.5,"sma_60":31024.17,"sma_120":29279.17},{"date":"2025-09-19","open":30000,"high":30200,"low":29850,"close":29850,"volume":7427,"rsi_14":59.72,"sma_20":30005.0,"sma_60":31014.17,"sma_120":29314.58},{"date":"2025-09-22","open":28863,"high":29105,"low":28718,"close":29008,"volume":10648,"rsi_14":56.06,"sma_20":30017.5,"sma_60":31013.33,"sma_120":29352.92},{"date":"2025-09-23","open":28863,"high":29008,"low":28718,"close":28815,"volume":6503,"rsi_14":48.44,"sma_20":30035.0,"sma_60":31010.0,"sma_120":29390.83},{"date":"2025-09-24","open":28815,"high":28960,"low":28525,"close":28573,"volume":8363,"rsi_14":44.93,"sma_20":30015.0,"sma_60":30992.5,"sma_120":29425.42},{"date":"2025-09-25","open":28573,"high":28863,"low":28428,"close":28815,"volume":4922,"rsi_14":44.12,"sma_20":30015.0,"sma_60":30967.5,"sma_120":29462.08},{"date":"2025-09-26","open":28815,"high":29008,"low":28573,"close":28863,"volume":10108,"rsi_14":44.93,"sma_20":30030.0,"sma_60":30940.0,"sma_120":29499.17},{"date":"2025-09-29","open":29057,"high":29879,"low":28525,"close":29782,"volume":19488,"rsi_14":52.5,"sma_20":30112.5,"sma_60":30938.33,"sma_120":29543.75},{"date":"2025-09-30","open":29879,"high":30652,"low":29685,"close":29975,"volume":28281,"rsi_14":55.42,"sma_20":30182.5,"sma_60":30934.17,"sma_120":29591.25},{"date":"2025-10-01","open":29975,"high":29975,"low":29298,"close":29298,"volume":9028,"rsi_14":50.0,"sma_20":30202.5,"sma_60":30916.67,"sma_120":29634.17},{"date":"2025-10-02","open":29203,"high":29685,"low":29203,"close":29588,"volume":5399,"rsi_14":53.54,"sma_20":30242.5,"sma_60":30875.0,"sma_120":29682.08},{"date":"2025-10-10","open":29685,"high":29685,"low":28912,"close":29008,"volume":7511,"rsi_14":43.4,"sma_20":30232.5,"sma_60":30825.0,"sma_120":29720.0},{"date":"2025-10-13","open":28815,"high":28960,"low":28525,"close":28767,"volume":4402,"rsi_14":45.54,"sma_20":30210.0,"sma_60":30774.17,"sma_120":29755.83},{"date":"2025-10-14","open":28767,"high":29057,"low":28138,"close":28331,"volume":17828,"rsi_14":44.23,"sma_20":30145.0,"sma_60":30711.67,"sma_120":29787.08},{"date":"2025-10-15","open":28138,"high":28960,"low":28138,"close":28863,"volume":8251,"rsi_14":46.79,"sma_20":30110.0,"sma_60":30655.0,"sma_120":29821.67},{"date":"2025-10-16","open":28815,"high":29008,"low":28621,"close":28863,"volume":16034,"rsi_14":50.0,"sma_20":30087.5,"sma_60":30591.67,"sma_120":29855.0},{"date":"2025-10-17","open":28621,"high":28621,"low":28283,"close":28428,"volume":14302,"rsi_14":44.44,"sma_20":30040.0,"sma_60":30520.0,"sma_120":29885.83},{"date":"2025-10-20","open":28235,"high":28767,"low":28186,"close":28767,"volume":9130,"rsi_14":49.55,"sma_20":29992.5,"sma_60":30467.5,"sma_120":29918.33},{"date":"2025-10-21","open":28573,"high":28960,"low":28525,"close":28573,"volume":8782,"rsi_14":50.0,"sma_20":29960.0,"sma_60":30412.5,"sma_120":29949.58},{"date":"2025-10-22","open":28573,"high":28718,"low":27945,"close":28718,"volume":9606,"rsi_14":49.07,"sma_20":29950.0,"sma_60":30365.0,"sma_120":29980.42},{"date":"2025-10-23","open":28428,"high":28718,"low":28235,"close":28525,"volume":5638,"rsi_14":46.85,"sma_20":29915.0,"sma_60":30314.17,"sma_120":30009.58},{"date":"2025-10-24","open":28525,"high":28621,"low":28138,"close":28331,"volume":14522,"rsi_14":34.38,"sma_20":29887.5,"sma_60":30263.33,"sma_120":30036.25},{"date":"2025-10-27","open":28283,"high":28767,"low":28235,"close":28621,"volume":11898,"rsi_14":35.71,"sma_20":29867.5,"sma_60":30226.67,"sma_120":30064.17},{"date":"2025-10-28","open":28815,"high":28960,"low":28283,"close":28331,"volume":15068,"rsi_14":38.89,"sma_20":29842.5,"sma_60":30190.83,"sma_120":30089.58},{"date":"2025-10-29","open":28476,"high":28525,"low":28138,"close":28331,"volume":14551,"rsi_14":32.93,"sma_20":29830.0,"sma_60":30141.67,"sma_120":30115.42},{"date":"2025-10-30","open":28331,"high":28476,"low":27751,"close":28186,"volume":22870,"rsi_14":38.03,"sma_20":29797.5,"sma_60":30094.17,"sma_120":30138.33},{"date":"2025-10-31","open":28283,"high":28283,"low":27800,"close":28090,"volume":21668,"rsi_14":39.71,"sma_20":29757.5,"sma_60":30039.17,"sma_120":30156.25},{"date":"2025-11-03","open":28138,"high":28186,"low":27510,"close":27606,"volume":23931,"rsi_14":39.13,"sma_20":29645.0,"sma_60":29989.17,"sma_120":30168.75},{"date":"2025-11-04","open":27703,"high":28138,"low":27461,"close":27655,"volume":28823,"rsi_14":28.81,"sma_20":29525.0,"sma_60":29937.5,"sma_120":30181.25},{"date":"2025-11-05","open":27751,"high":28621,"low":27558,"close":28476,"volume":52002,"rsi_14":44.74,"sma_20":29482.5,"sma_60":29905.83,"sma_120":30198.75},{"date":"2025-11-06","open":28670,"high":29298,"low":28090,"close":29057,"volume":20168,"rsi_14":58.23,"sma_20":29450.0,"sma_60":29879.17,"sma_120":30219.58},{"date":"2025-11-07","open":29008,"high":29008,"low":28380,"close":28767,"volume":21600,"rsi_14":50.0,"sma_20":29437.5,"sma_60":29851.67,"sma_120":30238.33},{"date":"2025-11-10","open":29153,"high":29685,"low":28815,"close":29588,"volume":23409,"rsi_14":61.54,"sma_20":29480.0,"sma_60":29843.33,"sma_120":30265.83},{"date":"2025-11-11","open":29588,"high":29685,"low":29298,"close":29685,"volume":16961,"rsi_14":61.11,"sma_20":29550.0,"sma_60":29848.33,"sma_120":30288.33},{"date":"2025-11-12","open":29685,"high":30362,"low":29637,"close":30169,"volume":19840,"rsi_14":67.71,"sma_20":29617.5,"sma_60":29859.17,"sma_120":30325.0},{"date":"2025-11-13","open":30169,"high":30507,"low":29879,"close":30169,"volume":16793,"rsi_14":70.65,"sma_20":29685.0,"sma_60":29871.67,"sma_120":30357.5},{"date":"2025-11-14","open":29830,"high":30604,"low":29830,"close":30024,"volume":22257,"rsi_14":66.29,"sma_20":29767.5,"sma_60":29884.17,"sma_120":30384.17},{"date":"2025-11-17","open":29733,"high":30265,"low":29685,"close":30265,"volume":15620,"rsi_14":72.73,"sma_20":29845.0,"sma_60":29915.0,"sma_120":30416.25},{"date":"2025-11-18","open":30024,"high":30314,"low":29250,"close":29443,"volume":34141,"rsi_14":60.95,"sma_20":29890.0,"sma_60":29926.67,"sma_120":30436.67},{"date":"2025-11-19","open":29492,"high":29492,"low":28815,"close":29153,"volume":12030,"rsi_14":59.26,"sma_20":29912.5,"sma_60":29935.83,"sma_120":30451.25},{"date":"2025-11-20","open":29202,"high":29540,"low":29202,"close":29443,"volume":7265,"rsi_14":62.5,"sma_20":29960.0,"sma_60":29954.17,"sma_120":30465.0},{"date":"2025-11-21","open":29250,"high":29347,"low":28815,"close":29105,"volume":13871,"rsi_14":64.22,"sma_20":30000.0,"sma_60":29964.17,"sma_120":30477.08},{"date":"2025-11-24","open":29298,"high":29298,"low":28621,"close":28670,"volume":11257,"rsi_14":58.97,"sma_20":30002.5,"sma_60":29962.5,"sma_120":30486.67},{"date":"2025-11-25","open":28718,"high":29057,"low":28525,"close":28573,"volume":4444,"rsi_14":50.98,"sma_20":30015.0,"sma_60":29964.17,"sma_120":30496.67},{"date":"2025-11-26","open":28863,"high":29105,"low":28621,"close":28815,"volume":11290,"rsi_14":47.37,"sma_20":30040.0,"sma_60":29961.67,"sma_120":30508.33},{"date":"2025-11-27","open":28815,"high":28863,"low":28380,"close":28573,"volume":13937,"rsi_14":47.87,"sma_20":30060.0,"sma_60":29957.5,"sma_120":30517.08},{"date":"2025-11-28","open":28573,"high":28767,"low":28428,"close":28573,"volume":18689,"rsi_14":36.36,"sma_20":30085.0,"sma_60":29957.5,"sma_120":30522.5},{"date":"2025-12-01","open":28621,"high":28621,"low":28041,"close":28090,"volume":26930,"rsi_14":30.59,"sma_20":30110.0,"sma_60":29955.83,"sma_120":30514.58},{"date":"2025-12-02","open":28090,"high":29008,"low":27945,"close":29008,"volume":20739,"rsi_14":37.23,"sma_20":30180.0,"sma_60":29962.5,"sma_120":30511.25},{"date":"2025-12-03","open":29008,"high":29685,"low":28718,"close":29298,"volume":32583,"rsi_14":41.0,"sma_20":30222.5,"sma_60":29969.17,"sma_120":30507.5},{"date":"2025-12-04","open":29298,"high":29685,"low":28815,"close":28912,"volume":12636,"rsi_14":39.05,"sma_20":30215.0,"sma_60":29969.17,"sma_120":30497.08},{"date":"2025-12-05","open":28912,"high":29298,"low":28670,"close":29298,"volume":9917,"rsi_14":40.74,"sma_20":30242.5,"sma_60":29970.83,"sma_120":30487.08},{"date":"2025-12-08","open":29298,"high":29685,"low":28815,"close":28912,"volume":13160,"rsi_14":44.44,"sma_20":30207.5,"sma_60":29965.83,"sma_120":30481.25},{"date":"2025-12-09","open":28767,"high":29298,"low":28767,"close":29008,"volume":14399,"rsi_14":48.42,"sma_20":30172.5,"sma_60":29955.83,"sma_120":30479.58},{"date":"2025-12-10","open":29008,"high":29298,"low":28670,"close":28912,"volume":12960,"rsi_14":43.96,"sma_20":30107.5,"sma_60":29945.0,"sma_120":30480.0},{"date":"2025-12-11","open":28767,"high":29443,"low":28767,"close":29298,"volume":10448,"rsi_14":52.17,"sma_20":30062.5,"sma_60":29945.0,"sma_120":30482.5},{"date":"2025-12-12","open":29492,"high":30120,"low":29105,"close":29492,"volume":24613,"rsi_14":59.77,"sma_20":30035.0,"sma_60":29947.5,"sma_120":30488.33},{"date":"2025-12-15","open":29105,"high":30072,"low":29105,"close":29347,"volume":20489,"rsi_14":59.09,"sma_20":29987.5,"sma_60":29941.67,"sma_120":30492.08},{"date":"2025-12-16","open":29492,"high":29492,"low":28960,"close":29008,"volume":19188,"rsi_14":52.22,"sma_20":29965.0,"sma_60":29938.33,"sma_120":30487.08},{"date":"2025-12-17","open":29105,"high":29298,"low":28912,"close":29298,"volume":12420,"rsi_14":58.24,"sma_20":29972.5,"sma_60":29945.0,"sma_120":30487.08},{"date":"2025-12-18","open":29202,"high":29492,"low":28863,"close":29298,"volume":16427,"rsi_14":58.24,"sma_20":29965.0,"sma_60":29946.67,"sma_120":30485.42},{"date":"2025-12-19","open":29153,"high":29588,"low":29008,"close":29298,"volume":15227,"rsi_14":65.43,"sma_20":29975.0,"sma_60":29954.17,"sma_120":30484.17},{"date":"2025-12-22","open":29492,"high":29540,"low":29057,"close":29347,"volume":10109,"rsi_14":55.56,"sma_20":30010.0,"sma_60":29960.0,"sma_120":30486.67},{"date":"2025-12-23","open":29347,"high":29443,"low":29008,"close":29395,"volume":17379,"rsi_14":51.72,"sma_20":30052.5,"sma_60":29970.0,"sma_120":30490.0},{"date":"2025-12-24","open":29202,"high":29540,"low":29057,"close":29540,"volume":23651,"rsi_14":62.26,"sma_20":30090.0,"sma_60":29986.67,"sma_120":30489.58},{"date":"2025-12-26","open":29395,"high":29588,"low":29202,"close":29250,"volume":32035,"rsi_14":49.02,"sma_20":30125.0,"sma_60":29994.17,"sma_120":30480.83},{"date":"2025-12-29","open":29950,"high":29950,"low":29000,"close":29400,"volume":17869,"rsi_14":41.67,"sma_20":30117.5,"sma_60":29986.67,"sma_120":30463.33},{"date":"2025-12-30","open":29150,"high":29550,"low":29150,"close":29250,"volume":25792,"rsi_14":37.7,"sma_20":30127.5,"sma_60":29960.83,"sma_120":30449.58},{"date":"2026-01-02","open":29300,"high":29350,"low":28700,"close":28750,"volume":16829,"rsi_14":33.33,"sma_20":30065.0,"sma_60":29923.33,"sma_120":30428.75},{"date":"2026-01-05","open":28800,"high":28800,"low":28250,"close":28300,"volume":14579,"rsi_14":21.43,"sma_20":29965.0,"sma_60":29890.0,"sma_120":30403.33},{"date":"2026-01-06","open":28300,"high":28500,"low":28050,"close":28350,"volume":9670,"rsi_14":17.91,"sma_20":29887.5,"sma_60":29850.83,"sma_120":30362.92},{"date":"2026-01-07","open":28350,"high":28450,"low":27850,"close":28200,"volume":13866,"rsi_14":17.91,"sma_20":29782.5,"sma_60":29820.83,"sma_120":30322.92},{"date":"2026-01-08","open":28200,"high":28300,"low":27900,"close":28000,"volume":13657,"rsi_14":18.75,"sma_20":29687.5,"sma_60":29791.67,"sma_120":30282.92},{"date":"2026-01-09","open":28000,"high":28400,"low":27850,"close":28400,"volume":6991,"rsi_14":21.21,"sma_20":29607.5,"sma_60":29776.67,"sma_120":30244.17},{"date":"2026-01-12","open":28400,"high":28450,"low":27500,"close":28000,"volume":13369,"rsi_14":18.92,"sma_20":29512.5,"sma_60":29745.83,"sma_120":30200.42},{"date":"2026-01-13","open":28000,"high":28150,"low":27550,"close":27750,"volume":20135,"rsi_14":17.72,"sma_20":29385.0,"sma_60":29710.83,"sma_120":30151.25},{"date":"2026-01-14","open":27750,"high":28300,"low":27600,"close":28050,"volume":9545,"rsi_14":22.62,"sma_20":29262.5,"sma_60":29688.33,"sma_120":30104.17},{"date":"2026-01-15","open":27900,"high":28200,"low":27700,"close":28000,"volume":11835,"rsi_14":21.43,"sma_20":29145.0,"sma_60":29659.17,"sma_120":30063.33},{"date":"2026-01-16","open":28000,"high":28300,"low":27500,"close":27600,"volume":37701,"rsi_14":16.85,"sma_20":29025.0,"sma_60":29626.67,"sma_120":30019.58},{"date":"2026-01-19","open":27600,"high":27600,"low":26950,"close":27100,"volume":38572,"rsi_14":19.74,"sma_20":28730.0,"sma_60":29551.67,"sma_120":29974.17},{"date":"2026-01-20","open":27000,"high":28000,"low":27000,"close":27850,"volume":15903,"rsi_14":34.09,"sma_20":28607.5,"sma_60":29527.5,"sma_120":29935.0},{"date":"2026-01-21","open":27850,"high":27900,"low":27350,"close":27700,"volume":18165,"rsi_14":37.04,"sma_20":28475.0,"sma_60":29495.83,"sma_120":29896.25},{"date":"2026-01-22","open":27700,"high":28150,"low":27600,"close":28150,"volume":10894,"rsi_14":48.15,"sma_20":28362.5,"sma_60":29476.67,"sma_120":29865.83},{"date":"2026-01-23","open":28050,"high":28550,"low":28050,"close":28550,"volume":17806,"rsi_14":52.27,"sma_20":28262.5,"sma_60":29464.17,"sma_120":29841.67},{"date":"2026-01-26","open":28650,"high":28950,"low":28100,"close":28800,"volume":18267,"rsi_14":56.67,"sma_20":28190.0,"sma_60":29458.33,"sma_120":29812.92},{"date":"2026-01-27","open":28700,"high":28900,"low":28350,"close":28850,"volume":20637,"rsi_14":59.77,"sma_20":28162.5,"sma_60":29455.0,"sma_120":29786.67},{"date":"2026-01-28","open":28800,"high":29000,"low":28500,"close":28700,"volume":17398,"rsi_14":53.66,"sma_20":28135.0,"sma_60":29457.5,"sma_120":29756.25},{"date":"2026-01-29","open":28700,"high":29100,"low":28300,"close":29000,"volume":19394,"rsi_14":62.5,"sma_20":28147.5,"sma_60":29464.17,"sma_120":29735.0},{"date":"2026-01-30","open":29000,"high":29450,"low":28900,"close":29050,"volume":20522,"rsi_14":67.11,"sma_20":28185.0,"sma_60":29457.5,"sma_120":29712.92},{"date":"2026-02-02","open":28900,"high":29150,"low":28400,"close":28750,"volume":18943,"rsi_14":59.21,"sma_20":28205.0,"sma_60":29435.83,"sma_120":29691.25},{"date":"2026-02-03","open":28750,"high":29500,"low":28750,"close":29400,"volume":12775,"rsi_14":65.91,"sma_20":28265.0,"sma_60":29430.0,"sma_120":29672.5},{"date":"2026-02-04","open":29450,"high":29650,"low":29250,"close":29600,"volume":7046,"rsi_14":73.81,"sma_20":28345.0,"sma_60":29463.33,"sma_120":29657.5},{"date":"2026-02-05","open":29550,"high":29800,"low":29100,"close":29100,"volume":20836,"rsi_14":65.96,"sma_20":28380.0,"sma_60":29438.33,"sma_120":29640.83},{"date":"2026-02-06","open":28950,"high":29400,"low":28400,"close":29200,"volume":16742,"rsi_14":74.42,"sma_20":28440.0,"sma_60":29413.33,"sma_120":29630.83},{"date":"2026-02-09","open":29500,"high":29600,"low":29100,"close":29350,"volume":11928,"rsi_14":70.27,"sma_20":28520.0,"sma_60":29382.5,"sma_120":29620.83},{"date":"2026-02-10","open":29250,"high":30100,"low":29250,"close":30000,"volume":15637,"rsi_14":77.38,"sma_20":28617.5,"sma_60":29362.5,"sma_120":29617.08},{"date":"2026-02-11","open":30000,"high":30300,"low":29850,"close":29950,"volume":16977,"rsi_14":73.68,"sma_20":28715.0,"sma_60":29344.17,"sma_120":29614.17},{"date":"2026-02-12","open":30000,"high":30000,"low":29500,"close":29700,"volume":32025,"rsi_14":65.75,"sma_20":28820.0,"sma_60":29317.5,"sma_120":29616.25},{"date":"2026-02-13","open":29700,"high":29950,"low":29600,"close":29850,"volume":9973,"rsi_14":64.79,"sma_20":28932.5,"sma_60":29307.5,"sma_120":29617.08},{"date":"2026-02-19","open":29950,"high":30350,"low":29750,"close":30350,"volume":30597,"rsi_14":68.75,"sma_20":29095.0,"sma_60":29310.83,"sma_120":29623.33},{"date":"2026-02-20","open":30400,"high":30900,"low":30100,"close":30700,"volume":27526,"rsi_14":73.81,"sma_20":29237.5,"sma_60":29315.0,"sma_120":29634.58},{"date":"2026-02-23","open":31100,"high":31100,"low":30500,"close":30950,"volume":20406,"rsi_14":73.49,"sma_20":29400.0,"sma_60":29329.17,"sma_120":29646.67},{"date":"2026-02-24","open":31000,"high":31200,"low":30500,"close":30700,"volume":14025,"rsi_14":68.97,"sma_20":29527.5,"sma_60":29346.67,"sma_120":29654.58},{"date":"2026-02-25","open":30950,"high":30950,"low":30350,"close":30600,"volume":28524,"rsi_14":72.29,"sma_20":29630.0,"sma_60":29364.17,"sma_120":29664.17},{"date":"2026-02-26","open":30700,"high":30750,"low":29650,"close":30150,"volume":46942,"rsi_14":59.49,"sma_20":29697.5,"sma_60":29337.5,"sma_120":29647.5},{"date":"2026-02-27","open":30100,"high":30600,"low":29800,"close":30150,"volume":18655,"rsi_14":57.33,"sma_20":29762.5,"sma_60":29380.0,"sma_120":29668.75},{"date":"2026-03-03","open":29150,"high":30700,"low":29150,"close":30050,"volume":45444,"rsi_14":64.18,"sma_20":29830.0,"sma_60":29388.33,"sma_120":29672.92},{"date":"2026-03-04","open":29950,"high":30050,"low":28000,"close":28200,"volume":55752,"rsi_14":40.2,"sma_20":29790.0,"sma_60":29374.17,"sma_120":29665.0},{"date":"2026-03-05","open":28800,"high":29800,"low":28500,"close":29450,"volume":21577,"rsi_14":50.81,"sma_20":29810.0,"sma_60":29365.0,"sma_120":29663.75},{"date":"2026-03-06","open":29300,"high":29600,"low":29100,"close":29400,"volume":7435,"rsi_14":44.64,"sma_20":29842.5,"sma_60":29350.0,"sma_120":29659.58},{"date":"2026-03-09","open":29050,"high":29050,"low":28300,"close":28950,"volume":13781,"rsi_14":41.67,"sma_20":29820.0,"sma_60":29334.17,"sma_120":29651.67},{"date":"2026-03-10","open":29000,"high":29550,"low":28950,"close":28950,"volume":10578,"rsi_14":43.48,"sma_20":29787.5,"sma_60":29311.67,"sma_120":29641.25},{"date":"2026-03-11","open":29400,"high":29700,"low":29000,"close":29350,"volume":7119,"rsi_14":45.83,"sma_20":29800.0,"sma_60":29302.5,"sma_120":29634.17},{"date":"2026-03-12","open":29400,"high":29650,"low":29050,"close":29250,"volume":5473,"rsi_14":40.18,"sma_20":29802.5,"sma_60":29290.0,"sma_120":29622.92},{"date":"2026-03-13","open":29350,"high":29950,"low":29100,"close":29500,"volume":9321,"rsi_14":39.09,"sma_20":29810.0,"sma_60":29283.33,"sma_120":29614.17},{"date":"2026-03-16","open":29500,"high":29800,"low":29000,"close":29000,"volume":9466,"rsi_14":33.04,"sma_20":29760.0,"sma_60":29213.33,"sma_120":29580.42},{"date":"2026-03-17","open":29200,"high":29500,"low":29000,"close":29100,"volume":7892,"rsi_14":35.71,"sma_20":29717.5,"sma_60":29238.33,"sma_120":29592.92},{"date":"2026-03-18","open":29100,"high":29400,"low":29050,"close":29250,"volume":8556,"rsi_14":38.05,"sma_20":29695.0,"sma_60":29220.0,"sma_120":29580.83},{"date":"2026-03-19","open":29100,"high":29100,"low":28700,"close":28700,"volume":21345,"rsi_14":37.39,"sma_20":29637.5,"sma_60":29198.33,"sma_120":29568.33},{"date":"2026-03-20","open":29100,"high":29900,"low":29100,"close":29350,"volume":10300,"rsi_14":43.75,"sma_20":29587.5,"sma_60":29182.5,"sma_120":29563.75},{"date":"2026-03-23","open":29350,"high":29400,"low":28800,"close":29100,"volume":9898,"rsi_14":42.75,"sma_20":29507.5,"sma_60":29162.5,"sma_120":29554.58},{"date":"2026-03-24","open":29200,"high":29300,"low":28700,"close":29250,"volume":11145,"rsi_14":60.82,"sma_20":29422.5,"sma_60":29145.0,"sma_120":29549.58},{"date":"2026-03-25","open":29300,"high":29500,"low":29000,"close":29350,"volume":12396,"rsi_14":48.65,"sma_20":29355.0,"sma_60":29128.33,"sma_120":29544.17},{"date":"2026-03-26","open":29400,"high":30500,"low":28850,"close":29200,"volume":37201,"rsi_14":47.37,"sma_20":29285.0,"sma_60":29108.33,"sma_120":29539.17},{"date":"2026-03-27","open":29200,"high":29200,"low":28450,"close":29000,"volume":19716,"rsi_14":50.7,"sma_20":29227.5,"sma_60":29082.5,"sma_120":29534.58},{"date":"2026-03-30","open":28750,"high":28800,"low":28350,"close":28700,"volume":10103,"rsi_14":46.75,"sma_20":29155.0,"sma_60":29056.67,"sma_120":29525.42},{"date":"2026-03-31","open":28700,"high":28700,"low":28200,"close":28350,"volume":12949,"rsi_14":36.84,"sma_20":29070.0,"sma_60":29039.17,"sma_120":29512.92},{"date":"2026-04-01","open":28551,"high":29325,"low":28551,"close":29050,"volume":9753,"rsi_14":48.31,"sma_20":29115.0,"sma_60":29036.67,"sma_120":29498.75},{"date":"2026-04-02","open":29150,"high":29300,"low":28250,"close":28600,"volume":16048,"rsi_14":40.43,"sma_20":29072.5,"sma_60":29034.17,"sma_120":29478.75},{"date":"2026-04-03","open":28650,"high":28900,"low":28600,"close":28650,"volume":4766,"rsi_14":45.88,"sma_20":29035.0,"sma_60":29040.0,"sma_120":29465.0},{"date":"2026-04-06","open":28600,"high":28850,"low":28400,"close":28500,"volume":9119,"rsi_14":43.02,"sma_20":29012.5,"sma_60":29042.5,"sma_120":29446.67},{"date":"2026-04-07","open":28600,"high":28700,"low":28300,"close":28400,"volume":8022,"rsi_14":40.0,"sma_20":28985.0,"sma_60":29045.83,"sma_120":29433.33},{"date":"2026-04-08","open":28650,"high":28800,"low":28450,"close":28700,"volume":12510,"rsi_14":50.0,"sma_20":28952.5,"sma_60":29057.5,"sma_120":29424.58},{"date":"2026-04-09","open":28650,"high":28650,"low":28450,"close":28550,"volume":4953,"rsi_14":38.57,"sma_20":28917.5,"sma_60":29060.0,"sma_120":29418.33},{"date":"2026-04-10","open":28600,"high":28800,"low":28500,"close":28600,"volume":8979,"rsi_14":42.42,"sma_20":28872.5,"sma_60":29070.0,"sma_120":29407.92},{"date":"2026-04-13","open":28500,"high":28750,"low":28450,"close":28750,"volume":5741,"rsi_14":42.42,"sma_20":28860.0,"sma_60":29086.67,"sma_120":29398.75},{"date":"2026-04-14","open":28900,"high":30100,"low":28550,"close":28950,"volume":14847,"rsi_14":44.12,"sma_20":28852.5,"sma_60":29101.67,"sma_120":29395.0},{"date":"2026-04-15","open":28950,"high":29100,"low":28900,"close":28950,"volume":15990,"rsi_14":46.15,"sma_20":28837.5,"sma_60":29117.5,"sma_120":29388.33},{"date":"2026-04-16","open":28950,"high":29300,"low":28950,"close":29200,"volume":11685,"rsi_14":53.03,"sma_20":28862.5,"sma_60":29144.17,"sma_120":29385.42},{"date":"2026-04-17","open":29100,"high":29500,"low":29100,"close":29300,"volume":9163,"rsi_14":59.68,"sma_20":28860.0,"sma_60":29180.83,"sma_120":29382.08},{"date":"2026-04-20","open":29300,"high":29400,"low":29000,"close":29250,"volume":9234,"rsi_14":66.07,"sma_20":28867.5,"sma_60":29204.17,"sma_120":29380.0},{"date":"2026-04-21","open":29250,"high":29250,"low":28900,"close":29000,"volume":12873,"rsi_14":47.83,"sma_20":28855.0,"sma_60":29225.83,"sma_120":29377.5},{"date":"2026-04-22","open":29000,"high":29100,"low":28750,"close":29100,"volume":6143,"rsi_14":63.16,"sma_20":28842.5,"sma_60":29241.67,"sma_120":29373.33},{"date":"2026-04-23","open":29100,"high":29150,"low":28800,"close":29000,"volume":12914,"rsi_14":58.97,"sma_20":28832.5,"sma_60":29249.17,"sma_120":29370.83},{"date":"2026-04-24","open":29000,"high":29200,"low":28900,"close":28950,"volume":7795,"rsi_14":62.16,"sma_20":28830.0,"sma_60":29251.67,"sma_120":29367.92},{"date":"2026-04-27","open":29100,"high":29200,"low":28800,"close":28950,"volume":16980,"rsi_14":65.71,"sma_20":28842.5,"sma_60":29253.33,"sma_120":29366.25},{"date":"2026-04-28","open":28950,"high":29000,"low":28750,"close":28950,"volume":10514,"rsi_14":58.62,"sma_20":28872.5,"sma_60":29257.5,"sma_120":29365.42},{"date":"2026-04-29","open":28950,"high":29050,"low":28750,"close":29000,"volume":14593,"rsi_14":66.67,"sma_20":28867.5,"sma_60":29257.5,"sma_120":29360.83},{"date":"2026-04-30","open":29050,"high":29050,"low":28500,"close":28650,"volume":21186,"rsi_14":38.46,"sma_20":28965.0,"sma_60":28827.5,"sma_120":29139.17},{"date":"2026-05-04","open":28700,"high":28700,"low":28350,"close":28500,"volume":23397,"rsi_14":42.42,"sma_20":28862.5,"sma_60":29246.67,"sma_120":29361.67},{"date":"2026-05-06","open":28600,"high":28600,"low":28250,"close":28400,"volume":31088,"rsi_14":32.26,"sma_20":28857.5,"sma_60":29230.0,"sma_120":29347.92},{"date":"2026-05-07","open":28500,"high":28600,"low":28050,"close":28450,"volume":29221,"rsi_14":34.38,"sma_20":28860.0,"sma_60":29210.83,"sma_120":29337.08},{"date":"2026-05-08","open":28350,"high":28500,"low":28200,"close":28400,"volume":17502,"rsi_14":21.43,"sma_20":28845.0,"sma_60":29199.17,"sma_120":29318.75},{"date":"2026-05-11","open":28600,"high":28600,"low":27950,"close":28150,"volume":31562,"rsi_14":12.9,"sma_20":28825.0,"sma_60":29181.67,"sma_120":29297.5},{"date":"2026-05-12","open":28200,"high":28200,"low":27700,"close":27750,"volume":26673,"rsi_14":10.53,"sma_20":28782.5,"sma_60":29155.0,"sma_120":29268.75},{"date":"2026-05-13","open":27850,"high":27950,"low":27550,"close":27650,"volume":13948,"rsi_14":11.43,"sma_20":28727.5,"sma_60":29115.83,"sma_120":29239.17},{"date":"2026-05-14","open":27700,"high":28450,"low":27700,"close":28450,"volume":10322,"rsi_14":36.73,"sma_20":28702.5,"sma_60":29090.83,"sma_120":29217.5},{"date":"2026-05-15","open":28550,"high":28550,"low":27650,"close":27700,"volume":24243,"rsi_14":29.03,"sma_20":28640.0,"sma_60":29057.5,"sma_120":29187.5},{"date":"2026-05-18","open":28150,"high":28150,"low":27550,"close":27850,"volume":17622,"rsi_14":32.81,"sma_20":28572.5,"sma_60":29024.17,"sma_120":29165.83},{"date":"2026-05-19","open":27850,"high":28100,"low":27500,"close":27600,"volume":16921,"rsi_14":30.43,"sma_20":28487.5,"sma_60":28978.33,"sma_120":29144.58},{"date":"2026-05-20","open":27700,"high":27850,"low":27050,"close":27100,"volume":18295,"rsi_14":26.58,"sma_20":28380.0,"sma_60":28918.33,"sma_120":29116.67},{"date":"2026-05-21","open":27400,"high":27550,"low":27150,"close":27400,"volume":7879,"rsi_14":30.95,"sma_20":28300.0,"sma_60":28859.17,"sma_120":29094.17},{"date":"2026-05-22","open":27350,"high":28150,"low":27350,"close":27950,"volume":14562,"rsi_14":42.05,"sma_20":28242.5,"sma_60":28813.33,"sma_120":29080.0},{"date":"2026-05-26","open":28250,"high":28250,"low":27100,"close":27250,"volume":37927,"rsi_14":37.37,"sma_20":28155.0,"sma_60":28757.5,"sma_120":29060.83},{"date":"2026-05-27","open":27250,"high":27350,"low":27050,"close":27200,"volume":18179,"rsi_14":37.76,"sma_20":28067.5,"sma_60":28708.33,"sma_120":29039.17},{"date":"2026-05-28","open":27200,"high":27350,"low":26650,"close":27050,"volume":22616,"rsi_14":36.0,"sma_20":27972.5,"sma_60":28656.67,"sma_120":29018.33},{"date":"2026-05-29","open":27050,"high":27150,"low":26500,"close":26700,"volume":17039,"rsi_14":33.96,"sma_20":27860.0,"sma_60":28600.83,"sma_120":28994.58},{"date":"2026-06-01","open":26700,"high":26700,"low":26100,"close":26350,"volume":18126,"rsi_14":33.33,"sma_20":27727.5,"sma_60":28570.0,"sma_120":28972.08},{"date":"2026-06-02","open":26350,"high":26500,"low":25850,"close":26350,"volume":19479,"rsi_14":36.0,"sma_20":27612.5,"sma_60":28518.33,"sma_120":28941.67},{"date":"2026-06-04","open":26350,"high":26550,"low":26100,"close":26200,"volume":11086,"rsi_14":35.64,"sma_20":27497.5,"sma_60":28465.0,"sma_120":28907.5},{"date":"2026-06-05","open":26250,"high":26400,"low":25850,"close":26050,"volume":10402,"rsi_14":22.73,"sma_20":27380.0,"sma_60":28416.67,"sma_120":28875.42},{"date":"2026-06-08","open":25700,"high":25750,"low":25150,"close":25300,"volume":20420,"rsi_14":22.73,"sma_20":27222.5,"sma_60":28355.83,"sma_120":28833.75},{"date":"2026-06-09","open":25200,"high":26600,"low":25200,"close":26300,"volume":14905,"rsi_14":35.24,"sma_20":27117.5,"sma_60":28305.0,"sma_120":28803.75},{"date":"2026-06-10","open":26700,"high":26700,"low":25900,"close":26150,"volume":9309,"rsi_14":35.92,"sma_20":27017.5,"sma_60":28253.33,"sma_120":28771.67},{"date":"2026-06-11","open":26100,"high":26550,"low":26050,"close":26350,"volume":3632,"rsi_14":42.27,"sma_20":26947.5,"sma_60":28200.83,"sma_120":28742.08},{"date":"2026-06-12","open":26500,"high":26750,"low":26250,"close":26500,"volume":7884,"rsi_14":40.43,"sma_20":26890.0,"sma_60":28159.17,"sma_120":28710.42},{"date":"2026-06-15","open":26600,"high":27000,"low":26600,"close":26850,"volume":8561,"rsi_14":37.78,"sma_20":26810.0,"sma_60":28121.67,"sma_120":28680.0},{"date":"2026-06-16","open":26700,"high":26850,"low":26250,"close":26700,"volume":12961,"rsi_14":43.04,"sma_20":26760.0,"sma_60":28079.17,"sma_120":28649.58},{"date":"2026-06-17","open":26700,"high":26700,"low":26350,"close":26600,"volume":4507,"rsi_14":59.65,"sma_20":26482.5,"sma_60":27793.33,"sma_120":28437.92},{"date":"2026-06-18","open":26600,"high":26650,"low":25900,"close":25950,"volume":12451,"rsi_14":37.78,"sma_20":26615.0,"sma_60":27987.5,"sma_120":28585.0},{"date":"2026-06-19","open":25950,"high":26000,"low":24900,"close":25500,"volume":25344,"rsi_14":36.96,"sma_20":26535.0,"sma_60":27927.5,"sma_120":28545.0},{"date":"2026-06-22","open":25350,"high":25450,"low":24850,"close":25000,"volume":14773,"rsi_14":35.79,"sma_20":26415.0,"sma_60":27856.67,"sma_120":28500.83},{"date":"2026-06-23","open":25100,"high":25450,"low":24300,"close":24700,"volume":17646,"rsi_14":33.66,"sma_20":26252.5,"sma_60":27779.17,"sma_120":28453.75},{"date":"2026-06-24","open":24800,"high":24900,"low":24300,"close":24700,"volume":10309,"rsi_14":34.69,"sma_20":26125.0,"sma_60":27704.17,"sma_120":28406.25},{"date":"2026-06-25","open":24850,"high":25150,"low":24700,"close":24950,"volume":6295,"rsi_14":39.0,"sma_20":26012.5,"sma_60":27636.67,"sma_120":28359.58},{"date":"2026-06-26","open":24950,"high":24950,"low":24000,"close":24350,"volume":24403,"rsi_14":40.21,"sma_20":25877.5,"sma_60":27564.17,"sma_120":28310.42},{"date":"2026-06-29","open":24300,"high":25600,"low":24050,"close":25600,"volume":12436,"rsi_14":43.14,"sma_20":25822.5,"sma_60":27518.33,"sma_120":28278.75},{"date":"2026-06-30","open":25600,"high":25750,"low":25000,"close":25100,"volume":10524,"rsi_14":40.37,"sma_20":25760.0,"sma_60":27451.67,"sma_120":28244.17},{"date":"2026-07-01","open":25100,"high":25900,"low":25050,"close":25750,"volume":9443,"rsi_14":44.92,"sma_20":25730.0,"sma_60":27404.17,"sma_120":28219.17},{"date":"2026-07-02","open":25350,"high":25900,"low":25100,"close":25350,"volume":8781,"rsi_14":40.65,"sma_20":25687.5,"sma_60":27349.17,"sma_120":28194.58},{"date":"2026-07-03","open":25400,"high":25900,"low":25200,"close":25850,"volume":7461,"rsi_14":42.06,"sma_20":25677.5,"sma_60":27305.0,"sma_120":28173.75},{"date":"2026-07-06","open":25750,"high":26150,"low":25450,"close":25850,"volume":9022,"rsi_14":43.09,"sma_20":25705.0,"sma_60":27262.5,"sma_120":28154.17},{"date":"2026-07-07","open":25800,"high":26200,"low":25400,"close":25950,"volume":9374,"rsi_14":44.72,"sma_20":25687.5,"sma_60":27216.67,"sma_120":28137.08},{"date":"2026-07-08","open":26100,"high":26300,"low":25400,"close":25900,"volume":7440,"rsi_14":49.55,"sma_20":25675.0,"sma_60":27172.5,"sma_120":28116.25},{"date":"2026-07-09","open":25850,"high":26100,"low":25400,"close":25500,"volume":10697,"rsi_14":50.0,"sma_20":25632.5,"sma_60":27120.83,"sma_120":28095.42},{"date":"2026-07-10","open":25450,"high":26500,"low":25450,"close":25950,"volume":9935,"rsi_14":58.72,"sma_20":25605.0,"sma_60":27074.17,"sma_120":28080.42},{"date":"2026-07-13","open":25900,"high":26250,"low":25050,"close":25300,"volume":14683,"rsi_14":55.17,"sma_20":25527.5,"sma_60":27013.33,"sma_120":28057.5},{"date":"2026-07-14","open":25550,"high":25550,"low":24800,"close":25300,"volume":11229,"rsi_14":55.17,"sma_20":25457.5,"sma_60":26952.5,"sma_120":28035.0},{"date":"2026-07-15","open":25350,"high":25650,"low":25250,"close":25400,"volume":9424,"rsi_14":53.98,"sma_20":25397.5,"sma_60":26889.17,"sma_120":28016.67},{"date":"2026-07-16","open":25400,"high":25700,"low":25200,"close":25650,"volume":6627,"rsi_14":62.26,"sma_20":25382.5,"sma_60":26828.33,"sma_120":28004.58},{"date":"2026-07-20","open":25800,"high":25800,"low":25200,"close":25250,"volume":6552,"rsi_14":46.07,"sma_20":25370.0,"sma_60":26761.67,"sma_120":27982.92},{"date":"2026-07-21","open":25400,"high":25800,"low":25200,"close":25500,"volume":4480,"rsi_14":54.76,"sma_20":25395.0,"sma_60":26703.33,"sma_120":27964.58},{"date":"2026-07-22","open":25550,"high":25800,"low":25400,"close":25750,"volume":3761,"rsi_14":50.0,"sma_20":25447.5,"sma_60":26647.5,"sma_120":27944.58},{"date":"2026-07-23","open":25700,"high":26100,"low":25650,"close":25900,"volume":4422,"rsi_14":57.75,"sma_20":25507.5,"sma_60":26595.83,"sma_120":27922.5},{"date":"2026-07-24","open":25900,"high":26350,"low":25700,"close":25700,"volume":7148,"rsi_14":47.69,"sma_20":25545.0,"sma_60":26541.67,"sma_120":27896.67},{"date":"2026-07-27","open":26150,"high":26600,"low":25900,"close":26100,"volume":27026,"rsi_14":53.42,"sma_20":25632.5,"sma_60":26494.17,"sma_120":27873.75},{"date":"2026-07-28","open":26350,"high":26700,"low":25600,"close":26100,"volume":16086,"rsi_14":52.11,"sma_20":25657.5,"sma_60":26446.67,"sma_120":27852.08},{"date":"2026-07-29","open":25850,"high":26150,"low":24300,"close":25500,"volume":29032,"rsi_14":45.12,"sma_20":25677.5,"sma_60":26388.33,"sma_120":27822.92},{"date":"2026-07-30","open":25500,"high":26100,"low":25500,"close":25650,"volume":18546,"rsi_14":51.95,"sma_20":25672.5,"sma_60":26338.33,"sma_120":27794.58},{"date":"2026-07-31","open":25700,"high":26500,"low":25700,"close":26450,"volume":9878,"rsi_14":55.95,"sma_20":25727.5,"sma_60":26304.17,"sma_120":27775.42},{"date":"2026-08-03","open":26450,"high":26500,"low":25950,"close":26200,"volume":6049,"rsi_14":61.84,"sma_20":25745.0,"sma_60":26267.5,"sma_120":27748.75},{"date":"2026-08-04","open":26100,"high":26400,"low":25700,"close":26300,"volume":6542,"rsi_14":62.82,"sma_20":25767.5,"sma_60":26231.67,"sma_120":27721.25},{"date":"2026-08-05","open":26300,"high":26500,"low":26100,"close":26400,"volume":6698,"rsi_14":62.82,"sma_20":25790.0,"sma_60":26198.33,"sma_120":27698.75},{"date":"2026-08-06","open":26300,"high":26800,"low":26250,"close":26500,"volume":6051,"rsi_14":61.33,"sma_20":25820.0,"sma_60":26170.83,"sma_120":27676.25},{"date":"2026-08-07","open":26500,"high":27000,"low":26500,"close":27000,"volume":4084,"rsi_14":72.73,"sma_20":25895.0,"sma_60":26158.33,"sma_120":27656.67},{"date":"2026-08-10","open":27050,"high":27150,"low":26800,"close":26850,"volume":5492,"rsi_14":68.0,"sma_20":25940.0,"sma_60":26145.0,"sma_120":27630.42},{"date":"2026-08-11","open":26850,"high":27350,"low":26850,"close":27000,"volume":3411,"rsi_14":67.12,"sma_20":26025.0,"sma_60":26120.83,"sma_120":27605.83},{"date":"2026-08-12","open":27000,"high":27100,"low":26800,"close":27000,"volume":3798,"rsi_14":65.71,"sma_20":26110.0,"sma_60":26109.17,"sma_120":27583.33},{"date":"2026-08-13","open":27000,"high":27400,"low":26600,"close":26950,"volume":11501,"rsi_14":68.66,"sma_20":26187.5,"sma_60":26094.17,"sma_120":27559.17},{"date":"2026-08-14","open":26950,"high":27050,"low":26600,"close":26700,"volume":10602,"rsi_14":59.38,"sma_20":26240.0,"sma_60":26079.17,"sma_120":27528.75},{"date":"2026-08-18","open":26750,"high":27150,"low":26400,"close":26800,"volume":10615,"rsi_14":60.61,"sma_20":26317.5,"sma_60":26074.17,"sma_120":27496.25},{"date":"2026-08-19","open":26800,"high":26800,"low":26100,"close":26150,"volume":6147,"rsi_14":59.7,"sma_20":26350.0,"sma_60":26053.33,"sma_120":27456.25},{"date":"2026-08-20","open":26300,"high":26750,"low":26300,"close":26600,"volume":5271,"rsi_14":63.01,"sma_20":26392.5,"sma_60":26030.83,"sma_120":27422.08},{"date":"2026-08-21","open":26600,"high":26600,"low":25800,"close":26100,"volume":11106,"rsi_14":44.78,"sma_20":26402.5,"sma_60":26011.67,"sma_120":27384.58},{"date":"2026-08-24","open":26300,"high":26500,"low":25950,"close":26500,"volume":2472,"rsi_14":54.29,"sma_20":26442.5,"sma_60":26000.0,"sma_120":27354.17},{"date":"2026-08-25","open":26550,"high":26550,"low":26150,"close":26500,"volume":2490,"rsi_14":52.94,"sma_20":26462.5,"sma_60":25990.83,"sma_120":27323.75},{"date":"2026-08-26","open":26300,"high":26700,"low":26300,"close":26550,"volume":1522,"rsi_14":52.24,"sma_20":26485.0,"sma_60":25988.33,"sma_120":27294.58},{"date":"2026-08-27","open":26550,"high":26700,"low":26275,"close":26400,"volume":9821,"rsi_14":48.53,"sma_20":26530.0,"sma_60":25989.17,"sma_120":27279.58},{"date":"2026-08-28","open":26400,"high":27000,"low":26350,"close":27000,"volume":12474,"rsi_14":50.0,"sma_20":26597.5,"sma_60":26000.0,"sma_120":27259.17},{"date":"2026-08-31","open":27000,"high":27200,"low":26700,"close":27200,"volume":2818,"rsi_14":54.93,"sma_20":26635.0,"sma_60":26016.67,"sma_120":27240.83},{"date":"2026-09-01","open":27250,"high":27500,"low":26900,"close":27150,"volume":1370,"rsi_14":52.17,"sma_20":26682.5,"sma_60":26035.0,"sma_120":27225.83},{"date":"2026-09-02","open":26950,"high":27200,"low":26700,"close":26850,"volume":2578,"rsi_14":48.0,"sma_20":26710.0,"sma_60":26060.83,"sma_120":27208.33},{"date":"2026-09-03","open":26750,"high":27250,"low":26600,"close":27250,"volume":11067,"rsi_14":53.66,"sma_20":26752.5,"sma_60":26076.67,"sma_120":27190.83},{"date":"2026-09-04","open":27250,"high":27350,"low":26950,"close":27150,"volume":1973,"rsi_14":55.7,"sma_20":26785.0,"sma_60":26093.33,"sma_120":27173.33},{"date":"2026-09-07","open":27100,"high":27100,"low":26650,"close":26750,"volume":6048,"rsi_14":49.41,"sma_20":26772.5,"sma_60":26100.0,"sma_120":27150.42},{"date":"2026-09-08","open":26750,"high":26950,"low":26625,"close":26650,"volume":3532,"rsi_14":56.76,"sma_20":26762.5,"sma_60":26102.5,"sma_120":27130.83},{"date":"2026-09-09","open":26650,"high":26850,"low":26375,"close":26850,"volume":9591,"rsi_14":53.62,"sma_20":26755.0,"sma_60":26102.5,"sma_120":27112.08},{"date":"2026-09-10","open":26800,"high":26950,"low":26500,"close":26750,"volume":1866,"rsi_14":60.66,"sma_20":26742.5,"sma_60":26103.33,"sma_120":27091.25},{"date":"2026-09-11","open":26650,"high":26900,"low":26600,"close":26650,"volume":2361,"rsi_14":52.73,"sma_20":26727.5,"sma_60":26104.17,"sma_120":27074.17},{"date":"2026-09-14","open":26750,"high":27000,"low":26350,"close":26750,"volume":2710,"rsi_14":54.39,"sma_20":26730.0,"sma_60":26117.5,"sma_120":27052.5},{"date":"2026-09-15","open":26700,"high":26800,"low":26100,"close":26800,"volume":4031,"rsi_14":54.39,"sma_20":26730.0,"sma_60":26139.17,"sma_120":27033.33},{"date":"2026-09-16","open":26550,"high":26550,"low":26200,"close":26450,"volume":3097,"rsi_14":50.82,"sma_20":26745.0,"sma_60":26163.33,"sma_120":27010.0},{"date":"2026-09-17","open":26350,"high":26550,"low":26250,"close":26350,"volume":2677,"rsi_14":37.25,"sma_20":26732.5,"sma_60":26190.83,"sma_120":26985.0},{"date":"2026-09-18","open":26450,"high":26600,"low":26250,"close":26400,"volume":1665,"rsi_14":33.33,"sma_20":26747.5,"sma_60":26219.17,"sma_120":26961.67},{"date":"2026-09-21","open":26150,"high":26400,"low":25450,"close":26250,"volume":3728,"rsi_14":32.0,"sma_20":26735.0,"sma_60":26240.83,"sma_120":26938.75},{"date":"2026-09-22","open":26250,"high":27000,"low":26050,"close":26250,"volume":1133,"rsi_14":36.36,"sma_20":26722.5,"sma_60":26272.5,"sma_120":26918.33},{"date":"2026-09-23","open":26250,"high":26300,"low":26000,"close":26300,"volume":2085,"rsi_14":24.32,"sma_20":26710.0,"sma_60":26284.17,"sma_120":26901.25},{"date":"2026-09-28","open":26300,"high":27000,"low":25950,"close":26150,"volume":5373,"rsi_14":23.68,"sma_20":26697.5,"sma_60":26301.67,"sma_120":26876.67},{"date":"2026-09-29","open":25700,"high":26300,"low":25700,"close":26100,"volume":5717,"rsi_14":29.03,"sma_20":26652.5,"sma_60":26307.5,"sma_120":26855.83},{"date":"2026-09-30","open":26450,"high":26450,"low":25900,"close":26100,"volume":2830,"rsi_14":31.03,"sma_20":26597.5,"sma_60":26320.0,"sma_120":26834.58},{"date":"2026-10-01","open":26150,"high":26500,"low":25950,"close":26200,"volume":5448,"rsi_14":25.93,"sma_20":26550.0,"sma_60":26325.83,"sma_120":26815.42},{"date":"2026-10-02","open":26350,"high":26350,"low":25900,"close":26100,"volume":11092,"rsi_14":25.93,"sma_20":26512.5,"sma_60":26330.0,"sma_120":26796.25},{"date":"2026-10-06","open":26250,"high":26250,"low":25850,"close":26150,"volume":2248,"rsi_14":30.77,"sma_20":26457.5,"sma_60":26333.33,"sma_120":26775.0},{"date":"2026-10-07","open":25950,"high":27000,"low":25800,"close":25800,"volume":5844,"rsi_14":19.35,"sma_20":26390.0,"sma_60":26331.67,"sma_120":26752.08},{"date":"2026-10-08","open":25950,"high":26100,"low":25700,"close":25850,"volume":4505,"rsi_14":19.35,"sma_20":26345.0,"sma_60":26337.5,"sma_120":26729.17},{"date":"2026-10-12","open":25850,"high":25950,"low":25350,"close":25650,"volume":7069,"rsi_14":21.43,"sma_20":26295.0,"sma_60":26332.5,"sma_120":26703.33},{"date":"2026-10-13","open":25650,"high":25950,"low":25200,"close":25600,"volume":6106,"rsi_14":22.22,"sma_20":26232.5,"sma_60":26337.5,"sma_120":26675.42},{"date":"2026-10-14","open":25800,"high":26200,"low":25700,"close":25950,"volume":2221,"rsi_14":36.36,"sma_20":26192.5,"sma_60":26348.33,"sma_120":26650.42},{"date":"2026-10-15","open":25800,"high":25800,"low":25200,"close":25450,"volume":5655,"rsi_14":30.0,"sma_20":26132.5,"sma_60":26349.17,"sma_120":26619.17},{"date":"2026-10-16","open":25500,"high":26000,"low":25450,"close":25850,"volume":7425,"rsi_14":41.67,"sma_20":26087.5,"sma_60":26352.5,"sma_120":26590.42},{"date":"2026-10-19","open":25950,"high":25950,"low":25500,"close":25800,"volume":7408,"rsi_14":39.58,"sma_20":26037.5,"sma_60":26361.67,"sma_120":26561.67},{"date":"2026-10-20","open":25900,"high":25900,"low":25300,"close":25500,"volume":4618,"rsi_14":37.25,"sma_20":25990.0,"sma_60":26361.67,"sma_120":26532.5},{"date":"2026-10-21","open":25500,"high":25850,"low":25250,"close":25550,"volume":10851,"rsi_14":39.22,"sma_20":25950.0,"sma_60":26358.33,"sma_120":26502.92},{"date":"2026-10-22","open":25550,"high":26300,"low":25050,"close":25400,"volume":7756,"rsi_14":37.04,"sma_20":25900.0,"sma_60":26350.0,"sma_120":26472.92},{"date":"2026-10-23","open":25200,"high":25350,"low":25100,"close":25300,"volume":2911,"rsi_14":33.33,"sma_20":25852.5,"sma_60":26343.33,"sma_120":26442.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.19,"pbr":0.7,"ttm_eps":null,"close":26106.4336},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.77,"pbr":0.63,"ttm_eps":null,"close":24378.459},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.5,"pbr":0.64,"ttm_eps":null,"close":25333.8848},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.42,"pbr":0.61,"ttm_eps":null,"close":24415.2891},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.56,"pbr":0.71,"ttm_eps":null,"close":29008.2637},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.7,"pbr":0.71,"ttm_eps":null,"close":29975.207},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.35,"pbr":0.67,"ttm_eps":null,"close":29250.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.31,"pbr":0.65,"ttm_eps":null,"close":28350.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.47,"pbr":0.56,"ttm_eps":null,"close":25100.0}],"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":"대한약품","phase":"above-fold","symbol_resolved":true}