{"status":"ok","report":{"price_analysis":{"current":30050.0,"change_1d":-0.8,"change_7d":-5.4,"change_30d":-15.0,"high_30d":35900.0,"low_30d":29500.0,"position_in_range":9.0,"support":30140.0,"resistance":35260.0},"summary":"LX하우시스(108670)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2694.69억. 현재가 30,050원, 전일 대비 -0.8%, 30일 -15.0%. PER 7.5배 / ROE 5.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6238.00, 기관 순매도 3342.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.5배입니다. ROE 5.1%입니다. 시가총액 2694.69억. 매출 3.33조, 영업이익 939.87억.","grade":"C","comment":"PER 7.45배, ROE 5.09%","per":7.45,"pbr":0.29,"roe":5.09,"eps":4035.6100000000006,"revenue":3332226000000.0,"operating_income":93987000000.0,"net_income":36190000000.0,"market_cap":269468597050,"profit_margin":1.09,"roa":1.95,"operating_margin":2.82,"gross_margin":25.68,"debt_ratio":1.6084678055986315,"total_assets":2412118000000.0,"total_equity":924726000000.0,"total_debt":1487392000000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.0로 약세 구간입니다. MACD(-871.34)가 시그널선(-728.74)을 하회합니다(데드크로스). 현재가가 SMA20(31925)과 SMA60(33338) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 29647~34203 (현재 위치 9%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.0,"macd":-871.3419141453815,"macd_signal":-728.7377112839345,"sma_20":31925.0,"sma_60":33337.5,"bb_upper":34203.48633965622,"bb_lower":29646.51366034378,"atr_14":1275.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6238.00, 기관 순매수 -3342.00. 30일 누적: 외국인 1.79만, 기관 -2.94만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-6238.0,"institutional_flow":-3342.0,"data":[{"date":"2026-10-23","foreign_net":730.0,"institution_net":-3009.0,"retail_net":2279.0},{"date":"2026-10-22","foreign_net":502.0,"institution_net":-378.0,"retail_net":-124.0},{"date":"2026-10-21","foreign_net":-4158.0,"institution_net":-341.0,"retail_net":4499.0},{"date":"2026-10-20","foreign_net":-3786.0,"institution_net":927.0,"retail_net":2859.0},{"date":"2026-10-19","foreign_net":474.0,"institution_net":-541.0,"retail_net":67.0},{"date":"2026-10-16","foreign_net":8070.0,"institution_net":-252.0,"retail_net":-7818.0},{"date":"2026-10-15","foreign_net":2766.0,"institution_net":-820.0,"retail_net":-1946.0},{"date":"2026-10-14","foreign_net":1611.0,"institution_net":-694.0,"retail_net":-917.0},{"date":"2026-10-13","foreign_net":4293.0,"institution_net":-605.0,"retail_net":-3688.0},{"date":"2026-10-12","foreign_net":6999.0,"institution_net":2733.0,"retail_net":-9732.0},{"date":"2026-10-08","foreign_net":-430.0,"institution_net":-255.0,"retail_net":685.0},{"date":"2026-10-07","foreign_net":1469.0,"institution_net":549.0,"retail_net":-2018.0},{"date":"2026-10-06","foreign_net":1142.0,"institution_net":-2936.0,"retail_net":1794.0},{"date":"2026-10-02","foreign_net":-1893.0,"institution_net":-8317.0,"retail_net":10210.0},{"date":"2026-10-01","foreign_net":-833.0,"institution_net":-317.0,"retail_net":1150.0},{"date":"2026-09-30","foreign_net":97.0,"institution_net":1270.0,"retail_net":-1367.0},{"date":"2026-09-29","foreign_net":-3072.0,"institution_net":11.0,"retail_net":3061.0},{"date":"2026-09-28","foreign_net":186.0,"institution_net":5122.0,"retail_net":-5308.0},{"date":"2026-09-23","foreign_net":-8155.0,"institution_net":71.0,"retail_net":8084.0},{"date":"2026-09-22","foreign_net":558.0,"institution_net":876.0,"retail_net":-1434.0},{"date":"2026-09-21","foreign_net":-3666.0,"institution_net":237.0,"retail_net":3429.0},{"date":"2026-09-18","foreign_net":-4921.0,"institution_net":-1810.0,"retail_net":6731.0},{"date":"2026-09-17","foreign_net":-5424.0,"institution_net":4888.0,"retail_net":536.0},{"date":"2026-09-16","foreign_net":-3267.0,"institution_net":139.0,"retail_net":3128.0},{"date":"2026-09-15","foreign_net":-92.0,"institution_net":-323.0,"retail_net":415.0},{"date":"2026-09-14","foreign_net":-137.0,"institution_net":276.0,"retail_net":-139.0},{"date":"2026-09-11","foreign_net":-1907.0,"institution_net":-458.0,"retail_net":2365.0},{"date":"2026-09-10","foreign_net":31823.0,"institution_net":-28440.0,"retail_net":-3383.0},{"date":"2026-09-09","foreign_net":787.0,"institution_net":-3369.0,"retail_net":2582.0},{"date":"2026-09-08","foreign_net":-1820.0,"institution_net":6330.0,"retail_net":-4510.0}],"periods":{"d1":{"foreign_net":730.0,"institution_net":-3009.0,"retail_net":2279.0},"d3":{"foreign_net":-2926.0,"institution_net":-3728.0,"retail_net":6654.0},"d7":{"foreign_net":4598.0,"institution_net":-4414.0,"retail_net":-184.0},"d14":{"foreign_net":17789.0,"institution_net":-13939.0,"retail_net":-3850.0},"d30":{"foreign_net":17946.0,"institution_net":-29436.0,"retail_net":11490.0}}},"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 7.45x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +15.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.3,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":19.7,"unit":"%","percentile":70,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.1%","metrics":[{"name":"ROE","value":5.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.0,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.0,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":51,"summary":"유동비율 1.1x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":1.13,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.2,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":9.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.45x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +15.3%"},"profitability":{"grade":"C","reason":"ROE 5.1%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.61,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":25.68,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.82,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.45,"current_pbr":0.29,"per_5y_high":11.14,"per_5y_low":5.35,"per_5y_avg":7.4,"per_percentile":60.0,"pbr_5y_high":0.64,"pbr_5y_low":0.41,"pbr_5y_avg":0.48,"pbr_percentile":0.0,"per_5y_median":6.31,"pbr_5y_median":0.45,"history":[{"quarter":"2024-Q2","per":5.35,"pbr":0.64},{"quarter":"2024-Q3","per":6.31,"pbr":0.57},{"quarter":"2024-Q4","per":6.25,"pbr":0.46},{"quarter":"2025-Q1","per":11.14,"pbr":0.44},{"quarter":"2025-Q2","per":null,"pbr":0.46},{"quarter":"2025-Q3","per":null,"pbr":0.41},{"quarter":"2025-Q4","per":null,"pbr":0.44},{"quarter":"2026-Q1","per":null,"pbr":0.41},{"quarter":"2026-Q2","per":7.94,"pbr":0.45},{"quarter":"현재","per":7.45,"pbr":0.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":43646.5742,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":38705.4492,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":30906.2305,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":29350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":30350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":28250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":28800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":27800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":32050.0,"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":"Industrials","industry":"BUILDING PRODUCTS & EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.35,"eps":8163.77,"close":43646.57,"source":"reported"},{"date":"2024-07","per":5.57,"eps":8163.77,"close":45438.94,"source":"reported"},{"date":"2024-08","per":4.88,"eps":8163.77,"close":39819.62,"source":"reported"},{"date":"2024-09","per":6.31,"eps":6134.59,"close":38705.45,"source":"reported"},{"date":"2024-10","per":6.26,"eps":6134.59,"close":38414.8,"source":"reported"},{"date":"2024-11","per":5.62,"eps":6134.59,"close":34490.96,"source":"reported"},{"date":"2024-12","per":6.25,"eps":4941.31,"close":30906.23,"source":"reported"},{"date":"2025-01","per":6.07,"eps":4941.31,"close":29985.82,"source":"reported"},{"date":"2025-02","per":6.18,"eps":4941.31,"close":30550.0,"source":"reported"},{"date":"2025-03","per":11.14,"eps":2634.25,"close":29350.0,"source":"reported"},{"date":"2025-04","per":10.97,"eps":2634.25,"close":28900.0,"source":"reported"},{"date":"2025-05","per":12.03,"eps":2634.25,"close":31700.0,"source":"reported"},{"date":"2026-06","per":7.94,"eps":4035.61,"close":32050.0,"source":"reported"},{"date":"2026-07","per":7.69,"eps":4035.61,"close":31050.0,"source":"reported"},{"date":"2026-08","per":8.6,"eps":4035.61,"close":34700.0,"source":"reported"},{"date":"2026-09","per":8.23,"eps":4035.61,"close":33200.0,"source":"reported"},{"date":"2026-10","per":7.35,"eps":4035.61,"close":29650.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.44,"std":2.1,"upper_1sd":9.54,"lower_1sd":5.34,"current":7.35,"count":17},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.5배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"5.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:01.041537+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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.05092535518629302,"dividend_yield":null,"eps":5251.31,"revenue":939692000000.0,"operating_income":54903000000.0,"net_income":47092000000.0,"market_cap":null,"profit_margin":0.05011429276826875,"operating_margin":0.058426590840403025,"roa":0.019523091324719605,"gross_margin":0.2568203198494826,"total_equity":924726000000.0,"total_assets":2412118000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.51,"roe":0.034838675713751106,"dividend_yield":null,"eps":3394.64,"revenue":814714000000.0,"operating_income":45884000000.0,"net_income":30442000000.0,"market_cap":381100000000.0,"profit_margin":0.03736525946528475,"operating_margin":0.05631915003301772,"roa":0.012834631327934486,"gross_margin":0.26239514725412844,"total_equity":873799000000.0,"total_assets":2371864000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06551308715379128,"dividend_yield":null,"eps":-6094.34,"revenue":765156000000.0,"operating_income":-28908000000.0,"net_income":-54652000000.0,"market_cap":null,"profit_margin":-0.07142595758250606,"operating_margin":-0.03778053102896664,"roa":-0.025185288274592085,"gross_margin":0.22156266173172529,"total_equity":834215000000.0,"total_assets":2169997000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01515727897912742,"dividend_yield":null,"eps":1484.0,"revenue":812664000000.0,"operating_income":22108000000.0,"net_income":13308000000.0,"market_cap":null,"profit_margin":0.016375771536576003,"operating_margin":0.027204355059409546,"roa":0.005976495504829294,"gross_margin":0.23730717738204227,"total_equity":877994000000.0,"total_assets":2226723000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-9.596428706827919e-05,"dividend_yield":null,"eps":-9.03,"revenue":819479000000.0,"operating_income":12798000000.0,"net_income":-81000000.0,"market_cap":null,"profit_margin":-9.884328945586158e-05,"operating_margin":0.015617239734026131,"roa":-3.631747933378498e-05,"gross_margin":0.24093722963004544,"total_equity":844064000000.0,"total_assets":2230331000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0028504261632236664,"dividend_yield":null,"eps":-272.31,"revenue":781390000000.0,"operating_income":7062000000.0,"net_income":-2442000000.0,"market_cap":null,"profit_margin":-0.0031251999641664216,"operating_margin":0.009037740436913706,"roa":-0.0010287307392074898,"gross_margin":0.23536262301795519,"total_equity":856714000000.0,"total_assets":2373799000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.017394453226038224,"dividend_yield":null,"eps":-1687.28,"revenue":890577000000.0,"operating_income":4910000000.0,"net_income":-15131000000.0,"market_cap":null,"profit_margin":-0.016990108659891284,"operating_margin":0.005513279592893147,"roa":-0.006426971618279257,"gross_margin":0.21664269344481163,"total_equity":869875000000.0,"total_assets":2354297000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011115905776103819,"dividend_yield":null,"eps":1088.69,"revenue":890090000000.0,"operating_income":22355000000.0,"net_income":9763000000.0,"market_cap":null,"profit_margin":0.010968553741756452,"operating_margin":0.02511543776472042,"roa":0.004211845973185343,"gross_margin":0.23316743250682515,"total_equity":878291000000.0,"total_assets":2317986000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03580211056249395,"dividend_yield":null,"eps":3505.15,"revenue":941911000000.0,"operating_income":37815000000.0,"net_income":31433000000.0,"market_cap":null,"profit_margin":0.03337151811583048,"operating_margin":0.04014710519359048,"roa":0.012759514429702516,"gross_margin":0.25384776268670817,"total_equity":877965000000.0,"total_assets":2463495000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.021667521635460305,"dividend_yield":null,"eps":2034.75,"revenue":849458000000.0,"operating_income":32385000000.0,"net_income":18247000000.0,"market_cap":null,"profit_margin":0.02148075596439141,"operating_margin":0.03812430985404811,"roa":0.007202968821609775,"gross_margin":0.254936677269506,"total_equity":842136000000.0,"total_assets":2533261000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.005318242170899251,"dividend_yield":null,"eps":-494.0,"revenue":882713000000.0,"operating_income":8867000000.0,"net_income":-4430000000.0,"market_cap":null,"profit_margin":-0.00501861873564794,"operating_margin":0.010045167568620832,"roa":-0.001857604352916313,"gross_margin":0.2151775265573295,"total_equity":832982000000.0,"total_assets":2384792000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.032710898134098304,"dividend_yield":null,"eps":3117.87,"revenue":864237000000.0,"operating_income":35433000000.0,"net_income":27960000000.0,"market_cap":null,"profit_margin":0.03235223671284613,"operating_margin":0.04099917036646198,"roa":0.01076437868437425,"gross_margin":0.2546407987623765,"total_equity":854761000000.0,"total_assets":2597456000000.0}],"current_price":30050.0,"change_pct":-0.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":96900.0},{"date":"2016-10-25","close":100500.0},{"date":"2016-10-26","close":101500.0},{"date":"2016-10-27","close":102000.0},{"date":"2016-10-28","close":99500.0},{"date":"2016-10-31","close":94700.0},{"date":"2016-11-01","close":93000.0},{"date":"2016-11-02","close":90800.0},{"date":"2016-11-03","close":91000.0},{"date":"2016-11-04","close":89800.0},{"date":"2016-11-07","close":92400.0},{"date":"2016-11-08","close":93500.0},{"date":"2016-11-09","close":92000.0},{"date":"2016-11-10","close":94000.0},{"date":"2016-11-11","close":92800.0},{"date":"2016-11-14","close":95100.0},{"date":"2016-11-15","close":94400.0},{"date":"2016-11-16","close":97900.0},{"date":"2016-11-17","close":97600.0},{"date":"2016-11-18","close":94600.0},{"date":"2016-11-21","close":94400.0},{"date":"2016-11-22","close":94400.0},{"date":"2016-11-23","close":92600.0},{"date":"2016-11-24","close":91200.0},{"date":"2016-11-25","close":90200.0},{"date":"2016-11-28","close":90300.0},{"date":"2016-11-29","close":90100.0},{"date":"2016-11-30","close":90000.0},{"date":"2016-12-01","close":90600.0},{"date":"2016-12-02","close":90500.0},{"date":"2016-12-05","close":87900.0},{"date":"2016-12-06","close":88600.0},{"date":"2016-12-07","close":91200.0},{"date":"2016-12-08","close":93300.0},{"date":"2016-12-09","close":97000.0},{"date":"2016-12-12","close":98400.0},{"date":"2016-12-13","close":99200.0},{"date":"2016-12-14","close":97600.0},{"date":"2016-12-15","close":98500.0},{"date":"2016-12-16","close":99500.0},{"date":"2016-12-19","close":98300.0},{"date":"2016-12-20","close":97500.0},{"date":"2016-12-21","close":97700.0},{"date":"2016-12-22","close":96000.0},{"date":"2016-12-23","close":96800.0},{"date":"2016-12-26","close":96200.0},{"date":"2016-12-27","close":97000.0},{"date":"2016-12-28","close":96100.0},{"date":"2016-12-29","close":95700.0},{"date":"2017-01-02","close":95500.0},{"date":"2017-01-03","close":97700.0},{"date":"2017-01-04","close":99300.0},{"date":"2017-01-05","close":99400.0},{"date":"2017-01-06","close":100500.0},{"date":"2017-01-09","close":98600.0},{"date":"2017-01-10","close":98100.0},{"date":"2017-01-11","close":98600.0},{"date":"2017-01-12","close":101500.0},{"date":"2017-01-13","close":101000.0},{"date":"2017-01-16","close":101000.0},{"date":"2017-01-17","close":100500.0},{"date":"2017-01-18","close":100500.0},{"date":"2017-01-19","close":98200.0},{"date":"2017-01-20","close":96100.0},{"date":"2017-01-23","close":95500.0},{"date":"2017-01-24","close":93400.0},{"date":"2017-01-25","close":92000.0},{"date":"2017-01-26","close":98100.0},{"date":"2017-01-31","close":97500.0},{"date":"2017-02-01","close":100500.0},{"date":"2017-02-02","close":100500.0},{"date":"2017-02-03","close":98700.0},{"date":"2017-02-06","close":101000.0},{"date":"2017-02-07","close":106000.0},{"date":"2017-02-08","close":105500.0},{"date":"2017-02-09","close":105500.0},{"date":"2017-02-10","close":108000.0},{"date":"2017-02-13","close":106000.0},{"date":"2017-02-14","close":104500.0},{"date":"2017-02-15","close":110000.0},{"date":"2017-02-16","close":108000.0},{"date":"2017-02-17","close":108000.0},{"date":"2017-02-20","close":107000.0},{"date":"2017-02-21","close":106500.0},{"date":"2017-02-22","close":108500.0},{"date":"2017-02-23","close":106500.0},{"date":"2017-02-24","close":106000.0},{"date":"2017-02-27","close":106500.0},{"date":"2017-02-28","close":105000.0},{"date":"2017-03-02","close":105000.0},{"date":"2017-03-03","close":104000.0},{"date":"2017-03-06","close":102500.0},{"date":"2017-03-07","close":108000.0},{"date":"2017-03-08","close":107500.0},{"date":"2017-03-09","close":104000.0},{"date":"2017-03-10","close":104500.0},{"date":"2017-03-13","close":104000.0},{"date":"2017-03-14","close":101500.0},{"date":"2017-03-15","close":101000.0},{"date":"2017-03-16","close":102000.0},{"date":"2017-03-17","close":104000.0},{"date":"2017-03-20","close":104000.0},{"date":"2017-03-21","close":102000.0},{"date":"2017-03-22","close":101000.0},{"date":"2017-03-23","close":104000.0},{"date":"2017-03-24","close":104000.0},{"date":"2017-03-27","close":102500.0},{"date":"2017-03-28","close":105500.0},{"date":"2017-03-29","close":103000.0},{"date":"2017-03-30","close":100500.0},{"date":"2017-03-31","close":101500.0},{"date":"2017-04-03","close":100500.0},{"date":"2017-04-04","close":101500.0},{"date":"2017-04-05","close":100000.0},{"date":"2017-04-06","close":99200.0},{"date":"2017-04-07","close":99200.0},{"date":"2017-04-10","close":97300.0},{"date":"2017-04-11","close":96800.0},{"date":"2017-04-12","close":96200.0},{"date":"2017-04-13","close":99000.0},{"date":"2017-04-14","close":97900.0},{"date":"2017-04-17","close":98400.0},{"date":"2017-04-18","close":98800.0},{"date":"2017-04-19","close":101500.0},{"date":"2017-04-20","close":101000.0},{"date":"2017-04-21","close":100500.0},{"date":"2017-04-24","close":101000.0},{"date":"2017-04-25","close":100000.0},{"date":"2017-04-26","close":100500.0},{"date":"2017-04-27","close":102000.0},{"date":"2017-04-28","close":100000.0},{"date":"2017-05-02","close":100000.0},{"date":"2017-05-04","close":103000.0},{"date":"2017-05-08","close":105000.0},{"date":"2017-05-10","close":104000.0},{"date":"2017-05-11","close":105000.0},{"date":"2017-05-12","close":103500.0},{"date":"2017-05-15","close":103000.0},{"date":"2017-05-16","close":103500.0},{"date":"2017-05-17","close":102500.0},{"date":"2017-05-18","close":102000.0},{"date":"2017-05-19","close":104000.0},{"date":"2017-05-22","close":105500.0},{"date":"2017-05-23","close":106500.0},{"date":"2017-05-24","close":108500.0},{"date":"2017-05-25","close":112500.0},{"date":"2017-05-26","close":114500.0},{"date":"2017-05-29","close":113000.0},{"date":"2017-05-30","close":112000.0},{"date":"2017-05-31","close":114000.0},{"date":"2017-06-01","close":112000.0},{"date":"2017-06-02","close":111500.0},{"date":"2017-06-05","close":110000.0},{"date":"2017-06-07","close":112000.0},{"date":"2017-06-08","close":111500.0},{"date":"2017-06-09","close":113500.0},{"date":"2017-06-12","close":112500.0},{"date":"2017-06-13","close":113500.0},{"date":"2017-06-14","close":110500.0},{"date":"2017-06-15","close":114000.0},{"date":"2017-06-16","close":112000.0},{"date":"2017-06-19","close":113500.0},{"date":"2017-06-20","close":111500.0},{"date":"2017-06-21","close":111500.0},{"date":"2017-06-22","close":107500.0},{"date":"2017-06-23","close":110500.0},{"date":"2017-06-26","close":109500.0},{"date":"2017-06-27","close":108500.0},{"date":"2017-06-28","close":109000.0},{"date":"2017-06-29","close":109500.0},{"date":"2017-06-30","close":109500.0},{"date":"2017-07-03","close":110000.0},{"date":"2017-07-04","close":109000.0},{"date":"2017-07-05","close":108500.0},{"date":"2017-07-06","close":110500.0},{"date":"2017-07-07","close":111000.0},{"date":"2017-07-10","close":110500.0},{"date":"2017-07-11","close":111000.0},{"date":"2017-07-12","close":109000.0},{"date":"2017-07-13","close":106500.0},{"date":"2017-07-14","close":105500.0},{"date":"2017-07-17","close":108000.0},{"date":"2017-07-18","close":107000.0},{"date":"2017-07-19","close":113000.0},{"date":"2017-07-20","close":112500.0},{"date":"2017-07-21","close":111500.0},{"date":"2017-07-24","close":109500.0},{"date":"2017-07-25","close":112000.0},{"date":"2017-07-26","close":111500.0},{"date":"2017-07-27","close":112500.0},{"date":"2017-07-28","close":110000.0},{"date":"2017-07-31","close":110000.0},{"date":"2017-08-01","close":112000.0},{"date":"2017-08-02","close":111500.0},{"date":"2017-08-03","close":105500.0},{"date":"2017-08-04","close":106000.0},{"date":"2017-08-07","close":101500.0},{"date":"2017-08-08","close":102000.0},{"date":"2017-08-09","close":101500.0},{"date":"2017-08-10","close":100500.0},{"date":"2017-08-11","close":99300.0},{"date":"2017-08-14","close":99100.0},{"date":"2017-08-16","close":101000.0},{"date":"2017-08-17","close":98200.0},{"date":"2017-08-18","close":98500.0},{"date":"2017-08-21","close":98400.0},{"date":"2017-08-22","close":99600.0},{"date":"2017-08-23","close":99300.0},{"date":"2017-08-24","close":98900.0},{"date":"2017-08-25","close":99600.0},{"date":"2017-08-28","close":99900.0},{"date":"2017-08-29","close":99800.0},{"date":"2017-08-30","close":99400.0},{"date":"2017-08-31","close":99200.0},{"date":"2017-09-01","close":98900.0},{"date":"2017-09-04","close":97700.0},{"date":"2017-09-05","close":96400.0},{"date":"2017-09-06","close":94600.0},{"date":"2017-09-07","close":96000.0},{"date":"2017-09-08","close":94500.0},{"date":"2017-09-11","close":94300.0},{"date":"2017-09-12","close":93400.0},{"date":"2017-09-13","close":91900.0},{"date":"2017-09-14","close":90200.0},{"date":"2017-09-15","close":92300.0},{"date":"2017-09-18","close":92500.0},{"date":"2017-09-19","close":92900.0},{"date":"2017-09-20","close":91800.0},{"date":"2017-09-21","close":91500.0},{"date":"2017-09-22","close":90400.0},{"date":"2017-09-25","close":89000.0},{"date":"2017-09-26","close":88900.0},{"date":"2017-09-27","close":88300.0},{"date":"2017-09-28","close":88800.0},{"date":"2017-09-29","close":89200.0},{"date":"2017-10-10","close":88500.0},{"date":"2017-10-11","close":88800.0},{"date":"2017-10-12","close":88500.0},{"date":"2017-10-13","close":88900.0},{"date":"2017-10-16","close":94400.0},{"date":"2017-10-17","close":92600.0},{"date":"2017-10-18","close":92600.0},{"date":"2017-10-19","close":93300.0},{"date":"2017-10-20","close":92100.0},{"date":"2017-10-23","close":94300.0},{"date":"2017-10-24","close":94900.0},{"date":"2017-10-25","close":92900.0},{"date":"2017-10-26","close":92700.0},{"date":"2017-10-27","close":92800.0},{"date":"2017-10-30","close":91800.0},{"date":"2017-10-31","close":90900.0},{"date":"2017-11-01","close":91300.0},{"date":"2017-11-02","close":91400.0},{"date":"2017-11-03","close":94400.0},{"date":"2017-11-06","close":92800.0},{"date":"2017-11-07","close":96400.0},{"date":"2017-11-08","close":96200.0},{"date":"2017-11-09","close":95100.0},{"date":"2017-11-10","close":94300.0},{"date":"2017-11-13","close":92700.0},{"date":"2017-11-14","close":92300.0},{"date":"2017-11-15","close":91400.0},{"date":"2017-11-16","close":92400.0},{"date":"2017-11-17","close":92000.0},{"date":"2017-11-20","close":91600.0},{"date":"2017-11-21","close":91000.0},{"date":"2017-11-22","close":90500.0},{"date":"2017-11-23","close":90900.0},{"date":"2017-11-24","close":90900.0},{"date":"2017-11-27","close":90200.0},{"date":"2017-11-28","close":92500.0},{"date":"2017-11-29","close":92500.0},{"date":"2017-11-30","close":94600.0},{"date":"2017-12-01","close":93400.0},{"date":"2017-12-04","close":94000.0},{"date":"2017-12-05","close":93700.0},{"date":"2017-12-06","close":93000.0},{"date":"2017-12-07","close":92000.0},{"date":"2017-12-08","close":90800.0},{"date":"2017-12-11","close":92100.0},{"date":"2017-12-12","close":92800.0},{"date":"2017-12-13","close":93800.0},{"date":"2017-12-14","close":92600.0},{"date":"2017-12-15","close":96800.0},{"date":"2017-12-18","close":97500.0},{"date":"2017-12-19","close":96200.0},{"date":"2017-12-20","close":96600.0},{"date":"2017-12-21","close":95500.0},{"date":"2017-12-22","close":96400.0},{"date":"2017-12-26","close":96600.0},{"date":"2017-12-27","close":96000.0},{"date":"2017-12-28","close":97100.0},{"date":"2018-01-02","close":87921.2656},{"date":"2018-01-03","close":88739.5625},{"date":"2018-01-04","close":86921.1094},{"date":"2018-01-05","close":87193.8828},{"date":"2018-01-08","close":86011.8906},{"date":"2018-01-09","close":86375.5859},{"date":"2018-01-10","close":88557.7109},{"date":"2018-01-11","close":86739.2734},{"date":"2018-01-12","close":86284.6641},{"date":"2018-01-15","close":84920.8438},{"date":"2018-01-16","close":83829.7812},{"date":"2018-01-17","close":83920.7031},{"date":"2018-01-18","close":83284.25},{"date":"2018-01-19","close":84102.5469},{"date":"2018-01-22","close":84829.9219},{"date":"2018-01-23","close":85557.2891},{"date":"2018-01-24","close":82375.0391},{"date":"2018-01-25","close":82556.875},{"date":"2018-01-26","close":82011.3438},{"date":"2018-01-29","close":82920.5547},{"date":"2018-01-30","close":83011.4766},{"date":"2018-01-31","close":83193.3359},{"date":"2018-02-01","close":82920.5547},{"date":"2018-02-02","close":82647.7969},{"date":"2018-02-05","close":81647.6641},{"date":"2018-02-06","close":80011.0781},{"date":"2018-02-07","close":79374.6172},{"date":"2018-02-08","close":79101.8516},{"date":"2018-02-09","close":78465.4062},{"date":"2018-02-12","close":77556.1797},{"date":"2018-02-13","close":77283.4141},{"date":"2018-02-14","close":76556.0469},{"date":"2018-02-19","close":78283.5547},{"date":"2018-02-20","close":78101.7188},{"date":"2018-02-21","close":77374.3359},{"date":"2018-02-22","close":77374.3359},{"date":"2018-02-23","close":77465.2578},{"date":"2018-02-26","close":78920.0078},{"date":"2018-02-27","close":78010.7969},{"date":"2018-02-28","close":76465.125},{"date":"2018-03-02","close":74828.5391},{"date":"2018-03-05","close":73555.625},{"date":"2018-03-06","close":73828.3984},{"date":"2018-03-07","close":71919.0391},{"date":"2018-03-08","close":72282.7344},{"date":"2018-03-09","close":72828.2578},{"date":"2018-03-12","close":74192.0781},{"date":"2018-03-13","close":74192.0781},{"date":"2018-03-14","close":73646.5625},{"date":"2018-03-15","close":72919.1875},{"date":"2018-03-16","close":72646.4141},{"date":"2018-03-19","close":72009.9609},{"date":"2018-03-20","close":72009.9609},{"date":"2018-03-21","close":72100.8828},{"date":"2018-03-22","close":71464.4375},{"date":"2018-03-23","close":69736.9219},{"date":"2018-03-26","close":69373.2344},{"date":"2018-03-27","close":71009.8281},{"date":"2018-03-28","close":70737.0625},{"date":"2018-03-29","close":70191.5312},{"date":"2018-03-30","close":71191.6641},{"date":"2018-04-02","close":70918.8984},{"date":"2018-04-03","close":70827.9766},{"date":"2018-04-04","close":70282.4531},{"date":"2018-04-05","close":70555.2188},{"date":"2018-04-06","close":70100.6094},{"date":"2018-04-09","close":71009.8281},{"date":"2018-04-10","close":70646.1328},{"date":"2018-04-11","close":72919.1875},{"date":"2018-04-12","close":73191.9453},{"date":"2018-04-13","close":72737.3359},{"date":"2018-04-16","close":71737.2031},{"date":"2018-04-17","close":72009.9609},{"date":"2018-04-18","close":72828.2578},{"date":"2018-04-19","close":74828.5391},{"date":"2018-04-20","close":74010.2422},{"date":"2018-04-23","close":73828.3984},{"date":"2018-04-24","close":73919.3125},{"date":"2018-04-25","close":71646.2812},{"date":"2018-04-26","close":70191.5312},{"date":"2018-04-27","close":70918.8984},{"date":"2018-04-30","close":74010.2422},{"date":"2018-05-02","close":75101.2969},{"date":"2018-05-03","close":74373.9219},{"date":"2018-05-04","close":74101.1562},{"date":"2018-05-08","close":70464.2891},{"date":"2018-05-09","close":70100.6094},{"date":"2018-05-10","close":69373.2344},{"date":"2018-05-11","close":70009.6797},{"date":"2018-05-14","close":71646.2812},{"date":"2018-05-15","close":71646.2812},{"date":"2018-05-16","close":70191.5312},{"date":"2018-05-17","close":70282.4531},{"date":"2018-05-18","close":69827.8516},{"date":"2018-05-21","close":69282.3125},{"date":"2018-05-23","close":68645.8594},{"date":"2018-05-24","close":67191.1094},{"date":"2018-05-25","close":64827.1484},{"date":"2018-05-28","close":66736.5},{"date":"2018-05-29","close":65918.2109},{"date":"2018-05-30","close":64372.5469},{"date":"2018-05-31","close":64827.1484},{"date":"2018-06-01","close":65009.0},{"date":"2018-06-04","close":65645.4453},{"date":"2018-06-05","close":66463.7344},{"date":"2018-06-07","close":67100.1875},{"date":"2018-06-08","close":66190.9844},{"date":"2018-06-11","close":67736.6484},{"date":"2018-06-12","close":68736.7734},{"date":"2018-06-14","close":67736.6484},{"date":"2018-06-15","close":67736.6484},{"date":"2018-06-18","close":65463.6016},{"date":"2018-06-19","close":64190.6992},{"date":"2018-06-20","close":64099.7812},{"date":"2018-06-21","close":63554.2461},{"date":"2018-06-22","close":64918.0742},{"date":"2018-06-25","close":65827.2969},{"date":"2018-06-26","close":64827.1484},{"date":"2018-06-27","close":63008.7227},{"date":"2018-06-28","close":63281.4727},{"date":"2018-06-29","close":63099.6406},{"date":"2018-07-02","close":61826.7422},{"date":"2018-07-03","close":61008.4375},{"date":"2018-07-04","close":60917.5195},{"date":"2018-07-05","close":61099.3594},{"date":"2018-07-06","close":61735.8125},{"date":"2018-07-09","close":61826.7422},{"date":"2018-07-10","close":62008.5781},{"date":"2018-07-11","close":60917.5195},{"date":"2018-07-12","close":62372.2617},{"date":"2018-07-13","close":62099.5117},{"date":"2018-07-16","close":61463.0508},{"date":"2018-07-17","close":62190.4258},{"date":"2018-07-18","close":61553.9688},{"date":"2018-07-19","close":61008.4375},{"date":"2018-07-20","close":61281.207},{"date":"2018-07-23","close":60190.1484},{"date":"2018-07-24","close":61099.3594},{"date":"2018-07-25","close":61008.4375},{"date":"2018-07-26","close":62645.0352},{"date":"2018-07-27","close":60917.5195},{"date":"2018-07-30","close":60371.9922},{"date":"2018-07-31","close":61190.2812},{"date":"2018-08-01","close":62463.1836},{"date":"2018-08-02","close":61463.0508},{"date":"2018-08-03","close":62645.0352},{"date":"2018-08-06","close":62372.2617},{"date":"2018-08-07","close":63372.3984},{"date":"2018-08-08","close":63190.5625},{"date":"2018-08-09","close":64281.625},{"date":"2018-08-10","close":63827.0078},{"date":"2018-08-13","close":64008.8477},{"date":"2018-08-14","close":64554.3828},{"date":"2018-08-16","close":61644.8906},{"date":"2018-08-17","close":61553.9688},{"date":"2018-08-20","close":62190.4258},{"date":"2018-08-21","close":60735.6719},{"date":"2018-08-22","close":60553.8359},{"date":"2018-08-23","close":60462.9141},{"date":"2018-08-24","close":60281.0664},{"date":"2018-08-27","close":61008.4375},{"date":"2018-08-28","close":61190.2812},{"date":"2018-08-29","close":61644.8906},{"date":"2018-08-30","close":61281.207},{"date":"2018-08-31","close":61008.4375},{"date":"2018-09-03","close":60462.9141},{"date":"2018-09-04","close":60371.9922},{"date":"2018-09-05","close":60735.6719},{"date":"2018-09-06","close":61281.207},{"date":"2018-09-07","close":61917.6562},{"date":"2018-09-10","close":66372.8125},{"date":"2018-09-11","close":66372.8125},{"date":"2018-09-12","close":65736.3672},{"date":"2018-09-13","close":65372.6836},{"date":"2018-09-14","close":66190.9844},{"date":"2018-09-17","close":64463.4648},{"date":"2018-09-18","close":64736.2305},{"date":"2018-09-19","close":63736.0898},{"date":"2018-09-20","close":63645.1719},{"date":"2018-09-21","close":65463.6016},{"date":"2018-09-27","close":64190.6992},{"date":"2018-09-28","close":63917.9258},{"date":"2018-10-01","close":64190.6992},{"date":"2018-10-02","close":64099.7812},{"date":"2018-10-04","close":61826.7422},{"date":"2018-10-05","close":61644.8906},{"date":"2018-10-08","close":60190.1484},{"date":"2018-10-10","close":58644.4805},{"date":"2018-10-11","close":56735.1211},{"date":"2018-10-12","close":55734.9883},{"date":"2018-10-15","close":56007.7461},{"date":"2018-10-16","close":53916.5508},{"date":"2018-10-17","close":54371.1523},{"date":"2018-10-18","close":53825.6367},{"date":"2018-10-19","close":53916.5508},{"date":"2018-10-22","close":53461.9453},{"date":"2018-10-23","close":51643.5078},{"date":"2018-10-24","close":52279.9609},{"date":"2018-10-25","close":48824.9336},{"date":"2018-10-26","close":45415.375},{"date":"2018-10-29","close":44142.4727},{"date":"2018-10-30","close":44233.3906},{"date":"2018-10-31","close":43642.4023},{"date":"2018-11-01","close":44324.3203},{"date":"2018-11-02","close":45824.5195},{"date":"2018-11-05","close":45097.1523},{"date":"2018-11-06","close":46370.0547},{"date":"2018-11-07","close":44460.6992},{"date":"2018-11-08","close":45006.2266},{"date":"2018-11-09","close":46097.2891},{"date":"2018-11-12","close":46370.0547},{"date":"2018-11-13","close":45551.7578},{"date":"2018-11-14","close":45824.5195},{"date":"2018-11-15","close":46551.8945},{"date":"2018-11-16","close":47915.7188},{"date":"2018-11-19","close":48097.5625},{"date":"2018-11-20","close":47552.0352},{"date":"2018-11-21","close":48643.0938},{"date":"2018-11-22","close":47733.875},{"date":"2018-11-23","close":47915.7188},{"date":"2018-11-26","close":48188.4805},{"date":"2018-11-27","close":49006.7812},{"date":"2018-11-28","close":49097.7109},{"date":"2018-11-29","close":48643.0938},{"date":"2018-11-30","close":47915.7188},{"date":"2018-12-03","close":49279.543},{"date":"2018-12-04","close":49552.3125},{"date":"2018-12-05","close":49188.625},{"date":"2018-12-06","close":48734.0195},{"date":"2018-12-07","close":48461.2539},{"date":"2018-12-10","close":48370.3281},{"date":"2018-12-11","close":48461.2539},{"date":"2018-12-12","close":50188.7656},{"date":"2018-12-13","close":49279.543},{"date":"2018-12-14","close":50097.8359},{"date":"2018-12-17","close":50461.5273},{"date":"2018-12-18","close":50643.375},{"date":"2018-12-19","close":50734.293},{"date":"2018-12-20","close":52189.043},{"date":"2018-12-21","close":52825.4883},{"date":"2018-12-24","close":52098.1211},{"date":"2018-12-26","close":51916.2773},{"date":"2018-12-27","close":51870.6094},{"date":"2018-12-28","close":51687.9688},{"date":"2019-01-02","close":51231.3633},{"date":"2019-01-03","close":49678.9023},{"date":"2019-01-04","close":51048.7148},{"date":"2019-01-07","close":51231.3633},{"date":"2019-01-08","close":51414.0078},{"date":"2019-01-09","close":51596.6523},{"date":"2019-01-10","close":52783.8242},{"date":"2019-01-11","close":53879.6875},{"date":"2019-01-14","close":54610.2578},{"date":"2019-01-15","close":53971.0039},{"date":"2019-01-16","close":53971.0039},{"date":"2019-01-17","close":53971.0039},{"date":"2019-01-18","close":55249.5039},{"date":"2019-01-21","close":54610.2578},{"date":"2019-01-22","close":55249.5039},{"date":"2019-01-23","close":58080.4766},{"date":"2019-01-24","close":58080.4766},{"date":"2019-01-25","close":58902.3672},{"date":"2019-01-28","close":59176.332},{"date":"2019-01-29","close":60272.1914},{"date":"2019-01-30","close":62737.875},{"date":"2019-01-31","close":63925.0391},{"date":"2019-02-01","close":64655.6211},{"date":"2019-02-07","close":63103.1641},{"date":"2019-02-08","close":63377.1211},{"date":"2019-02-11","close":63285.7969},{"date":"2019-02-12","close":63194.4805},{"date":"2019-02-13","close":63011.8477},{"date":"2019-02-14","close":61459.3711},{"date":"2019-02-15","close":62463.9141},{"date":"2019-02-18","close":63833.7227},{"date":"2019-02-19","close":62189.9336},{"date":"2019-02-20","close":61459.3711},{"date":"2019-02-21","close":61550.6836},{"date":"2019-02-22","close":61459.3711},{"date":"2019-02-25","close":60911.4375},{"date":"2019-02-26","close":60546.1562},{"date":"2019-02-27","close":60454.832},{"date":"2019-02-28","close":59906.8984},{"date":"2019-03-04","close":61094.0859},{"date":"2019-03-05","close":61459.3711},{"date":"2019-03-06","close":62555.2305},{"date":"2019-03-07","close":61002.7617},{"date":"2019-03-08","close":60272.1914},{"date":"2019-03-11","close":59632.9336},{"date":"2019-03-12","close":59906.8984},{"date":"2019-03-13","close":58719.7227},{"date":"2019-03-14","close":59998.2266},{"date":"2019-03-15","close":60454.832},{"date":"2019-03-18","close":59998.2266},{"date":"2019-03-19","close":58537.082},{"date":"2019-03-20","close":58902.3672},{"date":"2019-03-21","close":57623.8672},{"date":"2019-03-22","close":55523.4727},{"date":"2019-03-25","close":54792.9023},{"date":"2019-03-26","close":55706.1211},{"date":"2019-03-27","close":56254.0391},{"date":"2019-03-28","close":54610.2578},{"date":"2019-03-29","close":55432.1484},{"date":"2019-04-01","close":56345.3633},{"date":"2019-04-02","close":56162.7188},{"date":"2019-04-03","close":56619.3281},{"date":"2019-04-04","close":56801.9727},{"date":"2019-04-05","close":56710.6523},{"date":"2019-04-08","close":57623.8672},{"date":"2019-04-09","close":57623.8672},{"date":"2019-04-10","close":58628.4062},{"date":"2019-04-11","close":58354.4414},{"date":"2019-04-12","close":59632.9336},{"date":"2019-04-15","close":59176.332},{"date":"2019-04-16","close":59906.8984},{"date":"2019-04-17","close":59176.332},{"date":"2019-04-18","close":61824.6602},{"date":"2019-04-19","close":61824.6602},{"date":"2019-04-22","close":62281.2578},{"date":"2019-04-23","close":62098.6211},{"date":"2019-04-24","close":59450.2969},{"date":"2019-04-25","close":56801.9727},{"date":"2019-04-26","close":55066.8633},{"date":"2019-04-29","close":56528.0078},{"date":"2019-04-30","close":55523.4727},{"date":"2019-05-02","close":54975.543},{"date":"2019-05-03","close":54062.3281},{"date":"2019-05-07","close":51505.3242},{"date":"2019-05-08","close":51870.6094},{"date":"2019-05-09","close":50409.4688},{"date":"2019-05-10","close":50500.7891},{"date":"2019-05-13","close":50500.7891},{"date":"2019-05-14","close":51231.3633},{"date":"2019-05-15","close":51779.2891},{"date":"2019-05-16","close":50957.3945},{"date":"2019-05-17","close":50866.0703},{"date":"2019-05-20","close":51414.0078},{"date":"2019-05-21","close":51140.043},{"date":"2019-05-22","close":50957.3945},{"date":"2019-05-23","close":50957.3945},{"date":"2019-05-24","close":52509.8633},{"date":"2019-05-27","close":52053.2539},{"date":"2019-05-28","close":51231.3633},{"date":"2019-05-29","close":50774.7539},{"date":"2019-05-30","close":50866.0703},{"date":"2019-05-31","close":50500.7891},{"date":"2019-06-03","close":50957.3945},{"date":"2019-06-04","close":51414.0078},{"date":"2019-06-05","close":51596.6523},{"date":"2019-06-07","close":51414.0078},{"date":"2019-06-10","close":51596.6523},{"date":"2019-06-11","close":52692.5078},{"date":"2019-06-12","close":53605.7148},{"date":"2019-06-13","close":54792.9023},{"date":"2019-06-14","close":54244.9727},{"date":"2019-06-17","close":54427.6133},{"date":"2019-06-18","close":55340.832},{"date":"2019-06-19","close":56436.6875},{"date":"2019-06-20","close":56619.3281},{"date":"2019-06-21","close":57532.5469},{"date":"2019-06-24","close":57532.5469},{"date":"2019-06-25","close":56984.6094},{"date":"2019-06-26","close":56893.293},{"date":"2019-06-27","close":57258.5781},{"date":"2019-06-28","close":56162.7188},{"date":"2019-07-01","close":56619.3281},{"date":"2019-07-02","close":56710.6523},{"date":"2019-07-03","close":56162.7188},{"date":"2019-07-04","close":56619.3281},{"date":"2019-07-05","close":58811.0469},{"date":"2019-07-08","close":57989.1523},{"date":"2019-07-09","close":56528.0078},{"date":"2019-07-10","close":54610.2578},{"date":"2019-07-11","close":54427.6133},{"date":"2019-07-12","close":54701.5781},{"date":"2019-07-15","close":55523.4727},{"date":"2019-07-16","close":54884.2227},{"date":"2019-07-17","close":54518.9336},{"date":"2019-07-18","close":51779.2891},{"date":"2019-07-19","close":52601.1797},{"date":"2019-07-22","close":52053.2539},{"date":"2019-07-23","close":52235.8984},{"date":"2019-07-24","close":51140.043},{"date":"2019-07-25","close":49587.5781},{"date":"2019-07-26","close":55249.5039},{"date":"2019-07-29","close":54792.9023},{"date":"2019-07-30","close":54427.6133},{"date":"2019-07-31","close":54610.2578},{"date":"2019-08-01","close":54884.2227},{"date":"2019-08-02","close":54336.293},{"date":"2019-08-05","close":53240.4297},{"date":"2019-08-06","close":52783.8242},{"date":"2019-08-07","close":52418.5391},{"date":"2019-08-08","close":52418.5391},{"date":"2019-08-09","close":54336.293},{"date":"2019-08-12","close":53971.0039},{"date":"2019-08-13","close":53879.6875},{"date":"2019-08-14","close":53514.3984},{"date":"2019-08-16","close":52875.1484},{"date":"2019-08-19","close":54153.6484},{"date":"2019-08-20","close":54427.6133},{"date":"2019-08-21","close":54701.5781},{"date":"2019-08-22","close":55066.8633},{"date":"2019-08-23","close":54427.6133},{"date":"2019-08-26","close":53423.0781},{"date":"2019-08-27","close":53057.793},{"date":"2019-08-28","close":53697.043},{"date":"2019-08-29","close":53879.6875},{"date":"2019-08-30","close":53788.3633},{"date":"2019-09-02","close":55432.1484},{"date":"2019-09-03","close":55432.1484},{"date":"2019-09-04","close":56254.0391},{"date":"2019-09-05","close":56071.4023},{"date":"2019-09-06","close":54884.2227},{"date":"2019-09-09","close":56254.0391},{"date":"2019-09-10","close":57897.832},{"date":"2019-09-11","close":58445.7617},{"date":"2019-09-16","close":58080.4766},{"date":"2019-09-17","close":58171.793},{"date":"2019-09-18","close":57623.8672},{"date":"2019-09-19","close":56801.9727},{"date":"2019-09-20","close":57441.2266},{"date":"2019-09-23","close":56528.0078},{"date":"2019-09-24","close":56893.293},{"date":"2019-09-25","close":56254.0391},{"date":"2019-09-26","close":55706.1211},{"date":"2019-09-27","close":54884.2227},{"date":"2019-09-30","close":55066.8633},{"date":"2019-10-01","close":56162.7188},{"date":"2019-10-02","close":54518.9336},{"date":"2019-10-04","close":54062.3281},{"date":"2019-10-07","close":54518.9336},{"date":"2019-10-08","close":55158.1875},{"date":"2019-10-10","close":53514.3984},{"date":"2019-10-11","close":52875.1484},{"date":"2019-10-14","close":53331.7578},{"date":"2019-10-15","close":53697.043},{"date":"2019-10-16","close":53971.0039},{"date":"2019-10-17","close":53605.7148},{"date":"2019-10-18","close":53057.793},{"date":"2019-10-21","close":52144.5781},{"date":"2019-10-22","close":52875.1484},{"date":"2019-10-23","close":53149.1133},{"date":"2019-10-24","close":53057.793},{"date":"2019-10-25","close":54153.6484},{"date":"2019-10-28","close":54610.2578},{"date":"2019-10-29","close":54518.9336},{"date":"2019-10-30","close":53514.3984},{"date":"2019-10-31","close":54336.293},{"date":"2019-11-01","close":53514.3984},{"date":"2019-11-04","close":54244.9727},{"date":"2019-11-05","close":54518.9336},{"date":"2019-11-06","close":54427.6133},{"date":"2019-11-07","close":54610.2578},{"date":"2019-11-08","close":54610.2578},{"date":"2019-11-11","close":54336.293},{"date":"2019-11-12","close":55158.1875},{"date":"2019-11-13","close":54427.6133},{"date":"2019-11-14","close":54975.543},{"date":"2019-11-15","close":55888.7578},{"date":"2019-11-18","close":54792.9023},{"date":"2019-11-19","close":53697.043},{"date":"2019-11-20","close":52966.4688},{"date":"2019-11-21","close":52144.5781},{"date":"2019-11-22","close":52053.2539},{"date":"2019-11-25","close":52692.5078},{"date":"2019-11-26","close":52601.1797},{"date":"2019-11-27","close":52601.1797},{"date":"2019-11-28","close":52783.8242},{"date":"2019-11-29","close":52692.5078},{"date":"2019-12-02","close":52144.5781},{"date":"2019-12-03","close":50957.3945},{"date":"2019-12-04","close":50226.8281},{"date":"2019-12-05","close":49770.2188},{"date":"2019-12-06","close":49313.6133},{"date":"2019-12-09","close":48400.3945},{"date":"2019-12-10","close":48217.7539},{"date":"2019-12-11","close":48948.3242},{"date":"2019-12-12","close":49770.2188},{"date":"2019-12-13","close":49587.5781},{"date":"2019-12-16","close":49039.6484},{"date":"2019-12-17","close":49587.5781},{"date":"2019-12-18","close":49130.9648},{"date":"2019-12-19","close":49770.2188},{"date":"2019-12-20","close":49496.2539},{"date":"2019-12-23","close":50044.1797},{"date":"2019-12-24","close":50226.8281},{"date":"2019-12-26","close":50500.7891},{"date":"2019-12-27","close":50179.7148},{"date":"2019-12-30","close":50179.7148},{"date":"2020-01-02","close":50363.1875},{"date":"2020-01-03","close":50913.6016},{"date":"2020-01-06","close":50087.9766},{"date":"2020-01-07","close":51280.5508},{"date":"2020-01-08","close":49445.8203},{"date":"2020-01-09","close":49721.0312},{"date":"2020-01-10","close":49262.3516},{"date":"2020-01-13","close":49262.3516},{"date":"2020-01-14","close":48711.9336},{"date":"2020-01-15","close":48895.4023},{"date":"2020-01-16","close":48069.7773},{"date":"2020-01-17","close":46693.7305},{"date":"2020-01-20","close":46601.9961},{"date":"2020-01-21","close":46326.7891},{"date":"2020-01-22","close":46510.2617},{"date":"2020-01-23","close":46235.0586},{"date":"2020-01-28","close":44950.7461},{"date":"2020-01-29","close":45317.6914},{"date":"2020-01-30","close":44996.6133},{"date":"2020-01-31","close":44813.1445},{"date":"2020-02-03","close":43849.9102},{"date":"2020-02-04","close":43849.9102},{"date":"2020-02-05","close":44170.9883},{"date":"2020-02-06","close":45684.6367},{"date":"2020-02-07","close":46693.7305},{"date":"2020-02-10","close":46785.4727},{"date":"2020-02-11","close":47702.832},{"date":"2020-02-12","close":47244.1562},{"date":"2020-02-13","close":47060.6836},{"date":"2020-02-14","close":47244.1562},{"date":"2020-02-17","close":47427.625},{"date":"2020-02-18","close":47152.418},{"date":"2020-02-19","close":46693.7305},{"date":"2020-02-20","close":46601.9961},{"date":"2020-02-21","close":45501.1641},{"date":"2020-02-24","close":43299.4922},{"date":"2020-02-25","close":43666.4414},{"date":"2020-02-26","close":43620.5742},{"date":"2020-02-27","close":43207.7578},{"date":"2020-02-28","close":41923.4531},{"date":"2020-03-02","close":41877.5859},{"date":"2020-03-03","close":41648.2422},{"date":"2020-03-04","close":41648.2422},{"date":"2020-03-05","close":42244.5312},{"date":"2020-03-06","close":41327.1641},{"date":"2020-03-09","close":41327.1641},{"date":"2020-03-10","close":39996.9922},{"date":"2020-03-11","close":38024.6602},{"date":"2020-03-12","close":38024.6602},{"date":"2020-03-13","close":33437.8516},{"date":"2020-03-16","close":32382.8848},{"date":"2020-03-17","close":33621.3242},{"date":"2020-03-18","close":32337.0215},{"date":"2020-03-19","close":28851.0391},{"date":"2020-03-20","close":33713.0586},{"date":"2020-03-23","close":30777.5},{"date":"2020-03-24","close":30823.3711},{"date":"2020-03-25","close":31648.9961},{"date":"2020-03-26","close":32612.2266},{"date":"2020-03-27","close":33208.5078},{"date":"2020-03-30","close":32245.2793},{"date":"2020-03-31","close":32337.0215},{"date":"2020-04-01","close":32658.0938},{"date":"2020-04-02","close":32520.4883},{"date":"2020-04-03","close":31832.4688},{"date":"2020-04-06","close":32887.4297},{"date":"2020-04-07","close":34355.2109},{"date":"2020-04-08","close":34538.6875},{"date":"2020-04-09","close":35914.7266},{"date":"2020-04-10","close":36144.0703},{"date":"2020-04-13","close":35226.707},{"date":"2020-04-14","close":36694.4883},{"date":"2020-04-16","close":35593.6484},{"date":"2020-04-17","close":36235.8047},{"date":"2020-04-20","close":36694.4883},{"date":"2020-04-21","close":35868.8633},{"date":"2020-04-22","close":35960.6016},{"date":"2020-04-23","close":38345.7422},{"date":"2020-04-24","close":44400.3281},{"date":"2020-04-27","close":45776.3789},{"date":"2020-04-28","close":46877.207},{"date":"2020-04-29","close":47152.418},{"date":"2020-05-04","close":46235.0586},{"date":"2020-05-06","close":48161.5156},{"date":"2020-05-07","close":48344.9883},{"date":"2020-05-08","close":49445.8203},{"date":"2020-05-11","close":49354.0898},{"date":"2020-05-12","close":50271.4492},{"date":"2020-05-13","close":50363.1875},{"date":"2020-05-14","close":51830.9648},{"date":"2020-05-15","close":51739.2266},{"date":"2020-05-18","close":53849.1602},{"date":"2020-05-19","close":54583.0508},{"date":"2020-05-20","close":54124.3672},{"date":"2020-05-21","close":55500.4141},{"date":"2020-05-22","close":55408.6797},{"date":"2020-05-25","close":55959.0938},{"date":"2020-05-26","close":59536.8047},{"date":"2020-05-27","close":59536.8047},{"date":"2020-05-28","close":61188.0586},{"date":"2020-05-29","close":62564.1016},{"date":"2020-06-01","close":64857.5078},{"date":"2020-06-02","close":68251.7422},{"date":"2020-06-03","close":65866.6094},{"date":"2020-06-04","close":63756.6719},{"date":"2020-06-05","close":63206.2578},{"date":"2020-06-08","close":61004.582},{"date":"2020-06-09","close":61004.582},{"date":"2020-06-10","close":61004.582},{"date":"2020-06-11","close":62380.6328},{"date":"2020-06-12","close":60087.2266},{"date":"2020-06-15","close":54949.9961},{"date":"2020-06-16","close":57610.3438},{"date":"2020-06-17","close":56326.0391},{"date":"2020-06-18","close":56050.832},{"date":"2020-06-19","close":55408.6797},{"date":"2020-06-22","close":53023.5352},{"date":"2020-06-23","close":55500.4141},{"date":"2020-06-24","close":55867.3594},{"date":"2020-06-25","close":53940.8984},{"date":"2020-06-26","close":57243.3984},{"date":"2020-06-29","close":60087.2266},{"date":"2020-06-30","close":58986.3906},{"date":"2020-07-01","close":57977.2891},{"date":"2020-07-02","close":58252.5},{"date":"2020-07-03","close":61188.0586},{"date":"2020-07-06","close":61188.0586},{"date":"2020-07-07","close":59812.0156},{"date":"2020-07-08","close":58986.3906},{"date":"2020-07-09","close":61463.2695},{"date":"2020-07-10","close":61921.9492},{"date":"2020-07-13","close":64765.7695},{"date":"2020-07-14","close":64031.8789},{"date":"2020-07-15","close":61738.4766},{"date":"2020-07-16","close":59812.0156},{"date":"2020-07-17","close":58527.7109},{"date":"2020-07-20","close":57793.8164},{"date":"2020-07-21","close":57702.0781},{"date":"2020-07-22","close":57518.6133},{"date":"2020-07-23","close":56784.7188},{"date":"2020-07-24","close":55775.6211},{"date":"2020-07-27","close":56142.5664},{"date":"2020-07-28","close":56234.3008},{"date":"2020-07-29","close":57793.8164},{"date":"2020-07-30","close":55959.0938},{"date":"2020-07-31","close":57426.8711},{"date":"2020-08-03","close":54858.2578},{"date":"2020-08-04","close":56692.9766},{"date":"2020-08-05","close":56326.0391},{"date":"2020-08-06","close":55775.6211},{"date":"2020-08-07","close":55041.7305},{"date":"2020-08-10","close":55959.0938},{"date":"2020-08-11","close":56417.7734},{"date":"2020-08-12","close":55867.3594},{"date":"2020-08-13","close":56692.9766},{"date":"2020-08-14","close":57151.6641},{"date":"2020-08-18","close":53390.4766},{"date":"2020-08-19","close":52656.5898},{"date":"2020-08-20","close":49812.7656},{"date":"2020-08-21","close":51464.0156},{"date":"2020-08-24","close":51830.9648},{"date":"2020-08-25","close":53665.6875},{"date":"2020-08-26","close":53482.2188},{"date":"2020-08-27","close":51464.0156},{"date":"2020-08-28","close":52289.6445},{"date":"2020-08-31","close":53207.0078},{"date":"2020-09-01","close":53482.2188},{"date":"2020-09-02","close":53665.6875},{"date":"2020-09-03","close":53940.8984},{"date":"2020-09-04","close":52931.7969},{"date":"2020-09-07","close":54949.9961},{"date":"2020-09-08","close":53665.6875},{"date":"2020-09-09","close":51830.9648},{"date":"2020-09-10","close":52014.4336},{"date":"2020-09-11","close":51739.2266},{"date":"2020-09-14","close":52931.7969},{"date":"2020-09-15","close":53482.2188},{"date":"2020-09-16","close":53665.6875},{"date":"2020-09-17","close":53573.9492},{"date":"2020-09-18","close":54583.0508},{"date":"2020-09-21","close":53390.4766},{"date":"2020-09-22","close":51555.7578},{"date":"2020-09-23","close":52473.1172},{"date":"2020-09-24","close":50087.9766},{"date":"2020-09-25","close":50087.9766},{"date":"2020-09-28","close":50913.6016},{"date":"2020-09-29","close":51830.9648},{"date":"2020-10-05","close":54216.1055},{"date":"2020-10-06","close":55041.7305},{"date":"2020-10-07","close":57610.3438},{"date":"2020-10-08","close":62013.6797},{"date":"2020-10-12","close":63297.9922},{"date":"2020-10-13","close":63114.5195},{"date":"2020-10-14","close":63297.9922},{"date":"2020-10-15","close":61830.2109},{"date":"2020-10-16","close":62105.4219},{"date":"2020-10-19","close":61463.2695},{"date":"2020-10-20","close":60178.9609},{"date":"2020-10-21","close":62747.5742},{"date":"2020-10-22","close":61738.4766},{"date":"2020-10-23","close":61463.2695},{"date":"2020-10-26","close":60821.1094},{"date":"2020-10-27","close":59078.1289},{"date":"2020-10-28","close":62655.8359},{"date":"2020-10-29","close":60821.1094},{"date":"2020-10-30","close":60637.6445},{"date":"2020-11-02","close":58344.2383},{"date":"2020-11-03","close":59169.8594},{"date":"2020-11-04","close":59353.332},{"date":"2020-11-05","close":60362.4297},{"date":"2020-11-06","close":59445.0703},{"date":"2020-11-09","close":60178.9609},{"date":"2020-11-10","close":58711.1797},{"date":"2020-11-11","close":59078.1289},{"date":"2020-11-12","close":58802.9141},{"date":"2020-11-13","close":59903.75},{"date":"2020-11-16","close":64123.625},{"date":"2020-11-17","close":67609.5859},{"date":"2020-11-18","close":68802.1641},{"date":"2020-11-19","close":66600.4922},{"date":"2020-11-20","close":67517.8594},{"date":"2020-11-23","close":67517.8594},{"date":"2020-11-24","close":65316.1875},{"date":"2020-11-25","close":65683.1406},{"date":"2020-11-26","close":69811.2578},{"date":"2020-11-27","close":71829.4531},{"date":"2020-11-30","close":69260.8516},{"date":"2020-12-01","close":67059.1797},{"date":"2020-12-02","close":65866.6094},{"date":"2020-12-03","close":66050.0781},{"date":"2020-12-04","close":64123.625},{"date":"2020-12-07","close":64215.3555},{"date":"2020-12-08","close":64949.2383},{"date":"2020-12-09","close":65224.4531},{"date":"2020-12-10","close":64949.2383},{"date":"2020-12-11","close":69260.8516},{"date":"2020-12-14","close":68802.1641},{"date":"2020-12-15","close":70269.9375},{"date":"2020-12-16","close":70269.9375},{"date":"2020-12-17","close":70912.1016},{"date":"2020-12-18","close":70912.1016},{"date":"2020-12-21","close":72012.9297},{"date":"2020-12-22","close":70086.4766},{"date":"2020-12-23","close":70269.9375},{"date":"2020-12-24","close":70453.4141},{"date":"2020-12-28","close":70086.4766},{"date":"2020-12-29","close":70086.4688},{"date":"2020-12-30","close":71836.3359},{"date":"2021-01-04","close":72481.0156},{"date":"2021-01-05","close":73309.8984},{"date":"2021-01-06","close":73862.4844},{"date":"2021-01-07","close":74322.9766},{"date":"2021-01-08","close":74415.0625},{"date":"2021-01-11","close":72665.2188},{"date":"2021-01-12","close":71099.5469},{"date":"2021-01-13","close":71467.9375},{"date":"2021-01-14","close":72296.8203},{"date":"2021-01-15","close":70639.0625},{"date":"2021-01-18","close":68981.2969},{"date":"2021-01-19","close":71099.5469},{"date":"2021-01-20","close":72388.9141},{"date":"2021-01-21","close":76349.125},{"date":"2021-01-22","close":75980.7344},{"date":"2021-01-25","close":77638.4922},{"date":"2021-01-26","close":81782.9062},{"date":"2021-01-27","close":77085.9141},{"date":"2021-01-28","close":73770.3828},{"date":"2021-01-29","close":70639.0625},{"date":"2021-02-01","close":73954.5781},{"date":"2021-02-02","close":72665.2188},{"date":"2021-02-03","close":73678.2891},{"date":"2021-02-04","close":76533.3203},{"date":"2021-02-05","close":74967.6562},{"date":"2021-02-08","close":75243.9453},{"date":"2021-02-09","close":73033.6016},{"date":"2021-02-10","close":74507.1719},{"date":"2021-02-15","close":73401.9922},{"date":"2021-02-16","close":72388.9141},{"date":"2021-02-17","close":71560.0312},{"date":"2021-02-18","close":70915.3438},{"date":"2021-02-19","close":69165.4844},{"date":"2021-02-22","close":68705.0},{"date":"2021-02-23","close":69257.5938},{"date":"2021-02-24","close":66586.7578},{"date":"2021-02-25","close":67415.6406},{"date":"2021-02-26","close":65849.9766},{"date":"2021-03-02","close":65942.0703},{"date":"2021-03-03","close":69165.4844},{"date":"2021-03-04","close":68336.6094},{"date":"2021-03-05","close":66863.0469},{"date":"2021-03-08","close":66770.9453},{"date":"2021-03-09","close":66586.7578},{"date":"2021-03-10","close":64468.5039},{"date":"2021-03-11","close":64928.9922},{"date":"2021-03-12","close":67415.6406},{"date":"2021-03-15","close":69625.9766},{"date":"2021-03-16","close":70362.7656},{"date":"2021-03-17","close":69625.9766},{"date":"2021-03-18","close":69349.6875},{"date":"2021-03-19","close":68981.2969},{"date":"2021-03-22","close":70086.4688},{"date":"2021-03-23","close":69994.3672},{"date":"2021-03-24","close":71744.2344},{"date":"2021-03-25","close":73494.0938},{"date":"2021-03-26","close":74507.1719},{"date":"2021-03-29","close":76625.4219},{"date":"2021-03-30","close":78283.1797},{"date":"2021-03-31","close":78283.1797},{"date":"2021-04-01","close":72757.3047},{"date":"2021-04-02","close":74046.6797},{"date":"2021-04-05","close":76533.3203},{"date":"2021-04-06","close":76072.8281},{"date":"2021-04-07","close":77362.1953},{"date":"2021-04-08","close":78927.8672},{"date":"2021-04-09","close":80125.1328},{"date":"2021-04-12","close":80125.1328},{"date":"2021-04-13","close":80309.3359},{"date":"2021-04-14","close":80401.4297},{"date":"2021-04-15","close":79572.5547},{"date":"2021-04-16","close":81690.7969},{"date":"2021-04-19","close":80033.0391},{"date":"2021-04-20","close":81782.9062},{"date":"2021-04-21","close":79664.6406},{"date":"2021-04-22","close":81230.3047},{"date":"2021-04-23","close":80401.4297},{"date":"2021-04-26","close":80861.9219},{"date":"2021-04-27","close":83624.8438},{"date":"2021-04-28","close":80954.0234},{"date":"2021-04-29","close":85927.2969},{"date":"2021-04-30","close":83809.0547},{"date":"2021-05-03","close":83809.0547},{"date":"2021-05-04","close":83164.3672},{"date":"2021-05-06","close":87677.1562},{"date":"2021-05-07","close":89150.7266},{"date":"2021-05-10","close":94860.7969},{"date":"2021-05-11","close":99005.1953},{"date":"2021-05-12","close":98084.2188},{"date":"2021-05-13","close":95781.7734},{"date":"2021-05-14","close":95781.7734},{"date":"2021-05-17","close":92097.8516},{"date":"2021-05-18","close":93479.3281},{"date":"2021-05-20","close":92097.8516},{"date":"2021-05-21","close":90624.2969},{"date":"2021-05-24","close":90624.2969},{"date":"2021-05-25","close":88598.1484},{"date":"2021-05-26","close":89519.1172},{"date":"2021-05-27","close":87861.3516},{"date":"2021-05-28","close":88413.9453},{"date":"2021-05-31","close":86387.7891},{"date":"2021-06-01","close":86940.3828},{"date":"2021-06-02","close":90163.8047},{"date":"2021-06-03","close":91821.5625},{"date":"2021-06-04","close":91361.0781},{"date":"2021-06-07","close":90992.6875},{"date":"2021-06-08","close":90255.9062},{"date":"2021-06-09","close":88321.8438},{"date":"2021-06-10","close":87861.3516},{"date":"2021-06-11","close":87769.2656},{"date":"2021-06-14","close":88506.0391},{"date":"2021-06-15","close":87032.4844},{"date":"2021-06-16","close":87769.2656},{"date":"2021-06-17","close":86479.8828},{"date":"2021-06-18","close":86203.6016},{"date":"2021-06-21","close":84269.5391},{"date":"2021-06-22","close":85927.2969},{"date":"2021-06-23","close":84545.8359},{"date":"2021-06-24","close":85651.0078},{"date":"2021-06-25","close":86295.6953},{"date":"2021-06-28","close":87769.2656},{"date":"2021-06-29","close":90440.1016},{"date":"2021-06-30","close":90532.1953},{"date":"2021-07-01","close":92097.8516},{"date":"2021-07-02","close":96242.2656},{"date":"2021-07-05","close":98544.7031},{"date":"2021-07-06","close":99926.1797},{"date":"2021-07-07","close":100847.1484},{"date":"2021-07-08","close":96242.2656},{"date":"2021-07-09","close":96702.7578},{"date":"2021-07-12","close":95781.7734},{"date":"2021-07-13","close":95321.2812},{"date":"2021-07-14","close":94860.7969},{"date":"2021-07-15","close":96242.2656},{"date":"2021-07-16","close":93479.3281},{"date":"2021-07-19","close":91913.6641},{"date":"2021-07-20","close":93018.8438},{"date":"2021-07-21","close":93018.8438},{"date":"2021-07-22","close":93018.8438},{"date":"2021-07-23","close":92005.7578},{"date":"2021-07-26","close":91821.5625},{"date":"2021-07-27","close":92558.3516},{"date":"2021-07-28","close":91637.3672},{"date":"2021-07-29","close":94400.3047},{"date":"2021-07-30","close":92005.7578},{"date":"2021-08-02","close":90163.8047},{"date":"2021-08-03","close":87953.4531},{"date":"2021-08-04","close":88229.75},{"date":"2021-08-05","close":89058.6328},{"date":"2021-08-06","close":87769.2656},{"date":"2021-08-09","close":85282.6172},{"date":"2021-08-10","close":84177.4531},{"date":"2021-08-11","close":83532.7578},{"date":"2021-08-12","close":83716.9531},{"date":"2021-08-13","close":82059.1875},{"date":"2021-08-17","close":79480.4531},{"date":"2021-08-18","close":81598.6953},{"date":"2021-08-19","close":77914.7969},{"date":"2021-08-20","close":75888.6328},{"date":"2021-08-23","close":75520.25},{"date":"2021-08-24","close":78098.9844},{"date":"2021-08-25","close":78927.8672},{"date":"2021-08-26","close":77822.6875},{"date":"2021-08-27","close":78743.6719},{"date":"2021-08-30","close":80954.0234},{"date":"2021-08-31","close":81138.2109},{"date":"2021-09-01","close":80954.0234},{"date":"2021-09-02","close":81875.0},{"date":"2021-09-03","close":81414.5078},{"date":"2021-09-06","close":82151.2891},{"date":"2021-09-07","close":88413.9453},{"date":"2021-09-08","close":87585.0703},{"date":"2021-09-09","close":83164.3672},{"date":"2021-09-10","close":78283.1797},{"date":"2021-09-13","close":77638.4922},{"date":"2021-09-14","close":79388.3594},{"date":"2021-09-15","close":78375.2734},{"date":"2021-09-16","close":77546.3984},{"date":"2021-09-17","close":77822.6875},{"date":"2021-09-23","close":77454.3047},{"date":"2021-09-24","close":76072.8281},{"date":"2021-09-27","close":75336.0469},{"date":"2021-09-28","close":74415.0625},{"date":"2021-09-29","close":72941.5},{"date":"2021-09-30","close":72388.9141},{"date":"2021-10-01","close":69441.7891},{"date":"2021-10-05","close":69994.3672},{"date":"2021-10-06","close":66402.5625},{"date":"2021-10-07","close":69073.3984},{"date":"2021-10-08","close":69718.0781},{"date":"2021-10-12","close":66678.8438},{"date":"2021-10-13","close":68336.6094},{"date":"2021-10-14","close":68612.9062},{"date":"2021-10-15","close":69441.7891},{"date":"2021-10-18","close":67139.3359},{"date":"2021-10-19","close":68336.6094},{"date":"2021-10-20","close":67691.9141},{"date":"2021-10-21","close":67231.4375},{"date":"2021-10-22","close":66586.7578},{"date":"2021-10-25","close":67599.8281},{"date":"2021-10-26","close":67507.7266},{"date":"2021-10-27","close":66310.4609},{"date":"2021-10-28","close":64560.6016},{"date":"2021-10-29","close":64100.1055},{"date":"2021-11-01","close":63271.2227},{"date":"2021-11-02","close":64560.6016},{"date":"2021-11-03","close":64192.2109},{"date":"2021-11-04","close":63087.0312},{"date":"2021-11-05","close":62350.2539},{"date":"2021-11-08","close":63915.9141},{"date":"2021-11-09","close":63731.7109},{"date":"2021-11-10","close":61705.5664},{"date":"2021-11-11","close":60047.8047},{"date":"2021-11-12","close":60600.3867},{"date":"2021-11-15","close":61245.0742},{"date":"2021-11-16","close":60047.8047},{"date":"2021-11-17","close":57929.5547},{"date":"2021-11-18","close":57284.8711},{"date":"2021-11-19","close":57100.6758},{"date":"2021-11-22","close":57376.9648},{"date":"2021-11-23","close":57284.8711},{"date":"2021-11-24","close":56824.3789},{"date":"2021-11-25","close":55719.207},{"date":"2021-11-26","close":53877.25},{"date":"2021-11-29","close":52495.7812},{"date":"2021-11-30","close":51759.0},{"date":"2021-12-01","close":52864.1719},{"date":"2021-12-02","close":55811.3047},{"date":"2021-12-03","close":56640.1797},{"date":"2021-12-06","close":57192.7695},{"date":"2021-12-07","close":58758.4336},{"date":"2021-12-08","close":57561.1602},{"date":"2021-12-09","close":58297.9453},{"date":"2021-12-10","close":59218.9219},{"date":"2021-12-13","close":58021.6523},{"date":"2021-12-14","close":56824.3789},{"date":"2021-12-15","close":55903.4023},{"date":"2021-12-16","close":56548.0859},{"date":"2021-12-17","close":58574.2383},{"date":"2021-12-20","close":56087.5977},{"date":"2021-12-21","close":56363.8906},{"date":"2021-12-22","close":56271.793},{"date":"2021-12-23","close":57469.0625},{"date":"2021-12-24","close":57192.7695},{"date":"2021-12-27","close":57008.5742},{"date":"2021-12-28","close":56640.1797},{"date":"2021-12-29","close":58120.9727},{"date":"2021-12-30","close":56917.832},{"date":"2022-01-03","close":62500.0},{"date":"2022-01-04","close":59879.4062},{"date":"2022-01-05","close":59971.9609},{"date":"2022-01-06","close":60897.4531},{"date":"2022-01-07","close":61360.1992},{"date":"2022-01-10","close":61452.75},{"date":"2022-01-11","close":60249.6055},{"date":"2022-01-12","close":60804.9023},{"date":"2022-01-13","close":60804.9023},{"date":"2022-01-14","close":59231.5625},{"date":"2022-01-17","close":56547.6328},{"date":"2022-01-18","close":54789.1953},{"date":"2022-01-19","close":53956.2539},{"date":"2022-01-20","close":55529.5898},{"date":"2022-01-21","close":54974.2969},{"date":"2022-01-24","close":52475.4648},{"date":"2022-01-25","close":50439.3789},{"date":"2022-01-26","close":50439.3789},{"date":"2022-01-27","close":49051.1406},{"date":"2022-01-28","close":50994.6719},{"date":"2022-02-03","close":51549.9688},{"date":"2022-02-04","close":52845.6602},{"date":"2022-02-07","close":52845.6602},{"date":"2022-02-08","close":52845.6602},{"date":"2022-02-09","close":52845.6602},{"date":"2022-02-10","close":51827.6172},{"date":"2022-02-11","close":51735.0703},{"date":"2022-02-14","close":49513.8867},{"date":"2022-02-15","close":48125.6445},{"date":"2022-02-16","close":48403.293},{"date":"2022-02-17","close":48495.8438},{"date":"2022-02-18","close":49513.8867},{"date":"2022-02-21","close":49513.8867},{"date":"2022-02-22","close":49513.8867},{"date":"2022-02-23","close":49513.8867},{"date":"2022-02-24","close":46922.5039},{"date":"2022-02-25","close":48866.043},{"date":"2022-02-28","close":48866.043},{"date":"2022-03-02","close":50809.5781},{"date":"2022-03-03","close":53030.7617},{"date":"2022-03-04","close":53030.7617},{"date":"2022-03-07","close":51087.2227},{"date":"2022-03-08","close":50717.0234},{"date":"2022-03-10","close":50717.0234},{"date":"2022-03-11","close":50717.0234},{"date":"2022-03-14","close":56917.832},{"date":"2022-03-15","close":56917.832},{"date":"2022-03-16","close":56917.832},{"date":"2022-03-17","close":56917.832},{"date":"2022-03-18","close":57750.7773},{"date":"2022-03-21","close":57750.7773},{"date":"2022-03-22","close":56640.1797},{"date":"2022-03-23","close":56362.5312},{"date":"2022-03-24","close":56455.0859},{"date":"2022-03-25","close":55992.3359},{"date":"2022-03-28","close":57010.3789},{"date":"2022-03-29","close":60527.2539},{"date":"2022-03-30","close":59416.6641},{"date":"2022-03-31","close":59509.2109},{"date":"2022-04-01","close":58676.2695},{"date":"2022-04-04","close":58953.9141},{"date":"2022-04-05","close":58213.5195},{"date":"2022-04-06","close":56455.0859},{"date":"2022-04-07","close":54604.0977},{"date":"2022-04-08","close":55807.2422},{"date":"2022-04-11","close":55344.4922},{"date":"2022-04-12","close":54233.8984},{"date":"2022-04-13","close":54696.6484},{"date":"2022-04-14","close":54974.2969},{"date":"2022-04-15","close":55899.7891},{"date":"2022-04-18","close":55159.3945},{"date":"2022-04-19","close":55437.043},{"date":"2022-04-20","close":55714.6875},{"date":"2022-04-21","close":57195.4805},{"date":"2022-04-22","close":56917.832},{"date":"2022-04-25","close":53863.7031},{"date":"2022-04-26","close":54418.9961},{"date":"2022-04-27","close":54326.4531},{"date":"2022-04-28","close":55344.4922},{"date":"2022-04-29","close":54696.6484},{"date":"2022-05-02","close":53956.2539},{"date":"2022-05-03","close":52382.9141},{"date":"2022-05-04","close":52105.2695},{"date":"2022-05-06","close":51364.8711},{"date":"2022-05-09","close":53200.0},{"date":"2022-05-10","close":48866.043},{"date":"2022-05-11","close":48403.293},{"date":"2022-05-12","close":47015.0547},{"date":"2022-05-13","close":47940.5469},{"date":"2022-05-16","close":47385.2539},{"date":"2022-05-17","close":47570.3516},{"date":"2022-05-18","close":47477.7969},{"date":"2022-05-19","close":46274.6602},{"date":"2022-05-20","close":46644.8555},{"date":"2022-05-23","close":46182.1055},{"date":"2022-05-24","close":45719.3633},{"date":"2022-05-25","close":45719.3633},{"date":"2022-05-26","close":45811.9141},{"date":"2022-05-27","close":45950.7344},{"date":"2022-05-30","close":46922.5039},{"date":"2022-05-31","close":46459.7617},{"date":"2022-06-02","close":47015.0547},{"date":"2022-06-03","close":47292.6992},{"date":"2022-06-07","close":46644.8555},{"date":"2022-06-08","close":47200.1523},{"date":"2022-06-09","close":46274.6602},{"date":"2022-06-10","close":46089.5625},{"date":"2022-06-13","close":43359.3516},{"date":"2022-06-14","close":42665.2344},{"date":"2022-06-15","close":43035.4336},{"date":"2022-06-16","close":42063.6641},{"date":"2022-06-17","close":42572.6875},{"date":"2022-06-20","close":40073.8555},{"date":"2022-06-21","close":40166.4023},{"date":"2022-06-22","close":37991.4961},{"date":"2022-06-23","close":36464.4336},{"date":"2022-06-24","close":37482.4727},{"date":"2022-06-27","close":38361.6914},{"date":"2022-06-28","close":38963.2617},{"date":"2022-06-29","close":39379.7344},{"date":"2022-06-30","close":39287.1875},{"date":"2022-07-01","close":39194.6328},{"date":"2022-07-04","close":37852.6719},{"date":"2022-07-05","close":38593.0625},{"date":"2022-07-06","close":38315.418},{"date":"2022-07-07","close":38639.3398},{"date":"2022-07-08","close":38963.2617},{"date":"2022-07-11","close":37898.9453},{"date":"2022-07-12","close":36880.9062},{"date":"2022-07-13","close":37621.2969},{"date":"2022-07-14","close":37158.5508},{"date":"2022-07-15","close":37019.7266},{"date":"2022-07-18","close":37991.4961},{"date":"2022-07-19","close":38084.043},{"date":"2022-07-20","close":38269.1406},{"date":"2022-07-21","close":38176.5977},{"date":"2022-07-22","close":38130.3203},{"date":"2022-07-25","close":38130.3203},{"date":"2022-07-26","close":38269.1406},{"date":"2022-07-27","close":38916.9883},{"date":"2022-07-28","close":39564.832},{"date":"2022-07-29","close":40258.9531},{"date":"2022-08-01","close":39518.5586},{"date":"2022-08-02","close":40906.7969},{"date":"2022-08-03","close":42017.3906},{"date":"2022-08-04","close":41230.7227},{"date":"2022-08-05","close":42341.3164},{"date":"2022-08-08","close":41647.1914},{"date":"2022-08-09","close":41230.7227},{"date":"2022-08-10","close":41647.1914},{"date":"2022-08-11","close":43035.4336},{"date":"2022-08-12","close":44978.9688},{"date":"2022-08-16","close":43405.6328},{"date":"2022-08-17","close":42850.3359},{"date":"2022-08-18","close":43405.6328},{"date":"2022-08-19","close":42989.1562},{"date":"2022-08-22","close":41276.9961},{"date":"2022-08-23","close":40120.1289},{"date":"2022-08-24","close":40351.5039},{"date":"2022-08-25","close":40721.6992},{"date":"2022-08-26","close":41647.1914},{"date":"2022-08-29","close":40860.5234},{"date":"2022-08-30","close":41138.1719},{"date":"2022-08-31","close":41693.4727},{"date":"2022-09-01","close":40444.0508},{"date":"2022-09-02","close":39981.3047},{"date":"2022-09-05","close":39657.3828},{"date":"2022-09-06","close":39518.5586},{"date":"2022-09-07","close":38778.1641},{"date":"2022-09-08","close":38361.6914},{"date":"2022-09-13","close":39240.9102},{"date":"2022-09-14","close":38037.7695},{"date":"2022-09-15","close":38407.9688},{"date":"2022-09-16","close":38084.043},{"date":"2022-09-19","close":37158.5508},{"date":"2022-09-20","close":37112.2773},{"date":"2022-09-21","close":37112.2773},{"date":"2022-09-22","close":36418.1562},{"date":"2022-09-23","close":35215.0156},{"date":"2022-09-26","close":32762.459},{"date":"2022-09-27","close":32299.7129},{"date":"2022-09-28","close":30772.6484},{"date":"2022-09-29","close":30633.8262},{"date":"2022-09-30","close":30171.0781},{"date":"2022-10-04","close":31281.6699},{"date":"2022-10-05","close":31142.8457},{"date":"2022-10-06","close":31327.9414},{"date":"2022-10-07","close":30772.6484},{"date":"2022-10-11","close":29199.3105},{"date":"2022-10-12","close":29291.8574},{"date":"2022-10-13","close":28597.7402},{"date":"2022-10-14","close":29199.3105},{"date":"2022-10-17","close":28967.9355},{"date":"2022-10-18","close":29893.4316},{"date":"2022-10-19","close":30217.3516},{"date":"2022-10-20","close":29662.0566},{"date":"2022-10-21","close":28829.1113},{"date":"2022-10-24","close":29153.0352},{"date":"2022-10-25","close":28829.1113},{"date":"2022-10-26","close":28597.7402},{"date":"2022-10-27","close":29476.957},{"date":"2022-10-28","close":29384.4082},{"date":"2022-10-31","close":29800.8809},{"date":"2022-11-01","close":30309.9023},{"date":"2022-11-02","close":30541.2754},{"date":"2022-11-03","close":29893.4316},{"date":"2022-11-04","close":30032.2539},{"date":"2022-11-07","close":30726.375},{"date":"2022-11-08","close":32253.4355},{"date":"2022-11-09","close":31975.7891},{"date":"2022-11-10","close":31975.7891},{"date":"2022-11-11","close":32947.5547},{"date":"2022-11-14","close":33317.7539},{"date":"2022-11-15","close":34150.6953},{"date":"2022-11-16","close":34196.9727},{"date":"2022-11-17","close":34058.1523},{"date":"2022-11-18","close":33549.125},{"date":"2022-11-21","close":32484.8145},{"date":"2022-11-22","close":32947.5547},{"date":"2022-11-23","close":32392.2617},{"date":"2022-11-24","close":32716.1855},{"date":"2022-11-25","close":33317.7539},{"date":"2022-11-28","close":32808.7344},{"date":"2022-11-29","close":32623.6328},{"date":"2022-11-30","close":32993.832},{"date":"2022-12-01","close":34058.1523},{"date":"2022-12-02","close":33687.9531},{"date":"2022-12-05","close":33132.6562},{"date":"2022-12-06","close":32855.0078},{"date":"2022-12-07","close":33225.207},{"date":"2022-12-08","close":31836.9668},{"date":"2022-12-09","close":31883.2363},{"date":"2022-12-12","close":31420.4941},{"date":"2022-12-13","close":31281.6699},{"date":"2022-12-14","close":30911.4707},{"date":"2022-12-15","close":31096.5703},{"date":"2022-12-16","close":31513.043},{"date":"2022-12-19","close":31142.8457},{"date":"2022-12-20","close":30217.3516},{"date":"2022-12-21","close":29893.4316},{"date":"2022-12-22","close":30078.5293},{"date":"2022-12-23","close":29615.7812},{"date":"2022-12-26","close":29708.332},{"date":"2022-12-27","close":29754.6055},{"date":"2022-12-28","close":29475.2188},{"date":"2022-12-29","close":29102.7031},{"date":"2023-01-02","close":28730.1895},{"date":"2023-01-03","close":28357.6738},{"date":"2023-01-04","close":28869.8828},{"date":"2023-01-05","close":29149.2695},{"date":"2023-01-06","close":29708.041},{"date":"2023-01-09","close":30872.1484},{"date":"2023-01-10","close":30732.457},{"date":"2023-01-11","close":30825.5859},{"date":"2023-01-12","close":31198.0977},{"date":"2023-01-13","close":31058.4062},{"date":"2023-01-16","close":31011.8438},{"date":"2023-01-17","close":32967.543},{"date":"2023-01-18","close":32362.207},{"date":"2023-01-19","close":34550.7305},{"date":"2023-01-20","close":33991.957},{"date":"2023-01-25","close":34085.0859},{"date":"2023-01-26","close":36785.8164},{"date":"2023-01-27","close":37391.1523},{"date":"2023-01-30","close":36227.0469},{"date":"2023-01-31","close":36180.4805},{"date":"2023-02-01","close":36087.3555},{"date":"2023-02-02","close":36227.0469},{"date":"2023-02-03","close":34690.4219},{"date":"2023-02-06","close":34411.0391},{"date":"2023-02-07","close":33060.6758},{"date":"2023-02-08","close":33805.7031},{"date":"2023-02-09","close":34923.2422},{"date":"2023-02-10","close":34224.7812},{"date":"2023-02-13","close":34038.5234},{"date":"2023-02-14","close":34504.1641},{"date":"2023-02-15","close":33526.3164},{"date":"2023-02-16","close":33805.7031},{"date":"2023-02-17","close":33991.957},{"date":"2023-02-20","close":34317.9102},{"date":"2023-02-21","close":35342.3242},{"date":"2023-02-22","close":34364.4727},{"date":"2023-02-23","close":34969.8125},{"date":"2023-02-24","close":33991.957},{"date":"2023-02-27","close":33433.1875},{"date":"2023-02-28","close":33293.4961},{"date":"2023-03-02","close":33712.5742},{"date":"2023-03-03","close":33898.832},{"date":"2023-03-06","close":33433.1875},{"date":"2023-03-07","close":33246.9297},{"date":"2023-03-08","close":32362.207},{"date":"2023-03-09","close":32315.6445},{"date":"2023-03-10","close":31756.873},{"date":"2023-03-13","close":31663.7422},{"date":"2023-03-14","close":30453.0703},{"date":"2023-03-15","close":30313.377},{"date":"2023-03-16","close":29894.2988},{"date":"2023-03-17","close":30033.9902},{"date":"2023-03-20","close":30173.6855},{"date":"2023-03-21","close":30080.5566},{"date":"2023-03-22","close":29987.4277},{"date":"2023-03-23","close":29428.6562},{"date":"2023-03-24","close":29801.1699},{"date":"2023-03-27","close":29428.6562},{"date":"2023-03-28","close":29614.9121},{"date":"2023-03-29","close":30499.6348},{"date":"2023-03-30","close":30872.1484},{"date":"2023-03-31","close":31104.9707},{"date":"2023-04-03","close":31198.0977},{"date":"2023-04-04","close":30918.7148},{"date":"2023-04-05","close":30639.3281},{"date":"2023-04-06","close":30313.377},{"date":"2023-04-07","close":30872.1484},{"date":"2023-04-10","close":30313.377},{"date":"2023-04-11","close":31477.4844},{"date":"2023-04-12","close":31570.6152},{"date":"2023-04-13","close":31803.4355},{"date":"2023-04-14","close":33479.7539},{"date":"2023-04-17","close":33340.0586},{"date":"2023-04-18","close":33340.0586},{"date":"2023-04-19","close":32967.543},{"date":"2023-04-20","close":32781.2852},{"date":"2023-04-21","close":32269.0781},{"date":"2023-04-24","close":31756.873},{"date":"2023-04-25","close":31943.1289},{"date":"2023-04-26","close":32455.334},{"date":"2023-04-27","close":33433.1875},{"date":"2023-04-28","close":38182.75},{"date":"2023-05-02","close":36366.7383},{"date":"2023-05-03","close":36087.3555},{"date":"2023-05-04","close":37251.4648},{"date":"2023-05-08","close":37065.207},{"date":"2023-05-09","close":37903.3633},{"date":"2023-05-10","close":38927.7812},{"date":"2023-05-11","close":37763.668},{"date":"2023-05-12","close":38555.2656},{"date":"2023-05-15","close":37903.3633},{"date":"2023-05-16","close":37251.4648},{"date":"2023-05-17","close":37158.332},{"date":"2023-05-18","close":37717.1055},{"date":"2023-05-19","close":37903.3633},{"date":"2023-05-22","close":40045.3203},{"date":"2023-05-23","close":40743.7852},{"date":"2023-05-24","close":40604.0938},{"date":"2023-05-25","close":41255.9961},{"date":"2023-05-26","close":40930.043},{"date":"2023-05-30","close":40231.5781},{"date":"2023-05-31","close":40045.3203},{"date":"2023-06-01","close":40930.043},{"date":"2023-06-02","close":41209.4297},{"date":"2023-06-05","close":41442.2539},{"date":"2023-06-07","close":42187.2812},{"date":"2023-06-08","close":42606.3594},{"date":"2023-06-09","close":42885.7422},{"date":"2023-06-12","close":42373.5391},{"date":"2023-06-13","close":41069.7383},{"date":"2023-06-14","close":41255.9961},{"date":"2023-06-15","close":40697.2227},{"date":"2023-06-16","close":41162.8633},{"date":"2023-06-19","close":41628.5078},{"date":"2023-06-20","close":40604.0938},{"date":"2023-06-21","close":41675.0742},{"date":"2023-06-22","close":41628.5078},{"date":"2023-06-23","close":40930.043},{"date":"2023-06-26","close":41721.6367},{"date":"2023-06-27","close":42326.9766},{"date":"2023-06-28","close":43630.7734},{"date":"2023-06-29","close":42466.6641},{"date":"2023-06-30","close":42420.1016},{"date":"2023-07-03","close":43444.5156},{"date":"2023-07-04","close":43537.6445},{"date":"2023-07-05","close":43491.082},{"date":"2023-07-06","close":43397.9531},{"date":"2023-07-07","close":43072.0},{"date":"2023-07-10","close":45446.7852},{"date":"2023-07-11","close":44329.2383},{"date":"2023-07-12","close":43072.0},{"date":"2023-07-13","close":43118.5664},{"date":"2023-07-14","close":44236.1133},{"date":"2023-07-17","close":44794.8828},{"date":"2023-07-18","close":45400.2188},{"date":"2023-07-19","close":48054.3867},{"date":"2023-07-20","close":48147.5117},{"date":"2023-07-21","close":48520.0273},{"date":"2023-07-24","close":50755.1172},{"date":"2023-07-25","close":51313.8906},{"date":"2023-07-26","close":51034.5},{"date":"2023-07-27","close":55039.0352},{"date":"2023-07-28","close":48333.7695},{"date":"2023-07-31","close":51779.5312},{"date":"2023-08-01","close":50289.4766},{"date":"2023-08-02","close":49265.0586},{"date":"2023-08-03","close":48985.6719},{"date":"2023-08-04","close":48706.2852},{"date":"2023-08-07","close":46378.0703},{"date":"2023-08-08","close":46564.3281},{"date":"2023-08-09","close":45167.3984},{"date":"2023-08-10","close":46331.5078},{"date":"2023-08-11","close":46471.1953},{"date":"2023-08-14","close":46238.375},{"date":"2023-08-16","close":46471.1953},{"date":"2023-08-17","close":48426.9023},{"date":"2023-08-18","close":47961.2578},{"date":"2023-08-21","close":47588.7422},{"date":"2023-08-22","close":48706.2852},{"date":"2023-08-23","close":48892.543},{"date":"2023-08-24","close":48706.2852},{"date":"2023-08-25","close":46331.5078},{"date":"2023-08-28","close":47309.3555},{"date":"2023-08-29","close":48426.9023},{"date":"2023-08-30","close":46843.7109},{"date":"2023-08-31","close":47681.8711},{"date":"2023-09-01","close":46657.4531},{"date":"2023-09-04","close":45819.2969},{"date":"2023-09-05","close":45400.2188},{"date":"2023-09-06","close":44701.7539},{"date":"2023-09-07","close":44189.5469},{"date":"2023-09-08","close":44329.2383},{"date":"2023-09-11","close":44142.9805},{"date":"2023-09-12","close":45260.5273},{"date":"2023-09-13","close":42746.0547},{"date":"2023-09-14","close":43304.8242},{"date":"2023-09-15","close":43584.2109},{"date":"2023-09-18","close":42792.6172},{"date":"2023-09-19","close":43910.1602},{"date":"2023-09-20","close":43304.8242},{"date":"2023-09-21","close":42746.0547},{"date":"2023-09-22","close":42606.3594},{"date":"2023-09-25","close":42280.4102},{"date":"2023-09-26","close":42187.2812},{"date":"2023-09-27","close":42652.9219},{"date":"2023-10-04","close":40790.3477},{"date":"2023-10-05","close":41069.7383},{"date":"2023-10-06","close":40138.4492},{"date":"2023-10-10","close":39253.7266},{"date":"2023-10-11","close":40138.4492},{"date":"2023-10-12","close":39998.7578},{"date":"2023-10-13","close":38601.8281},{"date":"2023-10-16","close":38694.9531},{"date":"2023-10-17","close":38182.75},{"date":"2023-10-18","close":39114.0352},{"date":"2023-10-19","close":38369.0078},{"date":"2023-10-20","close":38089.6211},{"date":"2023-10-23","close":36785.8164},{"date":"2023-10-24","close":37530.8477},{"date":"2023-10-25","close":38136.1836},{"date":"2023-10-26","close":37204.8945},{"date":"2023-10-27","close":36646.1289},{"date":"2023-10-30","close":36273.6133},{"date":"2023-10-31","close":35528.582},{"date":"2023-11-01","close":36972.0742},{"date":"2023-11-02","close":37577.4102},{"date":"2023-11-03","close":38229.3125},{"date":"2023-11-06","close":38648.3906},{"date":"2023-11-07","close":37856.7969},{"date":"2023-11-08","close":39020.9062},{"date":"2023-11-09","close":37810.2344},{"date":"2023-11-10","close":37717.1055},{"date":"2023-11-13","close":37344.5898},{"date":"2023-11-14","close":37623.9766},{"date":"2023-11-15","close":39300.293},{"date":"2023-11-16","close":40278.1445},{"date":"2023-11-17","close":40371.2695},{"date":"2023-11-20","close":40371.2695},{"date":"2023-11-21","close":41814.7656},{"date":"2023-11-22","close":41162.8633},{"date":"2023-11-23","close":40836.918},{"date":"2023-11-24","close":41162.8633},{"date":"2023-11-27","close":42373.5391},{"date":"2023-11-28","close":42978.875},{"date":"2023-11-29","close":42559.7969},{"date":"2023-11-30","close":41907.8945},{"date":"2023-12-01","close":41675.0742},{"date":"2023-12-04","close":40697.2227},{"date":"2023-12-05","close":41255.9961},{"date":"2023-12-06","close":41023.1758},{"date":"2023-12-07","close":40836.918},{"date":"2023-12-08","close":39998.7578},{"date":"2023-12-11","close":39952.1914},{"date":"2023-12-12","close":41675.0742},{"date":"2023-12-13","close":41675.0742},{"date":"2023-12-14","close":42559.7969},{"date":"2023-12-15","close":41721.6367},{"date":"2023-12-18","close":41069.7383},{"date":"2023-12-19","close":40557.5273},{"date":"2023-12-20","close":42187.2812},{"date":"2023-12-21","close":41442.2539},{"date":"2023-12-22","close":40836.918},{"date":"2023-12-26","close":40836.918},{"date":"2023-12-27","close":41418.2227},{"date":"2023-12-28","close":42241.7422},{"date":"2024-01-02","close":41805.7617},{"date":"2024-01-03","close":41176.0117},{"date":"2024-01-04","close":40836.9141},{"date":"2024-01-05","close":39771.1836},{"date":"2024-01-08","close":39383.6445},{"date":"2024-01-09","close":39528.9727},{"date":"2024-01-10","close":39480.5273},{"date":"2024-01-11","close":39189.875},{"date":"2024-01-12","close":38366.3555},{"date":"2024-01-15","close":38414.7969},{"date":"2024-01-16","close":38075.6992},{"date":"2024-01-17","close":37494.3906},{"date":"2024-01-18","close":37155.2969},{"date":"2024-01-19","close":36913.082},{"date":"2024-01-22","close":36525.543},{"date":"2024-01-23","close":36573.9883},{"date":"2024-01-24","close":36283.332},{"date":"2024-01-25","close":36331.7734},{"date":"2024-01-26","close":37058.4102},{"date":"2024-01-29","close":38269.4688},{"date":"2024-01-30","close":37930.375},{"date":"2024-01-31","close":37736.6055},{"date":"2024-02-01","close":39432.0859},{"date":"2024-02-02","close":39141.4336},{"date":"2024-02-05","close":39577.4141},{"date":"2024-02-06","close":38608.5664},{"date":"2024-02-07","close":39335.2031},{"date":"2024-02-08","close":38608.5664},{"date":"2024-02-13","close":38753.8945},{"date":"2024-02-14","close":38850.7773},{"date":"2024-02-15","close":38608.5664},{"date":"2024-02-16","close":40061.8359},{"date":"2024-02-19","close":40110.2812},{"date":"2024-02-20","close":39432.0859},{"date":"2024-02-21","close":39528.9727},{"date":"2024-02-22","close":40352.4922},{"date":"2024-02-23","close":41127.5703},{"date":"2024-02-26","close":40594.7031},{"date":"2024-02-27","close":39335.2031},{"date":"2024-02-28","close":39868.0664},{"date":"2024-02-29","close":39625.8555},{"date":"2024-03-04","close":38850.7773},{"date":"2024-03-05","close":38947.6641},{"date":"2024-03-06","close":38317.9102},{"date":"2024-03-07","close":38172.5859},{"date":"2024-03-08","close":37930.375},{"date":"2024-03-11","close":38899.2188},{"date":"2024-03-12","close":38221.0273},{"date":"2024-03-13","close":38172.5859},{"date":"2024-03-14","close":38657.0078},{"date":"2024-03-15","close":38027.2578},{"date":"2024-03-18","close":37978.8164},{"date":"2024-03-19","close":37688.1602},{"date":"2024-03-20","close":38075.6992},{"date":"2024-03-21","close":38463.2383},{"date":"2024-03-22","close":39335.2031},{"date":"2024-03-25","close":38947.6641},{"date":"2024-03-26","close":38850.7773},{"date":"2024-03-27","close":38657.0078},{"date":"2024-03-28","close":38269.4688},{"date":"2024-03-29","close":38075.6992},{"date":"2024-04-01","close":38899.2188},{"date":"2024-04-02","close":39238.3164},{"date":"2024-04-03","close":38705.4492},{"date":"2024-04-04","close":38560.125},{"date":"2024-04-05","close":38075.6992},{"date":"2024-04-08","close":37978.8164},{"date":"2024-04-09","close":37736.6055},{"date":"2024-04-11","close":37009.9688},{"date":"2024-04-12","close":37785.0469},{"date":"2024-04-15","close":37445.9492},{"date":"2024-04-16","close":36961.5273},{"date":"2024-04-17","close":36719.3125},{"date":"2024-04-18","close":36864.6406},{"date":"2024-04-19","close":37106.8516},{"date":"2024-04-22","close":38124.1445},{"date":"2024-04-23","close":37688.1602},{"date":"2024-04-24","close":38657.0078},{"date":"2024-04-25","close":41127.5703},{"date":"2024-04-26","close":41030.6836},{"date":"2024-04-29","close":41999.5312},{"date":"2024-04-30","close":41805.7617},{"date":"2024-05-02","close":41176.0117},{"date":"2024-05-03","close":41563.5508},{"date":"2024-05-07","close":41272.8945},{"date":"2024-05-08","close":41757.3203},{"date":"2024-05-09","close":41321.3398},{"date":"2024-05-10","close":43113.707},{"date":"2024-05-13","close":44324.7656},{"date":"2024-05-14","close":43743.457},{"date":"2024-05-16","close":44082.5547},{"date":"2024-05-17","close":43355.918},{"date":"2024-05-20","close":43598.1289},{"date":"2024-05-21","close":43404.3594},{"date":"2024-05-22","close":44712.3047},{"date":"2024-05-23","close":44130.9961},{"date":"2024-05-24","close":43501.2461},{"date":"2024-05-27","close":42968.3789},{"date":"2024-05-28","close":43113.707},{"date":"2024-05-29","close":42677.7266},{"date":"2024-05-30","close":41418.2227},{"date":"2024-05-31","close":40449.375},{"date":"2024-06-03","close":42290.1875},{"date":"2024-06-04","close":40982.2422},{"date":"2024-06-05","close":41272.8945},{"date":"2024-06-07","close":41176.0117},{"date":"2024-06-10","close":40546.2617},{"date":"2024-06-11","close":40304.0508},{"date":"2024-06-12","close":40304.0508},{"date":"2024-06-13","close":40643.1445},{"date":"2024-06-14","close":40255.6055},{"date":"2024-06-17","close":40885.3594},{"date":"2024-06-18","close":40400.9336},{"date":"2024-06-19","close":40255.6055},{"date":"2024-06-20","close":41563.5508},{"date":"2024-06-21","close":41611.9922},{"date":"2024-06-24","close":43210.5898},{"date":"2024-06-25","close":43888.7852},{"date":"2024-06-26","close":43501.2461},{"date":"2024-06-27","close":43598.1289},{"date":"2024-06-28","close":43646.5742},{"date":"2024-07-01","close":42193.3008},{"date":"2024-07-02","close":41757.3203},{"date":"2024-07-03","close":41951.0898},{"date":"2024-07-04","close":42338.6289},{"date":"2024-07-05","close":41708.8789},{"date":"2024-07-08","close":40933.8008},{"date":"2024-07-09","close":40740.0312},{"date":"2024-07-10","close":40691.5898},{"date":"2024-07-11","close":40691.5898},{"date":"2024-07-12","close":43210.5898},{"date":"2024-07-15","close":45148.2852},{"date":"2024-07-16","close":44712.3047},{"date":"2024-07-17","close":46989.0977},{"date":"2024-07-18","close":45826.4805},{"date":"2024-07-19","close":45438.9414},{"date":"2024-07-22","close":43646.5742},{"date":"2024-07-23","close":44227.8789},{"date":"2024-07-24","close":46214.0195},{"date":"2024-07-25","close":45002.957},{"date":"2024-07-26","close":42919.9375},{"date":"2024-07-29","close":44130.9961},{"date":"2024-07-30","close":43259.0352},{"date":"2024-07-31","close":45438.9414},{"date":"2024-08-01","close":46456.2305},{"date":"2024-08-02","close":44276.3242},{"date":"2024-08-05","close":39092.9883},{"date":"2024-08-06","close":39819.625},{"date":"2024-08-07","close":39577.4141},{"date":"2024-08-08","close":41224.4531},{"date":"2024-08-09","close":41515.1094},{"date":"2024-08-12","close":41708.8789},{"date":"2024-08-13","close":40546.2617},{"date":"2024-08-14","close":40449.375},{"date":"2024-08-16","close":40207.1641},{"date":"2024-08-19","close":39674.2969},{"date":"2024-08-20","close":40594.7031},{"date":"2024-08-21","close":41369.7812},{"date":"2024-08-22","close":41030.6836},{"date":"2024-08-23","close":41176.0117},{"date":"2024-08-26","close":41418.2227},{"date":"2024-08-27","close":40788.4727},{"date":"2024-08-28","close":40400.9336},{"date":"2024-08-29","close":39868.0664},{"date":"2024-08-30","close":39819.625},{"date":"2024-09-02","close":39335.2031},{"date":"2024-09-03","close":39577.4141},{"date":"2024-09-04","close":38560.125},{"date":"2024-09-05","close":38366.3555},{"date":"2024-09-06","close":38124.1445},{"date":"2024-09-09","close":37688.1602},{"date":"2024-09-10","close":37494.3906},{"date":"2024-09-11","close":37494.3906},{"date":"2024-09-12","close":37639.7188},{"date":"2024-09-13","close":37688.1602},{"date":"2024-09-19","close":37688.1602},{"date":"2024-09-20","close":37833.4883},{"date":"2024-09-23","close":37445.9492},{"date":"2024-09-24","close":38657.0078},{"date":"2024-09-25","close":38172.5859},{"date":"2024-09-26","close":38463.2383},{"date":"2024-09-27","close":38511.6797},{"date":"2024-09-30","close":38705.4492},{"date":"2024-10-02","close":38753.8945},{"date":"2024-10-04","close":38996.1055},{"date":"2024-10-07","close":41418.2227},{"date":"2024-10-08","close":41418.2227},{"date":"2024-10-10","close":41224.4531},{"date":"2024-10-11","close":40836.9141},{"date":"2024-10-14","close":40110.2812},{"date":"2024-10-15","close":39771.1836},{"date":"2024-10-16","close":40982.2422},{"date":"2024-10-17","close":41224.4531},{"date":"2024-10-18","close":40691.5898},{"date":"2024-10-21","close":40691.5898},{"date":"2024-10-22","close":38705.4492},{"date":"2024-10-23","close":39625.8555},{"date":"2024-10-24","close":38996.1055},{"date":"2024-10-25","close":38996.1055},{"date":"2024-10-28","close":39044.5469},{"date":"2024-10-29","close":38753.8945},{"date":"2024-10-30","close":38511.6797},{"date":"2024-10-31","close":38414.7969},{"date":"2024-11-01","close":38221.0273},{"date":"2024-11-04","close":38463.2383},{"date":"2024-11-05","close":38124.1445},{"date":"2024-11-06","close":38317.9102},{"date":"2024-11-07","close":38172.5859},{"date":"2024-11-08","close":38172.5859},{"date":"2024-11-11","close":37881.9297},{"date":"2024-11-12","close":36573.9883},{"date":"2024-11-13","close":34200.3125},{"date":"2024-11-14","close":33667.4453},{"date":"2024-11-15","close":33764.3281},{"date":"2024-11-18","close":34006.543},{"date":"2024-11-19","close":33667.4453},{"date":"2024-11-20","close":33909.6562},{"date":"2024-11-21","close":33764.3281},{"date":"2024-11-22","close":33861.2148},{"date":"2024-11-25","close":33958.0977},{"date":"2024-11-26","close":35314.4844},{"date":"2024-11-27","close":34587.8516},{"date":"2024-11-28","close":35266.043},{"date":"2024-11-29","close":34490.9648},{"date":"2024-12-02","close":34587.8516},{"date":"2024-12-03","close":34781.6211},{"date":"2024-12-04","close":33570.5586},{"date":"2024-12-05","close":32940.8086},{"date":"2024-12-06","close":33037.6953},{"date":"2024-12-09","close":31971.9629},{"date":"2024-12-10","close":32553.2695},{"date":"2024-12-11","close":32504.8281},{"date":"2024-12-12","close":32650.1543},{"date":"2024-12-13","close":33231.4648},{"date":"2024-12-16","close":32940.8086},{"date":"2024-12-17","close":32843.9258},{"date":"2024-12-18","close":32989.25},{"date":"2024-12-19","close":32407.9434},{"date":"2024-12-20","close":31535.9805},{"date":"2024-12-23","close":31778.1934},{"date":"2024-12-24","close":31681.3086},{"date":"2024-12-26","close":31729.75},{"date":"2024-12-27","close":31051.5566},{"date":"2024-12-30","close":30906.2305},{"date":"2025-01-02","close":31148.4414},{"date":"2025-01-03","close":31196.8848},{"date":"2025-01-06","close":31342.2109},{"date":"2025-01-07","close":31584.4238},{"date":"2025-01-08","close":31390.6543},{"date":"2025-01-09","close":31245.3262},{"date":"2025-01-10","close":31487.5391},{"date":"2025-01-13","close":31584.4238},{"date":"2025-01-14","close":31293.7695},{"date":"2025-01-15","close":30857.7871},{"date":"2025-01-16","close":30712.4609},{"date":"2025-01-17","close":30615.5762},{"date":"2025-01-20","close":30567.1328},{"date":"2025-01-21","close":30760.9023},{"date":"2025-01-22","close":30954.6719},{"date":"2025-01-23","close":30518.6914},{"date":"2025-01-24","close":29937.3828},{"date":"2025-01-31","close":29985.8242},{"date":"2025-02-03","close":28580.9961},{"date":"2025-02-04","close":28920.0938},{"date":"2025-02-05","close":29016.9785},{"date":"2025-02-06","close":29404.5156},{"date":"2025-02-07","close":29452.959},{"date":"2025-02-10","close":29452.959},{"date":"2025-02-11","close":29307.6328},{"date":"2025-02-12","close":29162.3047},{"date":"2025-02-13","close":29695.1699},{"date":"2025-02-14","close":29743.6133},{"date":"2025-02-17","close":30228.0371},{"date":"2025-02-18","close":30421.8066},{"date":"2025-02-19","close":30615.5762},{"date":"2025-02-20","close":30615.5762},{"date":"2025-02-21","close":30567.1328},{"date":"2025-02-24","close":30615.5762},{"date":"2025-02-25","close":30664.0176},{"date":"2025-02-26","close":31100.0},{"date":"2025-02-27","close":31400.0},{"date":"2025-02-28","close":30550.0},{"date":"2025-03-04","close":29950.0},{"date":"2025-03-05","close":30500.0},{"date":"2025-03-06","close":30500.0},{"date":"2025-03-07","close":31000.0},{"date":"2025-03-10","close":30950.0},{"date":"2025-03-11","close":30550.0},{"date":"2025-03-12","close":30500.0},{"date":"2025-03-13","close":30300.0},{"date":"2025-03-14","close":30200.0},{"date":"2025-03-17","close":30350.0},{"date":"2025-03-18","close":30250.0},{"date":"2025-03-19","close":30150.0},{"date":"2025-03-20","close":30700.0},{"date":"2025-03-21","close":30000.0},{"date":"2025-03-24","close":30000.0},{"date":"2025-03-25","close":29900.0},{"date":"2025-03-26","close":30000.0},{"date":"2025-03-27","close":29800.0},{"date":"2025-03-28","close":29400.0},{"date":"2025-03-31","close":29350.0},{"date":"2025-04-01","close":28950.0},{"date":"2025-04-02","close":28750.0},{"date":"2025-04-03","close":28450.0},{"date":"2025-04-04","close":28700.0},{"date":"2025-04-07","close":27750.0},{"date":"2025-04-08","close":28100.0},{"date":"2025-04-09","close":27050.0},{"date":"2025-04-10","close":28450.0},{"date":"2025-04-11","close":28350.0},{"date":"2025-04-14","close":28700.0},{"date":"2025-04-15","close":28950.0},{"date":"2025-04-16","close":28550.0},{"date":"2025-04-17","close":28650.0},{"date":"2025-04-18","close":28750.0},{"date":"2025-04-21","close":28750.0},{"date":"2025-04-22","close":28750.0},{"date":"2025-04-23","close":29500.0},{"date":"2025-04-24","close":29700.0},{"date":"2025-04-25","close":29400.0},{"date":"2025-04-28","close":29200.0},{"date":"2025-04-29","close":29500.0},{"date":"2025-04-30","close":28900.0},{"date":"2025-05-02","close":29150.0},{"date":"2025-05-07","close":29150.0},{"date":"2025-05-08","close":28950.0},{"date":"2025-05-09","close":29100.0},{"date":"2025-05-12","close":29850.0},{"date":"2025-05-13","close":29700.0},{"date":"2025-05-14","close":29500.0},{"date":"2025-05-15","close":29250.0},{"date":"2025-05-16","close":29250.0},{"date":"2025-05-19","close":28650.0},{"date":"2025-05-20","close":29000.0},{"date":"2025-05-21","close":28750.0},{"date":"2025-05-22","close":28800.0},{"date":"2025-05-23","close":29500.0},{"date":"2025-05-26","close":29200.0},{"date":"2025-05-27","close":29400.0},{"date":"2025-05-28","close":30350.0},{"date":"2025-05-29","close":31950.0},{"date":"2025-05-30","close":31700.0},{"date":"2025-06-02","close":31000.0},{"date":"2025-06-04","close":32000.0},{"date":"2025-06-05","close":32500.0},{"date":"2025-06-09","close":32900.0},{"date":"2025-06-10","close":33150.0},{"date":"2025-06-11","close":33000.0},{"date":"2025-06-12","close":32900.0},{"date":"2025-06-13","close":32100.0},{"date":"2025-06-16","close":31600.0},{"date":"2025-06-17","close":31750.0},{"date":"2025-06-18","close":31800.0},{"date":"2025-06-19","close":31750.0},{"date":"2025-06-20","close":31550.0},{"date":"2025-06-23","close":31100.0},{"date":"2025-06-24","close":32250.0},{"date":"2025-06-25","close":32200.0},{"date":"2025-06-26","close":31500.0},{"date":"2025-06-27","close":30950.0},{"date":"2025-06-30","close":30350.0},{"date":"2025-07-01","close":31400.0},{"date":"2025-07-02","close":31750.0},{"date":"2025-07-03","close":32450.0},{"date":"2025-07-04","close":33150.0},{"date":"2025-07-07","close":32450.0},{"date":"2025-07-08","close":32550.0},{"date":"2025-07-09","close":33400.0},{"date":"2025-07-10","close":33300.0},{"date":"2025-07-11","close":33100.0},{"date":"2025-07-14","close":33550.0},{"date":"2025-07-15","close":33100.0},{"date":"2025-07-16","close":32600.0},{"date":"2025-07-17","close":32600.0},{"date":"2025-07-18","close":32550.0},{"date":"2025-07-21","close":32700.0},{"date":"2025-07-22","close":32350.0},{"date":"2025-07-23","close":32800.0},{"date":"2025-07-24","close":32750.0},{"date":"2025-07-25","close":31050.0},{"date":"2025-07-28","close":30850.0},{"date":"2025-07-29","close":31050.0},{"date":"2025-07-30","close":31500.0},{"date":"2025-07-31","close":30900.0},{"date":"2025-08-01","close":30000.0},{"date":"2025-08-04","close":30200.0},{"date":"2025-08-05","close":30350.0},{"date":"2025-08-06","close":30600.0},{"date":"2025-08-07","close":30850.0},{"date":"2025-08-08","close":30950.0},{"date":"2025-08-11","close":30750.0},{"date":"2025-08-12","close":30650.0},{"date":"2025-08-13","close":30150.0},{"date":"2025-08-14","close":29800.0},{"date":"2025-08-18","close":29000.0},{"date":"2025-08-19","close":28750.0},{"date":"2025-08-20","close":28650.0},{"date":"2025-08-21","close":28900.0},{"date":"2025-08-22","close":28550.0},{"date":"2025-08-25","close":28600.0},{"date":"2025-08-26","close":28300.0},{"date":"2025-08-27","close":28400.0},{"date":"2025-08-28","close":28650.0},{"date":"2025-08-29","close":28400.0},{"date":"2025-09-01","close":28100.0},{"date":"2025-09-02","close":28100.0},{"date":"2025-09-03","close":28200.0},{"date":"2025-09-04","close":28200.0},{"date":"2025-09-05","close":28200.0},{"date":"2025-09-08","close":28850.0},{"date":"2025-09-09","close":29300.0},{"date":"2025-09-10","close":29350.0},{"date":"2025-09-11","close":29500.0},{"date":"2025-09-12","close":29650.0},{"date":"2025-09-15","close":29300.0},{"date":"2025-09-16","close":29000.0},{"date":"2025-09-17","close":29050.0},{"date":"2025-09-18","close":29150.0},{"date":"2025-09-19","close":28650.0},{"date":"2025-09-22","close":28650.0},{"date":"2025-09-23","close":28750.0},{"date":"2025-09-24","close":28400.0},{"date":"2025-09-25","close":28350.0},{"date":"2025-09-26","close":28150.0},{"date":"2025-09-29","close":28250.0},{"date":"2025-09-30","close":28250.0},{"date":"2025-10-01","close":28150.0},{"date":"2025-10-02","close":28350.0},{"date":"2025-10-10","close":28000.0},{"date":"2025-10-13","close":27750.0},{"date":"2025-10-14","close":27800.0},{"date":"2025-10-15","close":28000.0},{"date":"2025-10-16","close":28300.0},{"date":"2025-10-17","close":28200.0},{"date":"2025-10-20","close":28300.0},{"date":"2025-10-21","close":28100.0},{"date":"2025-10-22","close":28400.0},{"date":"2025-10-23","close":28450.0},{"date":"2025-10-24","close":28700.0},{"date":"2025-10-27","close":28800.0},{"date":"2025-10-28","close":28750.0},{"date":"2025-10-29","close":28550.0},{"date":"2025-10-30","close":28350.0},{"date":"2025-10-31","close":28150.0},{"date":"2025-11-03","close":27800.0},{"date":"2025-11-04","close":28500.0},{"date":"2025-11-05","close":29350.0},{"date":"2025-11-06","close":30200.0},{"date":"2025-11-07","close":30050.0},{"date":"2025-11-10","close":30250.0},{"date":"2025-11-11","close":30600.0},{"date":"2025-11-12","close":31000.0},{"date":"2025-11-13","close":31050.0},{"date":"2025-11-14","close":30550.0},{"date":"2025-11-17","close":31050.0},{"date":"2025-11-18","close":29850.0},{"date":"2025-11-19","close":29850.0},{"date":"2025-11-20","close":30600.0},{"date":"2025-11-21","close":30500.0},{"date":"2025-11-24","close":30050.0},{"date":"2025-11-25","close":29850.0},{"date":"2025-11-26","close":30850.0},{"date":"2025-11-27","close":30200.0},{"date":"2025-11-28","close":30500.0},{"date":"2025-12-01","close":30000.0},{"date":"2025-12-02","close":29850.0},{"date":"2025-12-03","close":30200.0},{"date":"2025-12-04","close":30300.0},{"date":"2025-12-05","close":31200.0},{"date":"2025-12-08","close":30500.0},{"date":"2025-12-09","close":29900.0},{"date":"2025-12-10","close":29700.0},{"date":"2025-12-11","close":30500.0},{"date":"2025-12-12","close":30800.0},{"date":"2025-12-15","close":30500.0},{"date":"2025-12-16","close":29800.0},{"date":"2025-12-17","close":30000.0},{"date":"2025-12-18","close":29700.0},{"date":"2025-12-19","close":29250.0},{"date":"2025-12-22","close":29400.0},{"date":"2025-12-23","close":29450.0},{"date":"2025-12-24","close":29200.0},{"date":"2025-12-26","close":29000.0},{"date":"2025-12-29","close":28700.0},{"date":"2025-12-30","close":28800.0},{"date":"2026-01-02","close":28550.0},{"date":"2026-01-05","close":28350.0},{"date":"2026-01-06","close":28300.0},{"date":"2026-01-07","close":27950.0},{"date":"2026-01-08","close":27950.0},{"date":"2026-01-09","close":27700.0},{"date":"2026-01-12","close":27800.0},{"date":"2026-01-13","close":28050.0},{"date":"2026-01-14","close":28400.0},{"date":"2026-01-15","close":28500.0},{"date":"2026-01-16","close":28650.0},{"date":"2026-01-19","close":28500.0},{"date":"2026-01-20","close":28800.0},{"date":"2026-01-21","close":28350.0},{"date":"2026-01-22","close":28850.0},{"date":"2026-01-23","close":29400.0},{"date":"2026-01-26","close":29250.0},{"date":"2026-01-27","close":28750.0},{"date":"2026-01-28","close":28700.0},{"date":"2026-01-29","close":29250.0},{"date":"2026-01-30","close":29000.0},{"date":"2026-02-02","close":28550.0},{"date":"2026-02-03","close":28850.0},{"date":"2026-02-04","close":29450.0},{"date":"2026-02-05","close":29700.0},{"date":"2026-02-06","close":28850.0},{"date":"2026-02-09","close":30350.0},{"date":"2026-02-10","close":31100.0},{"date":"2026-02-11","close":31400.0},{"date":"2026-02-12","close":31250.0},{"date":"2026-02-13","close":32000.0},{"date":"2026-02-19","close":32000.0},{"date":"2026-02-20","close":32000.0},{"date":"2026-02-23","close":31650.0},{"date":"2026-02-24","close":31850.0},{"date":"2026-02-25","close":32450.0},{"date":"2026-02-26","close":31600.0},{"date":"2026-02-27","close":31750.0},{"date":"2026-03-03","close":30600.0},{"date":"2026-03-04","close":27900.0},{"date":"2026-03-05","close":29100.0},{"date":"2026-03-06","close":28950.0},{"date":"2026-03-09","close":27700.0},{"date":"2026-03-10","close":28200.0},{"date":"2026-03-11","close":29000.0},{"date":"2026-03-12","close":28850.0},{"date":"2026-03-13","close":28900.0},{"date":"2026-03-16","close":28650.0},{"date":"2026-03-17","close":28750.0},{"date":"2026-03-18","close":29200.0},{"date":"2026-03-19","close":28900.0},{"date":"2026-03-20","close":30450.0},{"date":"2026-03-23","close":29150.0},{"date":"2026-03-24","close":29100.0},{"date":"2026-03-25","close":29050.0},{"date":"2026-03-26","close":28500.0},{"date":"2026-03-27","close":28550.0},{"date":"2026-03-30","close":28200.0},{"date":"2026-03-31","close":27800.0},{"date":"2026-04-01","close":28700.0},{"date":"2026-04-02","close":27950.0},{"date":"2026-04-03","close":27850.0},{"date":"2026-04-06","close":27950.0},{"date":"2026-04-07","close":27800.0},{"date":"2026-04-08","close":28800.0},{"date":"2026-04-09","close":28700.0},{"date":"2026-04-10","close":31100.0},{"date":"2026-04-13","close":31150.0},{"date":"2026-04-14","close":32000.0},{"date":"2026-04-15","close":32300.0},{"date":"2026-04-16","close":32000.0},{"date":"2026-04-17","close":31500.0},{"date":"2026-04-20","close":31200.0},{"date":"2026-04-21","close":31500.0},{"date":"2026-04-22","close":31650.0},{"date":"2026-04-23","close":32000.0},{"date":"2026-04-24","close":32100.0},{"date":"2026-04-27","close":31700.0},{"date":"2026-04-28","close":33350.0},{"date":"2026-04-29","close":34000.0},{"date":"2026-04-30","close":36100.0},{"date":"2026-05-04","close":42500.0},{"date":"2026-05-06","close":41250.0},{"date":"2026-05-07","close":39950.0},{"date":"2026-05-08","close":39550.0},{"date":"2026-05-11","close":38750.0},{"date":"2026-05-12","close":38800.0},{"date":"2026-05-13","close":38550.0},{"date":"2026-05-14","close":38800.0},{"date":"2026-05-15","close":38450.0},{"date":"2026-05-18","close":38400.0},{"date":"2026-05-19","close":35100.0},{"date":"2026-05-20","close":34200.0},{"date":"2026-05-21","close":35800.0},{"date":"2026-05-22","close":38950.0},{"date":"2026-05-26","close":36700.0},{"date":"2026-05-27","close":34550.0},{"date":"2026-05-28","close":34550.0},{"date":"2026-05-29","close":33400.0},{"date":"2026-06-01","close":32300.0},{"date":"2026-06-02","close":32500.0},{"date":"2026-06-04","close":31950.0},{"date":"2026-06-05","close":32250.0},{"date":"2026-06-08","close":30500.0},{"date":"2026-06-09","close":31550.0},{"date":"2026-06-10","close":31550.0},{"date":"2026-06-11","close":32200.0},{"date":"2026-06-12","close":33200.0},{"date":"2026-06-15","close":34700.0},{"date":"2026-06-16","close":34900.0},{"date":"2026-06-17","close":34100.0},{"date":"2026-06-18","close":32800.0},{"date":"2026-06-19","close":32100.0},{"date":"2026-06-22","close":31300.0},{"date":"2026-06-23","close":29850.0},{"date":"2026-06-24","close":29900.0},{"date":"2026-06-25","close":29500.0},{"date":"2026-06-26","close":29900.0},{"date":"2026-06-29","close":32750.0},{"date":"2026-06-30","close":32050.0},{"date":"2026-07-01","close":33700.0},{"date":"2026-07-02","close":33050.0},{"date":"2026-07-03","close":33250.0},{"date":"2026-07-06","close":33050.0},{"date":"2026-07-07","close":33600.0},{"date":"2026-07-08","close":32550.0},{"date":"2026-07-09","close":31100.0},{"date":"2026-07-10","close":31900.0},{"date":"2026-07-13","close":31800.0},{"date":"2026-07-14","close":33300.0},{"date":"2026-07-15","close":31550.0},{"date":"2026-07-16","close":31550.0},{"date":"2026-07-20","close":32450.0},{"date":"2026-07-21","close":31450.0},{"date":"2026-07-22","close":31800.0},{"date":"2026-07-23","close":32800.0},{"date":"2026-07-24","close":33000.0},{"date":"2026-07-27","close":33200.0},{"date":"2026-07-28","close":32050.0},{"date":"2026-07-29","close":31350.0},{"date":"2026-07-30","close":32800.0},{"date":"2026-07-31","close":31050.0},{"date":"2026-08-03","close":32150.0},{"date":"2026-08-04","close":33350.0},{"date":"2026-08-05","close":33900.0},{"date":"2026-08-06","close":34400.0},{"date":"2026-08-07","close":34450.0},{"date":"2026-08-10","close":34500.0},{"date":"2026-08-11","close":35300.0},{"date":"2026-08-12","close":34600.0},{"date":"2026-08-13","close":33500.0},{"date":"2026-08-14","close":34150.0},{"date":"2026-08-18","close":34100.0},{"date":"2026-08-19","close":32950.0},{"date":"2026-08-20","close":34500.0},{"date":"2026-08-21","close":33750.0},{"date":"2026-08-24","close":34450.0},{"date":"2026-08-25","close":35250.0},{"date":"2026-08-26","close":35550.0},{"date":"2026-08-27","close":34900.0},{"date":"2026-08-28","close":35400.0},{"date":"2026-08-31","close":34700.0},{"date":"2026-09-01","close":34950.0},{"date":"2026-09-02","close":33900.0},{"date":"2026-09-03","close":35000.0},{"date":"2026-09-04","close":35800.0},{"date":"2026-09-07","close":35350.0},{"date":"2026-09-08","close":35350.0},{"date":"2026-09-09","close":34450.0},{"date":"2026-09-10","close":34800.0},{"date":"2026-09-11","close":34450.0},{"date":"2026-09-14","close":34000.0},{"date":"2026-09-15","close":33600.0},{"date":"2026-09-16","close":33650.0},{"date":"2026-09-17","close":33500.0},{"date":"2026-09-18","close":33600.0},{"date":"2026-09-21","close":33050.0},{"date":"2026-09-22","close":33150.0},{"date":"2026-09-23","close":32450.0},{"date":"2026-09-28","close":33150.0},{"date":"2026-09-29","close":33050.0},{"date":"2026-09-30","close":33200.0},{"date":"2026-10-01","close":33200.0},{"date":"2026-10-02","close":33400.0},{"date":"2026-10-06","close":32900.0},{"date":"2026-10-07","close":32750.0},{"date":"2026-10-08","close":32150.0},{"date":"2026-10-12","close":31250.0},{"date":"2026-10-13","close":31550.0},{"date":"2026-10-14","close":31400.0},{"date":"2026-10-15","close":29850.0},{"date":"2026-10-16","close":31350.0},{"date":"2026-10-19","close":31750.0},{"date":"2026-10-20","close":30600.0},{"date":"2026-10-21","close":31000.0},{"date":"2026-10-22","close":30300.0},{"date":"2026-10-23","close":29650.0}],"chart_data":[{"date":"2024-10-23","open":38899,"high":39626,"low":38366,"close":39626,"volume":8481,"rsi_14":54.97,"sma_20":40997.5,"sma_60":41700.83,"sma_120":42685.83},{"date":"2024-10-24","open":38851,"high":39384,"low":38851,"close":38996,"volume":3714,"rsi_14":51.23,"sma_20":41077.5,"sma_60":41610.83,"sma_120":42688.75},{"date":"2024-10-25","open":38948,"high":39626,"low":38657,"close":38996,"volume":5298,"rsi_14":50.0,"sma_20":41095.0,"sma_60":41486.67,"sma_120":42670.42},{"date":"2024-10-28","open":39384,"high":39481,"low":38802,"close":39045,"volume":3347,"rsi_14":33.56,"sma_20":41140.0,"sma_60":41384.17,"sma_120":42653.33},{"date":"2024-10-29","open":39045,"high":39093,"low":38463,"close":38754,"volume":7952,"rsi_14":32.26,"sma_20":41155.0,"sma_60":41312.5,"sma_120":42625.42},{"date":"2024-10-30","open":38415,"high":38948,"low":38415,"close":38512,"volume":5136,"rsi_14":32.05,"sma_20":41155.0,"sma_60":41215.83,"sma_120":42597.08},{"date":"2024-10-31","open":38851,"high":38851,"low":38318,"close":38415,"volume":4329,"rsi_14":33.33,"sma_20":41140.0,"sma_60":41132.5,"sma_120":42573.33},{"date":"2024-11-01","open":37979,"high":38609,"low":37930,"close":38221,"volume":3053,"rsi_14":35.97,"sma_20":41112.5,"sma_60":41008.33,"sma_120":42544.58},{"date":"2024-11-04","open":38851,"high":38851,"low":38124,"close":38463,"volume":3345,"rsi_14":40.15,"sma_20":41085.0,"sma_60":40870.83,"sma_120":42520.42},{"date":"2024-11-05","open":37979,"high":38560,"low":37930,"close":38124,"volume":9320,"rsi_14":25.21,"sma_20":40915.0,"sma_60":40765.0,"sma_120":42489.17},{"date":"2024-11-06","open":38173,"high":38463,"low":37979,"close":38318,"volume":5118,"rsi_14":24.58,"sma_20":40755.0,"sma_60":40751.67,"sma_120":42463.33},{"date":"2024-11-07","open":38705,"high":38705,"low":37882,"close":38173,"volume":7323,"rsi_14":26.36,"sma_20":40597.5,"sma_60":40723.33,"sma_120":42420.83},{"date":"2024-11-08","open":38657,"high":38657,"low":38173,"close":38173,"volume":4936,"rsi_14":26.36,"sma_20":40460.0,"sma_60":40699.17,"sma_120":42367.92},{"date":"2024-11-11","open":38269,"high":38705,"low":37398,"close":37882,"volume":10890,"rsi_14":38.67,"sma_20":40345.0,"sma_60":40641.67,"sma_120":42317.5},{"date":"2024-11-12","open":37543,"high":38173,"low":36574,"close":36574,"volume":15380,"rsi_14":12.05,"sma_20":40180.0,"sma_60":40556.67,"sma_120":42252.92},{"date":"2024-11-13","open":35847,"high":36574,"low":34103,"close":34200,"volume":43772,"rsi_14":8.4,"sma_20":39830.0,"sma_60":40427.5,"sma_120":42174.17},{"date":"2024-11-14","open":34879,"high":34879,"low":33619,"close":33667,"volume":14072,"rsi_14":7.69,"sma_20":39440.0,"sma_60":40309.17,"sma_120":42088.75},{"date":"2024-11-15","open":34588,"high":34588,"low":33086,"close":33764,"volume":14919,"rsi_14":8.4,"sma_20":39082.5,"sma_60":40194.17,"sma_120":42005.83},{"date":"2024-11-18","open":34152,"high":34200,"low":33619,"close":34007,"volume":14344,"rsi_14":12.31,"sma_20":38737.5,"sma_60":40087.5,"sma_120":41913.75},{"date":"2024-11-19","open":33667,"high":34103,"low":33571,"close":33667,"volume":14528,"rsi_14":12.12,"sma_20":38477.5,"sma_60":39984.17,"sma_120":41823.75},{"date":"2024-11-20","open":33377,"high":34007,"low":33377,"close":33910,"volume":4373,"rsi_14":15.56,"sma_20":38182.5,"sma_60":39869.17,"sma_120":41741.25},{"date":"2024-11-21","open":33571,"high":34927,"low":33571,"close":33764,"volume":8444,"rsi_14":15.67,"sma_20":37912.5,"sma_60":39738.33,"sma_120":41662.08},{"date":"2024-11-22","open":33716,"high":34297,"low":33667,"close":33861,"volume":15519,"rsi_14":13.74,"sma_20":37647.5,"sma_60":39615.0,"sma_120":41582.5},{"date":"2024-11-25","open":33861,"high":34346,"low":33522,"close":33958,"volume":10915,"rsi_14":15.87,"sma_20":37385.0,"sma_60":39490.83,"sma_120":41507.5},{"date":"2024-11-26","open":34103,"high":35363,"low":34007,"close":35314,"volume":16285,"rsi_14":29.33,"sma_20":37207.5,"sma_60":39385.83,"sma_120":41455.0},{"date":"2024-11-27","open":35218,"high":35266,"low":34346,"close":34588,"volume":16700,"rsi_14":27.16,"sma_20":37005.0,"sma_60":39279.17,"sma_120":41404.58},{"date":"2024-11-28","open":34927,"high":35363,"low":34491,"close":35266,"volume":12544,"rsi_14":32.95,"sma_20":36842.5,"sma_60":39190.83,"sma_120":41344.17},{"date":"2024-11-29","open":34975,"high":35411,"low":34152,"close":34491,"volume":9397,"rsi_14":31.18,"sma_20":36650.0,"sma_60":39098.33,"sma_120":41288.33},{"date":"2024-12-02","open":34685,"high":34782,"low":34249,"close":34588,"volume":6020,"rsi_14":37.27,"sma_20":36450.0,"sma_60":39008.33,"sma_120":41230.83},{"date":"2024-12-03","open":34588,"high":35024,"low":34249,"close":34782,"volume":9042,"rsi_14":55.17,"sma_20":36277.5,"sma_60":38930.0,"sma_120":41175.83},{"date":"2024-12-04","open":33910,"high":34491,"low":33425,"close":33571,"volume":27971,"rsi_14":49.23,"sma_20":36032.5,"sma_60":38826.67,"sma_120":41115.83},{"date":"2024-12-05","open":33522,"high":33910,"low":32941,"close":32941,"volume":31131,"rsi_14":43.97,"sma_20":35762.5,"sma_60":38730.0,"sma_120":41052.5},{"date":"2024-12-06","open":32699,"high":33231,"low":32553,"close":33038,"volume":14010,"rsi_14":42.75,"sma_20":35497.5,"sma_60":38638.33,"sma_120":40990.0},{"date":"2024-12-09","open":33038,"high":33038,"low":31972,"close":31972,"volume":19552,"rsi_14":38.56,"sma_20":35192.5,"sma_60":38532.5,"sma_120":40915.42},{"date":"2024-12-10","open":31875,"high":32892,"low":31875,"close":32553,"volume":16963,"rsi_14":41.25,"sma_20":34985.0,"sma_60":38444.17,"sma_120":40849.17},{"date":"2024-12-11","open":32263,"high":32747,"low":32263,"close":32505,"volume":23733,"rsi_14":41.77,"sma_20":34897.5,"sma_60":38358.33,"sma_120":40777.08},{"date":"2024-12-12","open":32699,"high":32699,"low":32360,"close":32650,"volume":23235,"rsi_14":42.14,"sma_20":34845.0,"sma_60":38275.0,"sma_120":40710.42},{"date":"2024-12-13","open":32650,"high":33619,"low":32456,"close":33231,"volume":42476,"rsi_14":45.56,"sma_20":34817.5,"sma_60":38199.17,"sma_120":40650.0},{"date":"2024-12-16","open":33377,"high":33377,"low":32892,"close":32941,"volume":21260,"rsi_14":33.33,"sma_20":34762.5,"sma_60":38117.5,"sma_120":40575.83},{"date":"2024-12-17","open":33038,"high":33038,"low":32602,"close":32844,"volume":20848,"rsi_14":36.57,"sma_20":34720.0,"sma_60":38034.17,"sma_120":40500.42},{"date":"2024-12-18","open":32844,"high":33183,"low":32553,"close":32989,"volume":18362,"rsi_14":30.89,"sma_20":34672.5,"sma_60":37950.83,"sma_120":40412.5},{"date":"2024-12-19","open":32553,"high":32602,"low":32214,"close":32408,"volume":31565,"rsi_14":31.93,"sma_20":34602.5,"sma_60":37864.17,"sma_120":40313.75},{"date":"2024-12-20","open":32408,"high":32408,"low":31536,"close":31536,"volume":32418,"rsi_14":26.67,"sma_20":34482.5,"sma_60":37741.67,"sma_120":40210.83},{"date":"2024-12-23","open":31827,"high":32020,"low":31584,"close":31778,"volume":14703,"rsi_14":27.21,"sma_20":34370.0,"sma_60":37631.67,"sma_120":40109.17},{"date":"2024-12-24","open":31972,"high":32069,"low":31536,"close":31681,"volume":19847,"rsi_14":32.74,"sma_20":34182.5,"sma_60":37515.0,"sma_120":40006.25},{"date":"2024-12-26","open":32069,"high":32069,"low":31488,"close":31730,"volume":23695,"rsi_14":37.62,"sma_20":34035.0,"sma_60":37398.33,"sma_120":39916.25},{"date":"2024-12-27","open":31245,"high":31778,"low":30906,"close":31052,"volume":32185,"rsi_14":31.86,"sma_20":33817.5,"sma_60":37266.67,"sma_120":39824.17},{"date":"2024-12-30","open":31245,"high":31245,"low":30858,"close":30906,"volume":15624,"rsi_14":38.3,"sma_20":33632.5,"sma_60":37131.67,"sma_120":39729.17},{"date":"2025-01-02","open":30858,"high":31245,"low":30809,"close":31148,"volume":10254,"rsi_14":33.33,"sma_20":33455.0,"sma_60":36996.67,"sma_120":39632.92},{"date":"2025-01-03","open":31294,"high":31391,"low":30955,"close":31197,"volume":32931,"rsi_14":34.48,"sma_20":33270.0,"sma_60":36820.83,"sma_120":39542.5},{"date":"2025-01-06","open":31294,"high":31439,"low":31003,"close":31342,"volume":57004,"rsi_14":34.48,"sma_20":33155.0,"sma_60":36647.5,"sma_120":39460.0},{"date":"2025-01-07","open":31488,"high":31827,"low":31342,"close":31584,"volume":26187,"rsi_14":28.75,"sma_20":33085.0,"sma_60":36481.67,"sma_120":39381.25},{"date":"2025-01-08","open":31391,"high":31827,"low":31197,"close":31391,"volume":27870,"rsi_14":29.49,"sma_20":33000.0,"sma_60":36319.17,"sma_120":39301.25},{"date":"2025-01-09","open":31633,"high":31681,"low":31052,"close":31245,"volume":24644,"rsi_14":29.11,"sma_20":32962.5,"sma_60":36166.67,"sma_120":39220.0},{"date":"2025-01-10","open":31342,"high":31536,"low":31148,"close":31488,"volume":38348,"rsi_14":30.86,"sma_20":32907.5,"sma_60":36024.17,"sma_120":39119.17},{"date":"2025-01-13","open":31439,"high":31681,"low":31100,"close":31584,"volume":23102,"rsi_14":38.03,"sma_20":32860.0,"sma_60":35862.5,"sma_120":39002.5},{"date":"2025-01-14","open":31730,"high":32069,"low":31245,"close":31294,"volume":30712,"rsi_14":45.76,"sma_20":32790.0,"sma_60":35691.67,"sma_120":38887.08},{"date":"2025-01-15","open":31245,"high":31391,"low":30712,"close":30858,"volume":43817,"rsi_14":34.92,"sma_20":32667.5,"sma_60":35522.5,"sma_120":38748.33},{"date":"2025-01-16","open":30906,"high":31003,"low":30567,"close":30712,"volume":47358,"rsi_14":34.38,"sma_20":32552.5,"sma_60":35350.83,"sma_120":38618.33},{"date":"2025-01-17","open":30809,"high":31003,"low":30567,"close":30616,"volume":19142,"rsi_14":32.31,"sma_20":32437.5,"sma_60":35211.67,"sma_120":38490.83},{"date":"2025-01-20","open":30761,"high":30955,"low":30519,"close":30567,"volume":13733,"rsi_14":40.38,"sma_20":32312.5,"sma_60":35055.83,"sma_120":38378.33},{"date":"2025-01-21","open":30616,"high":31003,"low":30567,"close":30761,"volume":15103,"rsi_14":47.17,"sma_20":32227.5,"sma_60":34914.17,"sma_120":38262.5},{"date":"2025-01-22","open":30761,"high":31003,"low":30712,"close":30955,"volume":18656,"rsi_14":46.15,"sma_20":32197.5,"sma_60":34775.83,"sma_120":38131.25},{"date":"2025-01-23","open":31052,"high":31052,"low":30325,"close":30519,"volume":26503,"rsi_14":38.33,"sma_20":32132.5,"sma_60":34629.17,"sma_120":38006.67},{"date":"2025-01-24","open":30567,"high":30761,"low":29889,"close":29937,"volume":53704,"rsi_14":28.99,"sma_20":32042.5,"sma_60":34477.5,"sma_120":37895.0},{"date":"2025-01-31","open":29889,"high":30228,"low":29695,"close":29986,"volume":20983,"rsi_14":24.62,"sma_20":31952.5,"sma_60":34330.83,"sma_120":37773.33},{"date":"2025-02-03","open":29986,"high":29986,"low":28436,"close":28581,"volume":78098,"rsi_14":17.78,"sma_20":31825.0,"sma_60":34161.67,"sma_120":37647.08},{"date":"2025-02-04","open":28823,"high":29017,"low":28726,"close":28920,"volume":17073,"rsi_14":24.47,"sma_20":31722.5,"sma_60":34001.67,"sma_120":37505.0},{"date":"2025-02-05","open":29017,"high":29308,"low":28920,"close":29017,"volume":26725,"rsi_14":21.98,"sma_20":31612.5,"sma_60":33839.17,"sma_120":37355.0},{"date":"2025-02-06","open":29308,"high":29598,"low":29065,"close":29405,"volume":26242,"rsi_14":26.8,"sma_20":31520.0,"sma_60":33689.17,"sma_120":37227.08},{"date":"2025-02-07","open":28823,"high":29792,"low":28823,"close":29453,"volume":29325,"rsi_14":29.35,"sma_20":31422.5,"sma_60":33536.67,"sma_120":37144.17},{"date":"2025-02-10","open":29405,"high":29889,"low":29114,"close":29453,"volume":19434,"rsi_14":32.53,"sma_20":31312.5,"sma_60":33386.67,"sma_120":37055.0},{"date":"2025-02-11","open":29840,"high":29840,"low":29259,"close":29308,"volume":37949,"rsi_14":32.53,"sma_20":31205.0,"sma_60":33234.17,"sma_120":36966.67},{"date":"2025-02-12","open":29308,"high":29356,"low":29065,"close":29162,"volume":24896,"rsi_14":32.14,"sma_20":31097.5,"sma_60":33084.17,"sma_120":36862.92},{"date":"2025-02-13","open":29356,"high":30083,"low":29162,"close":29695,"volume":32809,"rsi_14":40.43,"sma_20":31005.0,"sma_60":32965.83,"sma_120":36761.25},{"date":"2025-02-14","open":29695,"high":29889,"low":29501,"close":29744,"volume":24669,"rsi_14":38.46,"sma_20":30910.0,"sma_60":32889.17,"sma_120":36658.33},{"date":"2025-02-17","open":29792,"high":30228,"low":29792,"close":30228,"volume":21475,"rsi_14":42.27,"sma_20":30855.0,"sma_60":32830.0,"sma_120":36569.58},{"date":"2025-02-18","open":30034,"high":30567,"low":29937,"close":30422,"volume":21721,"rsi_14":48.91,"sma_20":30832.5,"sma_60":32772.5,"sma_120":36483.33},{"date":"2025-02-19","open":30422,"high":30809,"low":30325,"close":30616,"volume":32322,"rsi_14":58.33,"sma_20":30827.5,"sma_60":32714.17,"sma_120":36400.83},{"date":"2025-02-20","open":30712,"high":30712,"low":30373,"close":30616,"volume":19044,"rsi_14":57.83,"sma_20":30827.5,"sma_60":32661.67,"sma_120":36322.92},{"date":"2025-02-21","open":30519,"high":30761,"low":30422,"close":30567,"volume":19615,"rsi_14":87.27,"sma_20":30827.5,"sma_60":32604.17,"sma_120":36236.67},{"date":"2025-02-24","open":30567,"high":30809,"low":30422,"close":30616,"volume":20245,"rsi_14":85.71,"sma_20":30820.0,"sma_60":32550.0,"sma_120":36144.17},{"date":"2025-02-25","open":30664,"high":30761,"low":30519,"close":30664,"volume":30944,"rsi_14":85.42,"sma_20":30805.0,"sma_60":32495.0,"sma_120":36055.0},{"date":"2025-02-26","open":30712,"high":31100,"low":30616,"close":31100,"volume":35667,"rsi_14":85.71,"sma_20":30835.0,"sma_60":32445.83,"sma_120":35968.33},{"date":"2025-02-27","open":31600,"high":31650,"low":31200,"close":31400,"volume":30919,"rsi_14":66.13,"sma_20":30860.0,"sma_60":32361.67,"sma_120":35873.75},{"date":"2025-02-28","open":31150,"high":31200,"low":30500,"close":30550,"volume":26209,"rsi_14":51.9,"sma_20":30840.0,"sma_60":32275.83,"sma_120":35777.5},{"date":"2025-03-04","open":30500,"high":30500,"low":29850,"close":29950,"volume":20152,"rsi_14":46.59,"sma_20":30862.5,"sma_60":32168.33,"sma_120":35679.58},{"date":"2025-03-05","open":30000,"high":30650,"low":30000,"close":30500,"volume":23453,"rsi_14":54.17,"sma_20":30895.0,"sma_60":32083.33,"sma_120":35590.83},{"date":"2025-03-06","open":30750,"high":30850,"low":30200,"close":30500,"volume":12272,"rsi_14":48.24,"sma_20":30922.5,"sma_60":31996.67,"sma_120":35502.5},{"date":"2025-03-07","open":30500,"high":31300,"low":30350,"close":31000,"volume":11516,"rsi_14":53.19,"sma_20":30955.0,"sma_60":31915.0,"sma_120":35422.5},{"date":"2025-03-10","open":31000,"high":31250,"low":30750,"close":30950,"volume":14680,"rsi_14":47.06,"sma_20":30982.5,"sma_60":31853.33,"sma_120":35340.0},{"date":"2025-03-11","open":30550,"high":30550,"low":30100,"close":30550,"volume":18233,"rsi_14":40.45,"sma_20":30990.0,"sma_60":31795.83,"sma_120":35262.92},{"date":"2025-03-12","open":30300,"high":30650,"low":30300,"close":30500,"volume":9735,"rsi_14":37.21,"sma_20":31002.5,"sma_60":31735.83,"sma_120":35187.08},{"date":"2025-03-13","open":30500,"high":30600,"low":30150,"close":30300,"volume":13889,"rsi_14":35.56,"sma_20":31012.5,"sma_60":31690.83,"sma_120":35111.67},{"date":"2025-03-14","open":30300,"high":30400,"low":29950,"close":30200,"volume":18956,"rsi_14":35.16,"sma_20":30990.0,"sma_60":31634.17,"sma_120":35039.17},{"date":"2025-03-17","open":30250,"high":30450,"low":30100,"close":30350,"volume":13985,"rsi_14":36.56,"sma_20":30972.5,"sma_60":31580.83,"sma_120":34969.58},{"date":"2025-03-18","open":30350,"high":30400,"low":30200,"close":30250,"volume":13007,"rsi_14":35.11,"sma_20":30925.0,"sma_60":31523.33,"sma_120":34899.17},{"date":"2025-03-19","open":30300,"high":30550,"low":30000,"close":30150,"volume":23655,"rsi_14":27.59,"sma_20":30862.5,"sma_60":31454.17,"sma_120":34826.67},{"date":"2025-03-20","open":30200,"high":31150,"low":30200,"close":30700,"volume":29192,"rsi_14":41.67,"sma_20":30817.5,"sma_60":31399.17,"sma_120":34758.33},{"date":"2025-03-21","open":30650,"high":31000,"low":30000,"close":30000,"volume":24745,"rsi_14":43.21,"sma_20":30737.5,"sma_60":31334.17,"sma_120":34684.17},{"date":"2025-03-24","open":30300,"high":30350,"low":30000,"close":30000,"volume":10869,"rsi_14":50.72,"sma_20":30660.0,"sma_60":31266.67,"sma_120":34608.75},{"date":"2025-03-25","open":30300,"high":30350,"low":29900,"close":29900,"volume":17081,"rsi_14":40.0,"sma_20":30575.0,"sma_60":31207.5,"sma_120":34535.83},{"date":"2025-03-26","open":30000,"high":30200,"low":29900,"close":30000,"volume":10448,"rsi_14":41.94,"sma_20":30492.5,"sma_60":31165.0,"sma_120":34453.33},{"date":"2025-03-27","open":30000,"high":30100,"low":29750,"close":29800,"volume":13638,"rsi_14":28.57,"sma_20":30377.5,"sma_60":31115.0,"sma_120":34373.33},{"date":"2025-03-28","open":29850,"high":29850,"low":29400,"close":29400,"volume":26915,"rsi_14":25.4,"sma_20":30277.5,"sma_60":31060.0,"sma_120":34287.5},{"date":"2025-03-31","open":29400,"high":29550,"low":28650,"close":29350,"volume":25077,"rsi_14":28.57,"sma_20":30217.5,"sma_60":31003.33,"sma_120":34200.83},{"date":"2025-04-01","open":29150,"high":29300,"low":28900,"close":28950,"volume":17516,"rsi_14":25.4,"sma_20":30167.5,"sma_60":30951.67,"sma_120":34109.17},{"date":"2025-04-02","open":29100,"high":29100,"low":28700,"close":28750,"volume":7336,"rsi_14":25.4,"sma_20":30080.0,"sma_60":30899.17,"sma_120":34015.42},{"date":"2025-04-03","open":28550,"high":28750,"low":28350,"close":28450,"volume":12832,"rsi_14":23.88,"sma_20":29977.5,"sma_60":30837.5,"sma_120":33917.08},{"date":"2025-04-04","open":28350,"high":29000,"low":28100,"close":28700,"volume":13229,"rsi_14":26.09,"sma_20":29862.5,"sma_60":30779.17,"sma_120":33800.0},{"date":"2025-04-07","open":28100,"high":28400,"low":27550,"close":27750,"volume":20194,"rsi_14":20.93,"sma_20":29702.5,"sma_60":30702.5,"sma_120":33675.0},{"date":"2025-04-08","open":28200,"high":28450,"low":27850,"close":28100,"volume":13953,"rsi_14":27.47,"sma_20":29580.0,"sma_60":30627.5,"sma_120":33554.58},{"date":"2025-04-09","open":28000,"high":28100,"low":27000,"close":27050,"volume":15947,"rsi_14":13.86,"sma_20":29407.5,"sma_60":30538.33,"sma_120":33428.75},{"date":"2025-04-10","open":27950,"high":28450,"low":27750,"close":28450,"volume":14848,"rsi_14":36.52,"sma_20":29315.0,"sma_60":30475.0,"sma_120":33320.83},{"date":"2025-04-11","open":28000,"high":28600,"low":27950,"close":28350,"volume":8697,"rsi_14":35.9,"sma_20":29222.5,"sma_60":30405.83,"sma_120":33215.0},{"date":"2025-04-14","open":28650,"high":28850,"low":28400,"close":28700,"volume":5966,"rsi_14":40.16,"sma_20":29140.0,"sma_60":30340.83,"sma_120":33101.67},{"date":"2025-04-15","open":28500,"high":29000,"low":28500,"close":28950,"volume":8105,"rsi_14":41.6,"sma_20":29075.0,"sma_60":30285.0,"sma_120":32988.33},{"date":"2025-04-16","open":28950,"high":29000,"low":28300,"close":28550,"volume":9179,"rsi_14":40.31,"sma_20":28995.0,"sma_60":30230.0,"sma_120":32876.25},{"date":"2025-04-17","open":28550,"high":28650,"low":28400,"close":28650,"volume":4926,"rsi_14":43.9,"sma_20":28892.5,"sma_60":30179.17,"sma_120":32765.0},{"date":"2025-04-18","open":28600,"high":29000,"low":28400,"close":28750,"volume":5908,"rsi_14":45.16,"sma_20":28830.0,"sma_60":30131.67,"sma_120":32671.67},{"date":"2025-04-21","open":28900,"high":29000,"low":28700,"close":28750,"volume":4062,"rsi_14":48.28,"sma_20":28767.5,"sma_60":30085.0,"sma_120":32570.42},{"date":"2025-04-22","open":28600,"high":29050,"low":28600,"close":28750,"volume":5475,"rsi_14":50.0,"sma_20":28710.0,"sma_60":30035.0,"sma_120":32474.58},{"date":"2025-04-23","open":28850,"high":29550,"low":28850,"close":29500,"volume":16300,"rsi_14":58.68,"sma_20":28685.0,"sma_60":29994.17,"sma_120":32385.0},{"date":"2025-04-24","open":29450,"high":29700,"low":29300,"close":29700,"volume":6525,"rsi_14":58.33,"sma_20":28680.0,"sma_60":29964.17,"sma_120":32296.67},{"date":"2025-04-25","open":29800,"high":29800,"low":29200,"close":29400,"volume":12553,"rsi_14":65.42,"sma_20":28680.0,"sma_60":29939.17,"sma_120":32208.33},{"date":"2025-04-28","open":28800,"high":29500,"low":28800,"close":29200,"volume":15550,"rsi_14":60.58,"sma_20":28672.5,"sma_60":29910.0,"sma_120":32120.42},{"date":"2025-04-29","open":29200,"high":29500,"low":29000,"close":29500,"volume":7599,"rsi_14":77.53,"sma_20":28700.0,"sma_60":29910.0,"sma_120":32035.83},{"date":"2025-04-30","open":29550,"high":29550,"low":28900,"close":28900,"volume":9677,"rsi_14":56.16,"sma_20":28707.5,"sma_60":29894.17,"sma_120":31947.92},{"date":"2025-05-02","open":29400,"high":29400,"low":28700,"close":29150,"volume":10702,"rsi_14":60.53,"sma_20":28742.5,"sma_60":29880.83,"sma_120":31860.0},{"date":"2025-05-07","open":29200,"high":29400,"low":28650,"close":29150,"volume":19903,"rsi_14":56.52,"sma_20":28765.0,"sma_60":29860.83,"sma_120":31775.0},{"date":"2025-05-08","open":29200,"high":29300,"low":28900,"close":28950,"volume":9011,"rsi_14":50.0,"sma_20":28825.0,"sma_60":29836.67,"sma_120":31686.67},{"date":"2025-05-09","open":29150,"high":29200,"low":28850,"close":29100,"volume":7688,"rsi_14":58.73,"sma_20":28875.0,"sma_60":29815.0,"sma_120":31600.83},{"date":"2025-05-12","open":29100,"high":29850,"low":29100,"close":29850,"volume":9965,"rsi_14":65.79,"sma_20":29015.0,"sma_60":29808.33,"sma_120":31521.25},{"date":"2025-05-13","open":30000,"high":30000,"low":29500,"close":29700,"volume":9480,"rsi_14":62.34,"sma_20":29077.5,"sma_60":29801.67,"sma_120":31442.92},{"date":"2025-05-14","open":29900,"high":30000,"low":29500,"close":29500,"volume":14104,"rsi_14":59.26,"sma_20":29135.0,"sma_60":29782.5,"sma_120":31374.17},{"date":"2025-05-15","open":29500,"high":29900,"low":29200,"close":29250,"volume":11424,"rsi_14":55.81,"sma_20":29162.5,"sma_60":29758.33,"sma_120":31323.75},{"date":"2025-05-16","open":29250,"high":29550,"low":28950,"close":29250,"volume":16059,"rsi_14":46.48,"sma_20":29177.5,"sma_60":29725.83,"sma_120":31277.92},{"date":"2025-05-19","open":29250,"high":29250,"low":28600,"close":28650,"volume":12367,"rsi_14":36.71,"sma_20":29182.5,"sma_60":29680.0,"sma_120":31226.25},{"date":"2025-05-20","open":28650,"high":29500,"low":28650,"close":29000,"volume":11820,"rsi_14":45.0,"sma_20":29200.0,"sma_60":29636.67,"sma_120":31175.42},{"date":"2025-05-21","open":29050,"high":29350,"low":28600,"close":28750,"volume":15022,"rsi_14":44.44,"sma_20":29200.0,"sma_60":29589.17,"sma_120":31125.42},{"date":"2025-05-22","open":28800,"high":28850,"low":28500,"close":28800,"volume":8651,"rsi_14":40.79,"sma_20":29202.5,"sma_60":29543.33,"sma_120":31073.75},{"date":"2025-05-23","open":28800,"high":29750,"low":28600,"close":29500,"volume":19531,"rsi_14":57.69,"sma_20":29240.0,"sma_60":29508.33,"sma_120":31029.17},{"date":"2025-05-26","open":29750,"high":29750,"low":28950,"close":29200,"volume":10779,"rsi_14":50.63,"sma_20":29225.0,"sma_60":29467.5,"sma_120":30981.25},{"date":"2025-05-27","open":29200,"high":29700,"low":29200,"close":29400,"volume":5482,"rsi_14":53.01,"sma_20":29210.0,"sma_60":29422.5,"sma_120":30934.17},{"date":"2025-05-28","open":29300,"high":30600,"low":29300,"close":30350,"volume":32014,"rsi_14":64.29,"sma_20":29257.5,"sma_60":29405.0,"sma_120":30883.33},{"date":"2025-05-29","open":30250,"high":32050,"low":30250,"close":31950,"volume":92376,"rsi_14":72.44,"sma_20":29395.0,"sma_60":29428.33,"sma_120":30852.08},{"date":"2025-05-30","open":31950,"high":32050,"low":31400,"close":31700,"volume":24754,"rsi_14":65.81,"sma_20":29505.0,"sma_60":29457.5,"sma_120":30812.92},{"date":"2025-06-02","open":31750,"high":31750,"low":30800,"close":31000,"volume":21032,"rsi_14":60.16,"sma_20":29610.0,"sma_60":29465.83,"sma_120":30774.58},{"date":"2025-06-04","open":31450,"high":32450,"low":31400,"close":32000,"volume":35114,"rsi_14":67.36,"sma_20":29752.5,"sma_60":29490.83,"sma_120":30743.75},{"date":"2025-06-05","open":32300,"high":32600,"low":32100,"close":32500,"volume":30925,"rsi_14":71.81,"sma_20":29920.0,"sma_60":29515.83,"sma_120":30715.42},{"date":"2025-06-09","open":32750,"high":33300,"low":32600,"close":32900,"volume":29652,"rsi_14":73.25,"sma_20":30117.5,"sma_60":29548.33,"sma_120":30700.83},{"date":"2025-06-10","open":33000,"high":33400,"low":32550,"close":33150,"volume":18281,"rsi_14":80.0,"sma_20":30320.0,"sma_60":29591.67,"sma_120":30693.75},{"date":"2025-06-11","open":33100,"high":33100,"low":32650,"close":33000,"volume":17221,"rsi_14":77.4,"sma_20":30477.5,"sma_60":29633.33,"sma_120":30684.58},{"date":"2025-06-12","open":33050,"high":33300,"low":32650,"close":32900,"volume":20589,"rsi_14":79.02,"sma_20":30637.5,"sma_60":29676.67,"sma_120":30683.75},{"date":"2025-06-13","open":32750,"high":33000,"low":31300,"close":32100,"volume":51004,"rsi_14":70.89,"sma_20":30767.5,"sma_60":29708.33,"sma_120":30671.25},{"date":"2025-06-16","open":32000,"high":32000,"low":31300,"close":31600,"volume":23228,"rsi_14":63.64,"sma_20":30885.0,"sma_60":29729.17,"sma_120":30655.0},{"date":"2025-06-17","open":32000,"high":32300,"low":31300,"close":31750,"volume":23349,"rsi_14":66.89,"sma_20":31010.0,"sma_60":29754.17,"sma_120":30638.75},{"date":"2025-06-18","open":31300,"high":32300,"low":31300,"close":31800,"volume":11009,"rsi_14":66.22,"sma_20":31167.5,"sma_60":29781.67,"sma_120":30617.92},{"date":"2025-06-19","open":31850,"high":32300,"low":31600,"close":31750,"volume":10602,"rsi_14":60.77,"sma_20":31305.0,"sma_60":29799.17,"sma_120":30599.17},{"date":"2025-06-20","open":32250,"high":32350,"low":31550,"close":31550,"volume":30709,"rsi_14":46.08,"sma_20":31445.0,"sma_60":29825.0,"sma_120":30579.58},{"date":"2025-06-23","open":31500,"high":31500,"low":30750,"close":31100,"volume":22603,"rsi_14":44.34,"sma_20":31560.0,"sma_60":29843.33,"sma_120":30555.0},{"date":"2025-06-24","open":31500,"high":32250,"low":31500,"close":32250,"volume":23433,"rsi_14":60.87,"sma_20":31697.5,"sma_60":29882.5,"sma_120":30545.0},{"date":"2025-06-25","open":32350,"high":32350,"low":31850,"close":32200,"volume":16356,"rsi_14":52.08,"sma_20":31847.5,"sma_60":29919.17,"sma_120":30542.08},{"date":"2025-06-26","open":32300,"high":32300,"low":31150,"close":31500,"volume":37429,"rsi_14":40.0,"sma_20":31952.5,"sma_60":29947.5,"sma_120":30531.25},{"date":"2025-06-27","open":31850,"high":31850,"low":30950,"close":30950,"volume":20868,"rsi_14":31.07,"sma_20":31982.5,"sma_60":29973.33,"sma_120":30516.67},{"date":"2025-06-30","open":30950,"high":31150,"low":30350,"close":30350,"volume":32190,"rsi_14":24.55,"sma_20":31902.5,"sma_60":29990.0,"sma_120":30496.67},{"date":"2025-07-01","open":30600,"high":31800,"low":30600,"close":31400,"volume":37312,"rsi_14":37.5,"sma_20":31887.5,"sma_60":30030.83,"sma_120":30491.25},{"date":"2025-07-02","open":31400,"high":31950,"low":30900,"close":31750,"volume":20066,"rsi_14":41.35,"sma_20":31925.0,"sma_60":30080.83,"sma_120":30490.0},{"date":"2025-07-03","open":31750,"high":32500,"low":31600,"close":32450,"volume":31472,"rsi_14":52.67,"sma_20":31947.5,"sma_60":30147.5,"sma_120":30492.5},{"date":"2025-07-04","open":33050,"high":34600,"low":33000,"close":33150,"volume":140064,"rsi_14":61.48,"sma_20":31980.0,"sma_60":30221.67,"sma_120":30500.42},{"date":"2025-07-07","open":33500,"high":33500,"low":32400,"close":32450,"volume":37477,"rsi_14":54.79,"sma_20":31957.5,"sma_60":30300.0,"sma_120":30501.25},{"date":"2025-07-08","open":32400,"high":32950,"low":32250,"close":32550,"volume":20366,"rsi_14":55.1,"sma_20":31927.5,"sma_60":30374.17,"sma_120":30500.83},{"date":"2025-07-09","open":32450,"high":33550,"low":32300,"close":33400,"volume":38158,"rsi_14":60.12,"sma_20":31947.5,"sma_60":30480.0,"sma_120":30509.17},{"date":"2025-07-10","open":33450,"high":33700,"low":33000,"close":33300,"volume":25080,"rsi_14":60.87,"sma_20":31967.5,"sma_60":30560.83,"sma_120":30517.92},{"date":"2025-07-11","open":33350,"high":33650,"low":33100,"close":33100,"volume":24467,"rsi_14":62.82,"sma_20":32017.5,"sma_60":30640.0,"sma_120":30522.92},{"date":"2025-07-14","open":33200,"high":33800,"low":32875,"close":33550,"volume":28550,"rsi_14":59.15,"sma_20":32115.0,"sma_60":30720.83,"sma_120":30530.83},{"date":"2025-07-15","open":33350,"high":33400,"low":32750,"close":33100,"volume":34863,"rsi_14":56.0,"sma_20":32182.5,"sma_60":30790.0,"sma_120":30537.5},{"date":"2025-07-16","open":32800,"high":32950,"low":32500,"close":32600,"volume":28206,"rsi_14":57.53,"sma_20":32222.5,"sma_60":30857.5,"sma_120":30543.75},{"date":"2025-07-17","open":32600,"high":32850,"low":32100,"close":32600,"volume":23292,"rsi_14":62.22,"sma_20":32265.0,"sma_60":30923.33,"sma_120":30551.25},{"date":"2025-07-18","open":32700,"high":32900,"low":32300,"close":32550,"volume":14854,"rsi_14":67.74,"sma_20":32315.0,"sma_60":30986.67,"sma_120":30559.17},{"date":"2025-07-21","open":32600,"high":33000,"low":32400,"close":32700,"volume":23865,"rsi_14":62.26,"sma_20":32395.0,"sma_60":31052.5,"sma_120":30568.75},{"date":"2025-07-22","open":33100,"high":33100,"low":32200,"close":32350,"volume":21924,"rsi_14":55.66,"sma_20":32400.0,"sma_60":31112.5,"sma_120":30573.75},{"date":"2025-07-23","open":32200,"high":32800,"low":31900,"close":32800,"volume":23623,"rsi_14":53.47,"sma_20":32430.0,"sma_60":31167.5,"sma_120":30580.83},{"date":"2025-07-24","open":33000,"high":33000,"low":32150,"close":32750,"volume":22188,"rsi_14":45.45,"sma_20":32492.5,"sma_60":31218.33,"sma_120":30591.25},{"date":"2025-07-25","open":32300,"high":32400,"low":31000,"close":31050,"volume":91004,"rsi_14":37.04,"sma_20":32497.5,"sma_60":31245.83,"sma_120":30592.5},{"date":"2025-07-28","open":31300,"high":31600,"low":30800,"close":30850,"volume":28195,"rsi_14":34.55,"sma_20":32522.5,"sma_60":31273.33,"sma_120":30591.67},{"date":"2025-07-29","open":30750,"high":31250,"low":30400,"close":31050,"volume":23898,"rsi_14":25.77,"sma_20":32505.0,"sma_60":31299.17,"sma_120":30604.58},{"date":"2025-07-30","open":31050,"high":31500,"low":30950,"close":31500,"volume":28513,"rsi_14":32.69,"sma_20":32492.5,"sma_60":31342.5,"sma_120":30618.33},{"date":"2025-07-31","open":31550,"high":31600,"low":30900,"close":30900,"volume":19852,"rsi_14":30.36,"sma_20":32415.0,"sma_60":31371.67,"sma_120":30626.25},{"date":"2025-08-01","open":30950,"high":31050,"low":30000,"close":30000,"volume":29077,"rsi_14":20.66,"sma_20":32257.5,"sma_60":31385.83,"sma_120":30623.33},{"date":"2025-08-04","open":30050,"high":30600,"low":30050,"close":30200,"volume":10005,"rsi_14":25.0,"sma_20":32145.0,"sma_60":31406.67,"sma_120":30621.67},{"date":"2025-08-05","open":30500,"high":30750,"low":30350,"close":30350,"volume":15096,"rsi_14":29.36,"sma_20":32035.0,"sma_60":31427.5,"sma_120":30621.25},{"date":"2025-08-06","open":30350,"high":30900,"low":30200,"close":30600,"volume":8534,"rsi_14":32.46,"sma_20":31895.0,"sma_60":31440.0,"sma_120":30624.17},{"date":"2025-08-07","open":30600,"high":30900,"low":30450,"close":30850,"volume":16269,"rsi_14":35.59,"sma_20":31772.5,"sma_60":31459.17,"sma_120":30630.42},{"date":"2025-08-08","open":30850,"high":31350,"low":30850,"close":30950,"volume":11232,"rsi_14":35.04,"sma_20":31665.0,"sma_60":31483.33,"sma_120":30632.92},{"date":"2025-08-11","open":31050,"high":31100,"low":30650,"close":30750,"volume":14906,"rsi_14":35.96,"sma_20":31525.0,"sma_60":31508.33,"sma_120":30633.33},{"date":"2025-08-12","open":31000,"high":31100,"low":30600,"close":30650,"volume":11495,"rsi_14":29.91,"sma_20":31402.5,"sma_60":31531.67,"sma_120":30628.75},{"date":"2025-08-13","open":30650,"high":31050,"low":29700,"close":30150,"volume":43987,"rsi_14":27.59,"sma_20":31280.0,"sma_60":31556.67,"sma_120":30618.33},{"date":"2025-08-14","open":30200,"high":30350,"low":29500,"close":29800,"volume":35203,"rsi_14":35.96,"sma_20":31140.0,"sma_60":31570.0,"sma_120":30603.33},{"date":"2025-08-18","open":29800,"high":29800,"low":29000,"close":29000,"volume":35883,"rsi_14":31.68,"sma_20":30962.5,"sma_60":31574.17,"sma_120":30581.67},{"date":"2025-08-19","open":29050,"high":29450,"low":28650,"close":28750,"volume":17618,"rsi_14":27.45,"sma_20":30765.0,"sma_60":31573.33,"sma_120":30558.33},{"date":"2025-08-20","open":28700,"high":28750,"low":28150,"close":28650,"volume":32988,"rsi_14":20.0,"sma_20":30580.0,"sma_60":31559.17,"sma_120":30533.75},{"date":"2025-08-21","open":28750,"high":29100,"low":28600,"close":28900,"volume":10425,"rsi_14":27.27,"sma_20":30385.0,"sma_60":31554.17,"sma_120":30510.83},{"date":"2025-08-22","open":29000,"high":29250,"low":28500,"close":28550,"volume":30546,"rsi_14":31.17,"sma_20":30175.0,"sma_60":31540.0,"sma_120":30481.25},{"date":"2025-08-25","open":28750,"high":29050,"low":28550,"close":28600,"volume":15394,"rsi_14":28.38,"sma_20":30052.5,"sma_60":31510.83,"sma_120":30457.92},{"date":"2025-08-26","open":28600,"high":28700,"low":28300,"close":28300,"volume":21714,"rsi_14":23.38,"sma_20":29925.0,"sma_60":31450.0,"sma_120":30439.17},{"date":"2025-08-27","open":28750,"high":28750,"low":28200,"close":28400,"volume":14627,"rsi_14":20.27,"sma_20":29792.5,"sma_60":31395.0,"sma_120":30426.25},{"date":"2025-08-28","open":28600,"high":28800,"low":28300,"close":28650,"volume":11516,"rsi_14":20.27,"sma_20":29650.0,"sma_60":31355.83,"sma_120":30410.83},{"date":"2025-08-29","open":28650,"high":28800,"low":28300,"close":28400,"volume":13992,"rsi_14":16.88,"sma_20":29525.0,"sma_60":31295.83,"sma_120":30393.33},{"date":"2025-09-01","open":28400,"high":28750,"low":27950,"close":28100,"volume":28065,"rsi_14":16.46,"sma_20":29430.0,"sma_60":31222.5,"sma_120":30369.17},{"date":"2025-09-02","open":28100,"high":28250,"low":28000,"close":28100,"volume":7417,"rsi_14":16.88,"sma_20":29325.0,"sma_60":31142.5,"sma_120":30345.42},{"date":"2025-09-03","open":27900,"high":28300,"low":27850,"close":28200,"volume":10795,"rsi_14":21.74,"sma_20":29217.5,"sma_60":31060.0,"sma_120":30325.83},{"date":"2025-09-04","open":28200,"high":28500,"low":28200,"close":28200,"volume":11741,"rsi_14":24.19,"sma_20":29097.5,"sma_60":30980.0,"sma_120":30306.67},{"date":"2025-09-05","open":28500,"high":28500,"low":27950,"close":28200,"volume":16535,"rsi_14":32.61,"sma_20":28965.0,"sma_60":30901.67,"sma_120":30289.17},{"date":"2025-09-08","open":28450,"high":29450,"low":28400,"close":28850,"volume":56363,"rsi_14":51.85,"sma_20":28860.0,"sma_60":30847.5,"sma_120":30277.92},{"date":"2025-09-09","open":28550,"high":29500,"low":28550,"close":29300,"volume":22315,"rsi_14":60.66,"sma_20":28787.5,"sma_60":30809.17,"sma_120":30269.17},{"date":"2025-09-10","open":29600,"high":29650,"low":29050,"close":29350,"volume":19403,"rsi_14":57.89,"sma_20":28722.5,"sma_60":30769.17,"sma_120":30261.67},{"date":"2025-09-11","open":29350,"high":29550,"low":29200,"close":29500,"volume":12611,"rsi_14":67.92,"sma_20":28690.0,"sma_60":30730.83,"sma_120":30256.25},{"date":"2025-09-12","open":29700,"high":29700,"low":29350,"close":29650,"volume":18644,"rsi_14":69.09,"sma_20":28682.5,"sma_60":30695.83,"sma_120":30247.5},{"date":"2025-09-15","open":29650,"high":29850,"low":29200,"close":29300,"volume":26200,"rsi_14":67.86,"sma_20":28697.5,"sma_60":30658.33,"sma_120":30241.67},{"date":"2025-09-16","open":29500,"high":29500,"low":28900,"close":29000,"volume":32562,"rsi_14":60.0,"sma_20":28710.0,"sma_60":30623.33,"sma_120":30233.33},{"date":"2025-09-17","open":28900,"high":29150,"low":28750,"close":29050,"volume":17400,"rsi_14":57.14,"sma_20":28730.0,"sma_60":30570.0,"sma_120":30226.25},{"date":"2025-09-18","open":29050,"high":29300,"low":28950,"close":29150,"volume":10462,"rsi_14":64.15,"sma_20":28742.5,"sma_60":30519.17,"sma_120":30219.17},{"date":"2025-09-19","open":29150,"high":29200,"low":28650,"close":28650,"volume":30879,"rsi_14":59.65,"sma_20":28747.5,"sma_60":30471.67,"sma_120":30209.58},{"date":"2025-09-22","open":28650,"high":28900,"low":28500,"close":28650,"volume":21296,"rsi_14":59.65,"sma_20":28750.0,"sma_60":30433.33,"sma_120":30203.33},{"date":"2025-09-23","open":28550,"high":28850,"low":28550,"close":28750,"volume":13307,"rsi_14":59.65,"sma_20":28772.5,"sma_60":30406.67,"sma_120":30198.33},{"date":"2025-09-24","open":28800,"high":28800,"low":28200,"close":28400,"volume":28189,"rsi_14":53.12,"sma_20":28772.5,"sma_60":30356.67,"sma_120":30193.75},{"date":"2025-09-25","open":28400,"high":28500,"low":28200,"close":28350,"volume":17535,"rsi_14":52.31,"sma_20":28757.5,"sma_60":30300.0,"sma_120":30190.42},{"date":"2025-09-26","open":28500,"high":28550,"low":28000,"close":28150,"volume":24858,"rsi_14":37.5,"sma_20":28745.0,"sma_60":30228.33,"sma_120":30187.92},{"date":"2025-09-29","open":28400,"high":28450,"low":28150,"close":28250,"volume":7881,"rsi_14":28.57,"sma_20":28752.5,"sma_60":30146.67,"sma_120":30184.17},{"date":"2025-09-30","open":28100,"high":28300,"low":28100,"close":28250,"volume":9682,"rsi_14":27.08,"sma_20":28760.0,"sma_60":30076.67,"sma_120":30188.33},{"date":"2025-10-01","open":28250,"high":28550,"low":28050,"close":28150,"volume":20537,"rsi_14":21.28,"sma_20":28757.5,"sma_60":30003.33,"sma_120":30188.75},{"date":"2025-10-02","open":28250,"high":28651,"low":28199,"close":28350,"volume":13906,"rsi_14":19.57,"sma_20":28760.0,"sma_60":29917.5,"sma_120":30198.75},{"date":"2025-10-10","open":28250,"high":28450,"low":27900,"close":28000,"volume":44430,"rsi_14":20.45,"sma_20":28750.0,"sma_60":29829.17,"sma_120":30195.0},{"date":"2025-10-13","open":27800,"high":28000,"low":27600,"close":27750,"volume":23485,"rsi_14":20.93,"sma_20":28695.0,"sma_60":29740.0,"sma_120":30190.0},{"date":"2025-10-14","open":27750,"high":28200,"low":27500,"close":27800,"volume":34472,"rsi_14":20.93,"sma_20":28620.0,"sma_60":29644.17,"sma_120":30182.5},{"date":"2025-10-15","open":27550,"high":28500,"low":27550,"close":28000,"volume":115882,"rsi_14":24.44,"sma_20":28552.5,"sma_60":29559.17,"sma_120":30174.58},{"date":"2025-10-16","open":28000,"high":28600,"low":27850,"close":28300,"volume":25010,"rsi_14":41.46,"sma_20":28492.5,"sma_60":29487.5,"sma_120":30172.5},{"date":"2025-10-17","open":28100,"high":28450,"low":27950,"close":28200,"volume":23653,"rsi_14":39.53,"sma_20":28420.0,"sma_60":29414.17,"sma_120":30168.75},{"date":"2025-10-20","open":28200,"high":28350,"low":27750,"close":28300,"volume":32755,"rsi_14":39.53,"sma_20":28370.0,"sma_60":29343.33,"sma_120":30165.0},{"date":"2025-10-21","open":28300,"high":28500,"low":27950,"close":28100,"volume":30042,"rsi_14":42.5,"sma_20":28325.0,"sma_60":29266.67,"sma_120":30159.58},{"date":"2025-10-22","open":28100,"high":28500,"low":27800,"close":28400,"volume":39652,"rsi_14":51.11,"sma_20":28292.5,"sma_60":29200.83,"sma_120":30156.67},{"date":"2025-10-23","open":28400,"high":28750,"low":28200,"close":28450,"volume":21116,"rsi_14":57.14,"sma_20":28257.5,"sma_60":29128.33,"sma_120":30147.92},{"date":"2025-10-24","open":28450,"high":28750,"low":28250,"close":28700,"volume":25343,"rsi_14":60.0,"sma_20":28260.0,"sma_60":29060.83,"sma_120":30139.58},{"date":"2025-10-27","open":28850,"high":29150,"low":28650,"close":28800,"volume":30973,"rsi_14":61.7,"sma_20":28267.5,"sma_60":29023.33,"sma_120":30134.58},{"date":"2025-10-28","open":28750,"high":28900,"low":28450,"close":28750,"volume":24491,"rsi_14":63.04,"sma_20":28267.5,"sma_60":28988.33,"sma_120":30130.83},{"date":"2025-10-29","open":28800,"high":28950,"low":28400,"close":28550,"volume":36551,"rsi_14":56.25,"sma_20":28275.0,"sma_60":28946.67,"sma_120":30122.92},{"date":"2025-10-30","open":28600,"high":28750,"low":28150,"close":28350,"volume":32788,"rsi_14":57.45,"sma_20":28275.0,"sma_60":28894.17,"sma_120":30118.33},{"date":"2025-10-31","open":28350,"high":28450,"low":28100,"close":28150,"volume":23327,"rsi_14":58.7,"sma_20":28275.0,"sma_60":28848.33,"sma_120":30110.0},{"date":"2025-11-03","open":28150,"high":28150,"low":27650,"close":27800,"volume":50704,"rsi_14":50.0,"sma_20":28252.5,"sma_60":28811.67,"sma_120":30098.75},{"date":"2025-11-04","open":28050,"high":28600,"low":27650,"close":28500,"volume":29633,"rsi_14":58.06,"sma_20":28265.0,"sma_60":28783.33,"sma_120":30095.0},{"date":"2025-11-05","open":28600,"high":29500,"low":28400,"close":29350,"volume":111270,"rsi_14":64.38,"sma_20":28325.0,"sma_60":28766.67,"sma_120":30097.08},{"date":"2025-11-06","open":29350,"high":30450,"low":29250,"close":30200,"volume":93963,"rsi_14":72.73,"sma_20":28422.5,"sma_60":28760.0,"sma_120":30100.0},{"date":"2025-11-07","open":30100,"high":30150,"low":29300,"close":30050,"volume":55658,"rsi_14":69.66,"sma_20":28525.0,"sma_60":28746.67,"sma_120":30102.92},{"date":"2025-11-10","open":30050,"high":30500,"low":29700,"close":30250,"volume":33135,"rsi_14":74.16,"sma_20":28650.0,"sma_60":28735.0,"sma_120":30109.17},{"date":"2025-11-11","open":30250,"high":30850,"low":30100,"close":30600,"volume":27611,"rsi_14":74.44,"sma_20":28790.0,"sma_60":28732.5,"sma_120":30120.42},{"date":"2025-11-12","open":30600,"high":31100,"low":30250,"close":31000,"volume":38313,"rsi_14":76.29,"sma_20":28940.0,"sma_60":28738.33,"sma_120":30135.0},{"date":"2025-11-13","open":30900,"high":31350,"low":30750,"close":31050,"volume":27164,"rsi_14":75.27,"sma_20":29077.5,"sma_60":28753.33,"sma_120":30155.0},{"date":"2025-11-14","open":31000,"high":31050,"low":30450,"close":30550,"volume":34659,"rsi_14":67.33,"sma_20":29195.0,"sma_60":28765.83,"sma_120":30167.92},{"date":"2025-11-17","open":30550,"high":31100,"low":30150,"close":31050,"volume":21419,"rsi_14":70.91,"sma_20":29332.5,"sma_60":28800.0,"sma_120":30187.08},{"date":"2025-11-18","open":30700,"high":31000,"low":29850,"close":29850,"volume":25796,"rsi_14":60.0,"sma_20":29420.0,"sma_60":28818.33,"sma_120":30195.83},{"date":"2025-11-19","open":29850,"high":30200,"low":29550,"close":29850,"volume":21416,"rsi_14":61.9,"sma_20":29492.5,"sma_60":28838.33,"sma_120":30198.75},{"date":"2025-11-20","open":29950,"high":31050,"low":29900,"close":30600,"volume":30304,"rsi_14":67.88,"sma_20":29600.0,"sma_60":28866.67,"sma_120":30210.42},{"date":"2025-11-21","open":30150,"high":30600,"low":30100,"close":30500,"volume":17895,"rsi_14":70.45,"sma_20":29690.0,"sma_60":28899.17,"sma_120":30219.58},{"date":"2025-11-24","open":30400,"high":30900,"low":30050,"close":30050,"volume":12705,"rsi_14":62.2,"sma_20":29752.5,"sma_60":28923.33,"sma_120":30217.08},{"date":"2025-11-25","open":30150,"high":30400,"low":29850,"close":29850,"volume":19170,"rsi_14":54.39,"sma_20":29807.5,"sma_60":28949.17,"sma_120":30199.58},{"date":"2025-11-26","open":29950,"high":31000,"low":29950,"close":30850,"volume":18339,"rsi_14":55.56,"sma_20":29922.5,"sma_60":28990.0,"sma_120":30192.5},{"date":"2025-11-27","open":30850,"high":30900,"low":30200,"close":30200,"volume":17569,"rsi_14":51.18,"sma_20":30015.0,"sma_60":29015.83,"sma_120":30185.83},{"date":"2025-11-28","open":30300,"high":30550,"low":30150,"close":30500,"volume":12764,"rsi_14":51.94,"sma_20":30132.5,"sma_60":29050.83,"sma_120":30173.33},{"date":"2025-12-01","open":30500,"high":30850,"low":29950,"close":30000,"volume":10603,"rsi_14":45.45,"sma_20":30242.5,"sma_60":29082.5,"sma_120":30152.5},{"date":"2025-12-02","open":29900,"high":30250,"low":29450,"close":29850,"volume":38634,"rsi_14":40.94,"sma_20":30310.0,"sma_60":29111.67,"sma_120":30127.08},{"date":"2025-12-03","open":29850,"high":30600,"low":29750,"close":30200,"volume":29071,"rsi_14":43.61,"sma_20":30352.5,"sma_60":29145.0,"sma_120":30102.5},{"date":"2025-12-04","open":30600,"high":30600,"low":30000,"close":30300,"volume":16692,"rsi_14":48.0,"sma_20":30357.5,"sma_60":29180.0,"sma_120":30080.0},{"date":"2025-12-05","open":30500,"high":31250,"low":30300,"close":31200,"volume":33082,"rsi_14":51.13,"sma_20":30415.0,"sma_60":29230.0,"sma_120":30065.83},{"date":"2025-12-08","open":31250,"high":31300,"low":30300,"close":30500,"volume":18056,"rsi_14":55.28,"sma_20":30427.5,"sma_60":29257.5,"sma_120":30052.5},{"date":"2025-12-09","open":30400,"high":30500,"low":29650,"close":29900,"volume":30077,"rsi_14":50.37,"sma_20":30392.5,"sma_60":29267.5,"sma_120":30038.33},{"date":"2025-12-10","open":29900,"high":30200,"low":29500,"close":29700,"volume":20819,"rsi_14":42.74,"sma_20":30327.5,"sma_60":29273.33,"sma_120":30021.25},{"date":"2025-12-11","open":29700,"high":30800,"low":29550,"close":30500,"volume":36059,"rsi_14":50.0,"sma_20":30300.0,"sma_60":29290.0,"sma_120":30010.42},{"date":"2025-12-12","open":30350,"high":31000,"low":30200,"close":30800,"volume":18742,"rsi_14":55.56,"sma_20":30312.5,"sma_60":29309.17,"sma_120":30002.5},{"date":"2025-12-15","open":30700,"high":30800,"low":30350,"close":30500,"volume":16477,"rsi_14":54.74,"sma_20":30285.0,"sma_60":29329.17,"sma_120":29993.75},{"date":"2025-12-16","open":30500,"high":30500,"low":29800,"close":29800,"volume":22960,"rsi_14":41.98,"sma_20":30282.5,"sma_60":29342.5,"sma_120":29982.92},{"date":"2025-12-17","open":30000,"high":30650,"low":29800,"close":30000,"volume":21188,"rsi_14":48.36,"sma_20":30290.0,"sma_60":29358.33,"sma_120":29964.17},{"date":"2025-12-18","open":29950,"high":29950,"low":29350,"close":29700,"volume":22087,"rsi_14":43.44,"sma_20":30245.0,"sma_60":29367.5,"sma_120":29943.33},{"date":"2025-12-19","open":30000,"high":30000,"low":29050,"close":29250,"volume":31091,"rsi_14":43.8,"sma_20":30182.5,"sma_60":29377.5,"sma_120":29924.58},{"date":"2025-12-22","open":29550,"high":29750,"low":29250,"close":29400,"volume":21318,"rsi_14":46.28,"sma_20":30150.0,"sma_60":29390.0,"sma_120":29911.67},{"date":"2025-12-23","open":29700,"high":29700,"low":29000,"close":29450,"volume":23359,"rsi_14":43.48,"sma_20":30130.0,"sma_60":29401.67,"sma_120":29904.17},{"date":"2025-12-24","open":29450,"high":29450,"low":28800,"close":29200,"volume":25048,"rsi_14":40.68,"sma_20":30047.5,"sma_60":29415.0,"sma_120":29885.83},{"date":"2025-12-26","open":29450,"high":29450,"low":28800,"close":29000,"volume":30219,"rsi_14":28.85,"sma_20":29987.5,"sma_60":29425.83,"sma_120":29862.92},{"date":"2025-12-29","open":28950,"high":28950,"low":28650,"close":28700,"volume":22486,"rsi_14":31.25,"sma_20":29897.5,"sma_60":29435.0,"sma_120":29831.67},{"date":"2025-12-30","open":28750,"high":29000,"low":28550,"close":28800,"volume":24755,"rsi_14":37.21,"sma_20":29837.5,"sma_60":29444.17,"sma_120":29795.42},{"date":"2026-01-02","open":28750,"high":28800,"low":28350,"close":28550,"volume":24044,"rsi_14":36.78,"sma_20":29772.5,"sma_60":29449.17,"sma_120":29762.92},{"date":"2026-01-05","open":28750,"high":28850,"low":28300,"close":28350,"volume":15896,"rsi_14":21.33,"sma_20":29680.0,"sma_60":29452.5,"sma_120":29727.92},{"date":"2026-01-06","open":28550,"high":28550,"low":28200,"close":28300,"volume":20857,"rsi_14":14.29,"sma_20":29580.0,"sma_60":29453.33,"sma_120":29685.42},{"date":"2026-01-07","open":28600,"high":28600,"low":27850,"close":27950,"volume":28342,"rsi_14":14.08,"sma_20":29417.5,"sma_60":29452.5,"sma_120":29640.83},{"date":"2026-01-08","open":28400,"high":28400,"low":27650,"close":27950,"volume":22729,"rsi_14":17.54,"sma_20":29290.0,"sma_60":29455.83,"sma_120":29597.92},{"date":"2026-01-09","open":28000,"high":28000,"low":27650,"close":27700,"volume":10942,"rsi_14":10.34,"sma_20":29180.0,"sma_60":29454.17,"sma_120":29549.17},{"date":"2026-01-12","open":27800,"high":28050,"low":27700,"close":27800,"volume":14528,"rsi_14":14.81,"sma_20":29085.0,"sma_60":29450.83,"sma_120":29505.0},{"date":"2026-01-13","open":28000,"high":28100,"low":27800,"close":28050,"volume":12869,"rsi_14":26.0,"sma_20":28962.5,"sma_60":29446.67,"sma_120":29467.08},{"date":"2026-01-14","open":28200,"high":28500,"low":27950,"close":28400,"volume":13147,"rsi_14":31.48,"sma_20":28842.5,"sma_60":29450.0,"sma_120":29432.08},{"date":"2026-01-15","open":28150,"high":28550,"low":28150,"close":28500,"volume":14195,"rsi_14":32.73,"sma_20":28742.5,"sma_60":29453.33,"sma_120":29398.33},{"date":"2026-01-16","open":28500,"high":29150,"low":28500,"close":28650,"volume":20393,"rsi_14":37.74,"sma_20":30175.0,"sma_60":29060.0,"sma_120":30141.25},{"date":"2026-01-19","open":28550,"high":28850,"low":28300,"close":28500,"volume":10678,"rsi_14":40.38,"sma_20":28610.0,"sma_60":29464.17,"sma_120":29332.5},{"date":"2026-01-20","open":28550,"high":29150,"low":28350,"close":28800,"volume":19859,"rsi_14":51.92,"sma_20":28565.0,"sma_60":29470.0,"sma_120":29299.17},{"date":"2026-01-21","open":28800,"high":29050,"low":28200,"close":28350,"volume":16692,"rsi_14":42.37,"sma_20":28520.0,"sma_60":29464.17,"sma_120":29262.5},{"date":"2026-01-22","open":28550,"high":29050,"low":28400,"close":28850,"volume":24695,"rsi_14":54.69,"sma_20":28492.5,"sma_60":29465.0,"sma_120":29244.17},{"date":"2026-01-23","open":28750,"high":29600,"low":28750,"close":29400,"volume":29432,"rsi_14":64.79,"sma_20":28490.0,"sma_60":29475.83,"sma_120":29232.08},{"date":"2026-01-26","open":29550,"high":29700,"low":29000,"close":29250,"volume":22418,"rsi_14":63.01,"sma_20":28492.5,"sma_60":29487.5,"sma_120":29217.08},{"date":"2026-01-27","open":29200,"high":29200,"low":28700,"close":28750,"volume":24360,"rsi_14":60.53,"sma_20":28480.0,"sma_60":29494.17,"sma_120":29194.17},{"date":"2026-01-28","open":28900,"high":28950,"low":28650,"close":28700,"volume":19833,"rsi_14":59.74,"sma_20":28480.0,"sma_60":29503.33,"sma_120":29175.83},{"date":"2026-01-29","open":28800,"high":29300,"low":28150,"close":29250,"volume":41566,"rsi_14":68.67,"sma_20":28502.5,"sma_60":29527.5,"sma_120":29169.58},{"date":"2026-01-30","open":29250,"high":29350,"low":28650,"close":29000,"volume":32271,"rsi_14":63.95,"sma_20":28525.0,"sma_60":29535.83,"sma_120":29159.58},{"date":"2026-02-02","open":28900,"high":29150,"low":28450,"close":28550,"volume":25269,"rsi_14":55.56,"sma_20":28535.0,"sma_60":29522.5,"sma_120":29144.58},{"date":"2026-02-03","open":28550,"high":28850,"low":28150,"close":28850,"volume":42333,"rsi_14":55.06,"sma_20":28562.5,"sma_60":29500.0,"sma_120":29130.0},{"date":"2026-02-04","open":28650,"high":29550,"low":28450,"close":29450,"volume":34648,"rsi_14":40.72,"sma_20":30222.5,"sma_60":29082.5,"sma_120":30112.5},{"date":"2026-02-05","open":29500,"high":30000,"low":29300,"close":29700,"volume":39619,"rsi_14":42.11,"sma_20":30240.0,"sma_60":29107.5,"sma_120":30083.75},{"date":"2026-02-06","open":29700,"high":29700,"low":28400,"close":28850,"volume":28854,"rsi_14":40.45,"sma_20":30172.5,"sma_60":29118.33,"sma_120":30049.17},{"date":"2026-02-09","open":29150,"high":30450,"low":29100,"close":30350,"volume":66853,"rsi_14":46.46,"sma_20":30187.5,"sma_60":29154.17,"sma_120":30027.92},{"date":"2026-02-10","open":30750,"high":31100,"low":30350,"close":31100,"volume":64130,"rsi_14":56.61,"sma_20":30230.0,"sma_60":29191.67,"sma_120":30019.58},{"date":"2026-02-11","open":31100,"high":31450,"low":30750,"close":31400,"volume":51795,"rsi_14":57.95,"sma_20":30270.0,"sma_60":29226.67,"sma_120":30017.92},{"date":"2026-02-12","open":31350,"high":31450,"low":30900,"close":31250,"volume":38357,"rsi_14":53.55,"sma_20":30282.5,"sma_60":29258.33,"sma_120":30013.75},{"date":"2026-02-13","open":31600,"high":32300,"low":31400,"close":32000,"volume":48141,"rsi_14":57.65,"sma_20":30330.0,"sma_60":29300.0,"sma_120":30015.42},{"date":"2026-02-19","open":32450,"high":32450,"low":30700,"close":32000,"volume":46700,"rsi_14":60.43,"sma_20":30402.5,"sma_60":29339.17,"sma_120":30017.5},{"date":"2026-02-20","open":32000,"high":32450,"low":31800,"close":32000,"volume":21726,"rsi_14":61.75,"sma_20":30450.0,"sma_60":29384.17,"sma_120":30021.25},{"date":"2026-02-23","open":31950,"high":32300,"low":30000,"close":31650,"volume":29582,"rsi_14":54.71,"sma_20":30540.0,"sma_60":29428.33,"sma_120":30025.83},{"date":"2026-02-24","open":31600,"high":31950,"low":31000,"close":31850,"volume":22008,"rsi_14":60.25,"sma_20":30640.0,"sma_60":29475.0,"sma_120":30022.5},{"date":"2026-02-25","open":32000,"high":32500,"low":31800,"close":32450,"volume":27897,"rsi_14":79.55,"sma_20":30320.0,"sma_60":29646.67,"sma_120":29297.92},{"date":"2026-02-26","open":32550,"high":32550,"low":31400,"close":31600,"volume":32871,"rsi_14":70.07,"sma_20":30787.5,"sma_60":29579.17,"sma_120":30025.42},{"date":"2026-02-27","open":32800,"high":32850,"low":31600,"close":31750,"volume":34890,"rsi_14":67.16,"sma_20":30587.5,"sma_60":29685.0,"sma_120":29350.42},{"date":"2026-03-03","open":31500,"high":31500,"low":30500,"close":30600,"volume":55434,"rsi_14":55.92,"sma_20":30682.5,"sma_60":29686.67,"sma_120":29368.75},{"date":"2026-03-04","open":29500,"high":30100,"low":27750,"close":27900,"volume":60700,"rsi_14":44.97,"sma_20":30615.0,"sma_60":29651.67,"sma_120":29367.08},{"date":"2026-03-05","open":29000,"high":29350,"low":28700,"close":29100,"volume":42531,"rsi_14":43.17,"sma_20":30620.0,"sma_60":29639.17,"sma_120":29375.42},{"date":"2026-03-06","open":29100,"high":29450,"low":28200,"close":28950,"volume":29842,"rsi_14":37.43,"sma_20":30640.0,"sma_60":29618.33,"sma_120":29381.67},{"date":"2026-03-09","open":28050,"high":28550,"low":27000,"close":27700,"volume":55316,"rsi_14":30.53,"sma_20":30582.5,"sma_60":29575.0,"sma_120":29377.5},{"date":"2026-03-10","open":28450,"high":28450,"low":27900,"close":28200,"volume":18432,"rsi_14":34.52,"sma_20":30520.0,"sma_60":29525.0,"sma_120":29377.5},{"date":"2026-03-11","open":28450,"high":29250,"low":28350,"close":29000,"volume":17042,"rsi_14":34.85,"sma_20":30485.0,"sma_60":29500.0,"sma_120":29378.75},{"date":"2026-03-12","open":28800,"high":29150,"low":28400,"close":28850,"volume":19108,"rsi_14":34.33,"sma_20":30485.0,"sma_60":29482.5,"sma_120":29375.0},{"date":"2026-03-13","open":28600,"high":29200,"low":28100,"close":28900,"volume":17833,"rsi_14":34.65,"sma_20":30412.5,"sma_60":29469.17,"sma_120":29371.25},{"date":"2026-03-16","open":28700,"high":28750,"low":28250,"close":28650,"volume":11183,"rsi_14":35.0,"sma_20":30290.0,"sma_60":29723.33,"sma_120":29731.67},{"date":"2026-03-17","open":28700,"high":28900,"low":28550,"close":28750,"volume":19143,"rsi_14":34.34,"sma_20":30157.5,"sma_60":29739.17,"sma_120":29691.67},{"date":"2026-03-18","open":28850,"high":29600,"low":28850,"close":29200,"volume":21399,"rsi_14":33.33,"sma_20":30055.0,"sma_60":29759.17,"sma_120":29659.17},{"date":"2026-03-19","open":28850,"high":29400,"low":28600,"close":28900,"volume":24517,"rsi_14":35.33,"sma_20":29900.0,"sma_60":29769.17,"sma_120":29628.33},{"date":"2026-03-20","open":29050,"high":30450,"low":28850,"close":30450,"volume":34581,"rsi_14":43.87,"sma_20":29822.5,"sma_60":29806.67,"sma_120":29610.42},{"date":"2026-03-23","open":30150,"high":30150,"low":28850,"close":29150,"volume":21041,"rsi_14":43.26,"sma_20":29680.0,"sma_60":29820.83,"sma_120":29582.08},{"date":"2026-03-24","open":29850,"high":29850,"low":28600,"close":29100,"volume":29111,"rsi_14":57.41,"sma_20":29552.5,"sma_60":29837.5,"sma_120":29552.08},{"date":"2026-03-25","open":29250,"high":29450,"low":29000,"close":29050,"volume":11256,"rsi_14":49.64,"sma_20":29412.5,"sma_60":29848.33,"sma_120":29524.58},{"date":"2026-03-26","open":29150,"high":29150,"low":28500,"close":28500,"volume":13236,"rsi_14":46.94,"sma_20":29215.0,"sma_60":29849.17,"sma_120":29488.75},{"date":"2026-03-27","open":28500,"high":28650,"low":27850,"close":28550,"volume":15106,"rsi_14":56.91,"sma_20":29062.5,"sma_60":29846.67,"sma_120":29453.75},{"date":"2026-03-30","open":27500,"high":28400,"low":27450,"close":28200,"volume":15464,"rsi_14":50.0,"sma_20":28885.0,"sma_60":29836.67,"sma_120":29430.0},{"date":"2026-03-31","open":28200,"high":28400,"low":27750,"close":27800,"volume":10945,"rsi_14":39.29,"sma_20":28745.0,"sma_60":29820.83,"sma_120":29404.58},{"date":"2026-04-01","open":28550,"high":28850,"low":28100,"close":28700,"volume":14091,"rsi_14":48.82,"sma_20":28785.0,"sma_60":29823.33,"sma_120":29385.0},{"date":"2026-04-02","open":28900,"high":29000,"low":27650,"close":27950,"volume":22482,"rsi_14":43.26,"sma_20":28727.5,"sma_60":29816.67,"sma_120":29355.42},{"date":"2026-04-03","open":28250,"high":28450,"low":27800,"close":27850,"volume":11724,"rsi_14":44.2,"sma_20":28672.5,"sma_60":29811.67,"sma_120":29330.0},{"date":"2026-04-06","open":28000,"high":28100,"low":27550,"close":27950,"volume":16579,"rsi_14":44.2,"sma_20":28685.0,"sma_60":29814.17,"sma_120":29312.92},{"date":"2026-04-07","open":28250,"high":29000,"low":27700,"close":27800,"volume":23698,"rsi_14":39.39,"sma_20":28665.0,"sma_60":29802.5,"sma_120":29292.92},{"date":"2026-04-08","open":28200,"high":28850,"low":28050,"close":28800,"volume":24831,"rsi_14":49.32,"sma_20":28655.0,"sma_60":29793.33,"sma_120":29280.0},{"date":"2026-04-09","open":28650,"high":28700,"low":28100,"close":28700,"volume":17338,"rsi_14":35.04,"sma_20":28647.5,"sma_60":29768.33,"sma_120":29264.17},{"date":"2026-04-10","open":29650,"high":31450,"low":29250,"close":31100,"volume":83064,"rsi_14":64.03,"sma_20":28757.5,"sma_60":29785.83,"sma_120":29266.25},{"date":"2026-04-13","open":30300,"high":31300,"low":30300,"close":31150,"volume":26970,"rsi_14":64.75,"sma_20":28882.5,"sma_60":29800.83,"sma_120":29267.92},{"date":"2026-04-14","open":32200,"high":32200,"low":31400,"close":32000,"volume":33671,"rsi_14":69.03,"sma_20":29045.0,"sma_60":29824.17,"sma_120":29278.33},{"date":"2026-04-15","open":32500,"high":32500,"low":31800,"close":32300,"volume":34972,"rsi_14":75.33,"sma_20":29200.0,"sma_60":29845.83,"sma_120":29292.08},{"date":"2026-04-16","open":32500,"high":32500,"low":31650,"close":32000,"volume":30220,"rsi_14":72.26,"sma_20":29355.0,"sma_60":29861.67,"sma_120":29307.5},{"date":"2026-04-17","open":31800,"high":31800,"low":31350,"close":31500,"volume":17875,"rsi_14":70.89,"sma_20":29407.5,"sma_60":29877.5,"sma_120":29321.67},{"date":"2026-04-20","open":31500,"high":31550,"low":30750,"close":31200,"volume":25491,"rsi_14":71.79,"sma_20":29510.0,"sma_60":29880.0,"sma_120":29340.0},{"date":"2026-04-21","open":31300,"high":31550,"low":30800,"close":31500,"volume":23062,"rsi_14":69.44,"sma_20":29630.0,"sma_60":29907.5,"sma_120":29362.92},{"date":"2026-04-22","open":31550,"high":31750,"low":30850,"close":31650,"volume":18782,"rsi_14":78.03,"sma_20":29760.0,"sma_60":29937.5,"sma_120":29387.92},{"date":"2026-04-23","open":32400,"high":32400,"low":31550,"close":32000,"volume":27372,"rsi_14":80.29,"sma_20":29935.0,"sma_60":29960.83,"sma_120":29413.75},{"date":"2026-04-24","open":32000,"high":32200,"low":31800,"close":32100,"volume":24710,"rsi_14":80.29,"sma_20":30112.5,"sma_60":29987.5,"sma_120":29443.33},{"date":"2026-04-27","open":32400,"high":32400,"low":31550,"close":31700,"volume":19048,"rsi_14":77.46,"sma_20":30287.5,"sma_60":30015.0,"sma_120":29469.17},{"date":"2026-04-28","open":32050,"high":33450,"low":32000,"close":33350,"volume":85082,"rsi_14":79.35,"sma_20":30565.0,"sma_60":30073.33,"sma_120":29511.25},{"date":"2026-04-29","open":33400,"high":34000,"low":32950,"close":34000,"volume":45423,"rsi_14":81.93,"sma_20":30830.0,"sma_60":30125.83,"sma_120":29557.92},{"date":"2026-04-30","open":34900,"high":36900,"low":34500,"close":36100,"volume":152640,"rsi_14":78.87,"sma_20":31945.0,"sma_60":29749.17,"sma_120":30003.33},{"date":"2026-05-04","open":41500,"high":43000,"low":40400,"close":42500,"volume":284582,"rsi_14":89.55,"sma_20":31970.0,"sma_60":30427.5,"sma_120":29754.17},{"date":"2026-05-06","open":41000,"high":42450,"low":40400,"close":41250,"volume":120337,"rsi_14":81.36,"sma_20":32635.0,"sma_60":30634.17,"sma_120":29862.92},{"date":"2026-05-07","open":40700,"high":41400,"low":39350,"close":39950,"volume":115487,"rsi_14":74.29,"sma_20":33242.5,"sma_60":30809.17,"sma_120":29960.83},{"date":"2026-05-08","open":39650,"high":39850,"low":38650,"close":39550,"volume":67198,"rsi_14":73.82,"sma_20":33780.0,"sma_60":30973.33,"sma_120":30050.0},{"date":"2026-05-11","open":38950,"high":41000,"low":38550,"close":38750,"volume":79744,"rsi_14":72.45,"sma_20":34282.5,"sma_60":31138.33,"sma_120":30128.75},{"date":"2026-05-12","open":39200,"high":39750,"low":37300,"close":38800,"volume":91660,"rsi_14":73.9,"sma_20":34667.5,"sma_60":31279.17,"sma_120":30207.5},{"date":"2026-05-13","open":38050,"high":39400,"low":38000,"close":38550,"volume":67246,"rsi_14":72.24,"sma_20":35037.5,"sma_60":31403.33,"sma_120":30282.92},{"date":"2026-05-14","open":39450,"high":40150,"low":38700,"close":38800,"volume":68454,"rsi_14":72.41,"sma_20":35377.5,"sma_60":31526.67,"sma_120":30359.17},{"date":"2026-05-15","open":39700,"high":39800,"low":37700,"close":38450,"volume":75452,"rsi_14":70.22,"sma_20":35685.0,"sma_60":31646.67,"sma_120":30435.42},{"date":"2026-05-18","open":37200,"high":39500,"low":36700,"close":38400,"volume":67223,"rsi_14":69.81,"sma_20":36005.0,"sma_60":31753.33,"sma_120":30513.75},{"date":"2026-05-19","open":38400,"high":38700,"low":34850,"close":35100,"volume":87962,"rsi_14":59.04,"sma_20":36185.0,"sma_60":31805.0,"sma_120":30564.17},{"date":"2026-05-20","open":35000,"high":35050,"low":33550,"close":34200,"volume":41097,"rsi_14":52.35,"sma_20":36335.0,"sma_60":31841.67,"sma_120":30606.25},{"date":"2026-05-21","open":35650,"high":35950,"low":35050,"close":35800,"volume":42362,"rsi_14":54.74,"sma_20":36550.0,"sma_60":31910.83,"sma_120":30665.83},{"date":"2026-05-22","open":36450,"high":39350,"low":36300,"close":38950,"volume":68258,"rsi_14":57.11,"sma_20":36915.0,"sma_60":32029.17,"sma_120":30751.67},{"date":"2026-05-26","open":39450,"high":39500,"low":36100,"close":36700,"volume":68633,"rsi_14":31.76,"sma_20":37150.0,"sma_60":32100.0,"sma_120":30817.92},{"date":"2026-05-27","open":36700,"high":36700,"low":34200,"close":34550,"volume":60965,"rsi_14":30.06,"sma_20":37272.5,"sma_60":32149.17,"sma_120":30869.17},{"date":"2026-05-28","open":34700,"high":34700,"low":33400,"close":34550,"volume":31973,"rsi_14":32.58,"sma_20":37415.0,"sma_60":32195.83,"sma_120":30920.83},{"date":"2026-05-29","open":34450,"high":34500,"low":33100,"close":33400,"volume":43608,"rsi_14":31.08,"sma_20":37417.5,"sma_60":32242.5,"sma_120":30964.58},{"date":"2026-06-01","open":32650,"high":33000,"low":31800,"close":32300,"volume":55418,"rsi_14":30.51,"sma_20":37332.5,"sma_60":32315.83,"sma_120":30998.33},{"date":"2026-06-02","open":31500,"high":32800,"low":31200,"close":32500,"volume":35227,"rsi_14":31.14,"sma_20":37152.5,"sma_60":32372.5,"sma_120":31033.75},{"date":"2026-06-04","open":32450,"high":32600,"low":31500,"close":31950,"volume":35724,"rsi_14":30.59,"sma_20":36625.0,"sma_60":32422.5,"sma_120":31065.42},{"date":"2026-06-05","open":31800,"high":32900,"low":31600,"close":32250,"volume":38866,"rsi_14":30.79,"sma_20":36175.0,"sma_60":32498.33,"sma_120":31098.75},{"date":"2026-06-08","open":31050,"high":31500,"low":30450,"close":30500,"volume":26354,"rsi_14":28.46,"sma_20":35702.5,"sma_60":32536.67,"sma_120":31119.58},{"date":"2026-06-09","open":31050,"high":31550,"low":30500,"close":31550,"volume":14558,"rsi_14":32.39,"sma_20":35302.5,"sma_60":32579.17,"sma_120":31151.25},{"date":"2026-06-10","open":30800,"high":32500,"low":30800,"close":31550,"volume":17286,"rsi_14":39.01,"sma_20":34942.5,"sma_60":32624.17,"sma_120":31182.5},{"date":"2026-06-11","open":31250,"high":32300,"low":30750,"close":32200,"volume":25904,"rsi_14":43.71,"sma_20":34612.5,"sma_60":32679.17,"sma_120":31217.5},{"date":"2026-06-12","open":33300,"high":34000,"low":32350,"close":33200,"volume":33548,"rsi_14":41.5,"sma_20":34345.0,"sma_60":32755.0,"sma_120":31258.33},{"date":"2026-06-15","open":33450,"high":35300,"low":33450,"close":34700,"volume":16851,"rsi_14":34.43,"sma_20":34140.0,"sma_60":32854.17,"sma_120":31312.5},{"date":"2026-06-16","open":34300,"high":35400,"low":34100,"close":34900,"volume":16992,"rsi_14":42.24,"sma_20":33962.5,"sma_60":32949.17,"sma_120":31367.5},{"date":"2026-06-17","open":34900,"high":35500,"low":33800,"close":34100,"volume":14968,"rsi_14":63.31,"sma_20":33452.5,"sma_60":33612.5,"sma_120":31732.08},{"date":"2026-06-18","open":34300,"high":34350,"low":32800,"close":32800,"volume":15555,"rsi_14":42.42,"sma_20":33632.5,"sma_60":33075.0,"sma_120":31454.17},{"date":"2026-06-19","open":32900,"high":33700,"low":31750,"close":32100,"volume":56442,"rsi_14":44.14,"sma_20":33527.5,"sma_60":33124.17,"sma_120":31484.58},{"date":"2026-06-22","open":32400,"high":32650,"low":31100,"close":31300,"volume":18558,"rsi_14":45.37,"sma_20":33302.5,"sma_60":33160.83,"sma_120":31506.25},{"date":"2026-06-23","open":31400,"high":31450,"low":29850,"close":29850,"volume":33758,"rsi_14":39.0,"sma_20":32847.5,"sma_60":33174.17,"sma_120":31515.0},{"date":"2026-06-24","open":29850,"high":30350,"low":29500,"close":29900,"volume":17382,"rsi_14":41.13,"sma_20":32507.5,"sma_60":33197.5,"sma_120":31524.58},{"date":"2026-06-25","open":29900,"high":30700,"low":29500,"close":29500,"volume":19380,"rsi_14":38.2,"sma_20":32255.0,"sma_60":33213.33,"sma_120":31532.5},{"date":"2026-06-26","open":30000,"high":30000,"low":28700,"close":29900,"volume":28014,"rsi_14":47.09,"sma_20":32022.5,"sma_60":33241.67,"sma_120":31545.42},{"date":"2026-06-29","open":30800,"high":32750,"low":30350,"close":32750,"volume":21629,"rsi_14":54.96,"sma_20":31990.0,"sma_60":33324.17,"sma_120":31583.75},{"date":"2026-06-30","open":31850,"high":32750,"low":31850,"close":32050,"volume":10211,"rsi_14":51.95,"sma_20":31977.5,"sma_60":33380.0,"sma_120":31619.17},{"date":"2026-07-01","open":32500,"high":33900,"low":31850,"close":33700,"volume":28591,"rsi_14":55.43,"sma_20":32037.5,"sma_60":33475.83,"sma_120":31662.5},{"date":"2026-07-02","open":33600,"high":34100,"low":32600,"close":33050,"volume":29127,"rsi_14":49.44,"sma_20":32092.5,"sma_60":33562.5,"sma_120":31693.33},{"date":"2026-07-03","open":33450,"high":33450,"low":32300,"close":33250,"volume":23753,"rsi_14":44.03,"sma_20":32142.5,"sma_60":33650.83,"sma_120":31718.75},{"date":"2026-07-06","open":33250,"high":33450,"low":32600,"close":33050,"volume":10807,"rsi_14":42.39,"sma_20":32270.0,"sma_60":33738.33,"sma_120":31743.75},{"date":"2026-07-07","open":33250,"high":34100,"low":33050,"close":33600,"volume":17489,"rsi_14":47.9,"sma_20":32372.5,"sma_60":33818.33,"sma_120":31771.67},{"date":"2026-07-08","open":33450,"high":33450,"low":31950,"close":32550,"volume":17876,"rsi_14":48.93,"sma_20":32422.5,"sma_60":33882.5,"sma_120":31787.92},{"date":"2026-07-09","open":32050,"high":32700,"low":29000,"close":31100,"volume":15169,"rsi_14":45.97,"sma_20":32367.5,"sma_60":33882.5,"sma_120":31788.75},{"date":"2026-07-10","open":31400,"high":32700,"low":31400,"close":31900,"volume":14950,"rsi_14":52.42,"sma_20":32302.5,"sma_60":33895.0,"sma_120":31795.83},{"date":"2026-07-13","open":32400,"high":33000,"low":31750,"close":31800,"volume":17826,"rsi_14":58.82,"sma_20":32157.5,"sma_60":33891.67,"sma_120":31806.25},{"date":"2026-07-14","open":32350,"high":33450,"low":32100,"close":33300,"volume":35105,"rsi_14":63.6,"sma_20":32077.5,"sma_60":33908.33,"sma_120":31825.0},{"date":"2026-07-15","open":33050,"high":33350,"low":31550,"close":31550,"volume":31096,"rsi_14":57.4,"sma_20":31950.0,"sma_60":33900.83,"sma_120":31839.17},{"date":"2026-07-16","open":31650,"high":32650,"low":31250,"close":31550,"volume":25693,"rsi_14":56.13,"sma_20":31887.5,"sma_60":33901.67,"sma_120":31853.33},{"date":"2026-07-20","open":31400,"high":32700,"low":30500,"close":32450,"volume":26416,"rsi_14":48.7,"sma_20":31905.0,"sma_60":33922.5,"sma_120":31868.75},{"date":"2026-07-21","open":32500,"high":33100,"low":31450,"close":31450,"volume":21114,"rsi_14":47.46,"sma_20":31912.5,"sma_60":33921.67,"sma_120":31876.67},{"date":"2026-07-22","open":32150,"high":32500,"low":31800,"close":31800,"volume":12285,"rsi_14":40.95,"sma_20":32010.0,"sma_60":33924.17,"sma_120":31891.25},{"date":"2026-07-23","open":31900,"high":33350,"low":31900,"close":32800,"volume":41588,"rsi_14":48.85,"sma_20":32155.0,"sma_60":33937.5,"sma_120":31915.83},{"date":"2026-07-24","open":33300,"high":33950,"low":32500,"close":33000,"volume":17076,"rsi_14":48.85,"sma_20":32330.0,"sma_60":33952.5,"sma_120":31933.75},{"date":"2026-07-27","open":33550,"high":33800,"low":32600,"close":33200,"volume":15214,"rsi_14":50.69,"sma_20":32495.0,"sma_60":33977.5,"sma_120":31958.75},{"date":"2026-07-28","open":33250,"high":33250,"low":31700,"close":32050,"volume":22270,"rsi_14":43.23,"sma_20":32460.0,"sma_60":33955.83,"sma_120":31971.67},{"date":"2026-07-29","open":31900,"high":33000,"low":30800,"close":31350,"volume":29691,"rsi_14":44.59,"sma_20":32425.0,"sma_60":33911.67,"sma_120":31994.17},{"date":"2026-07-30","open":31650,"high":34050,"low":31650,"close":32800,"volume":34124,"rsi_14":57.66,"sma_20":32380.0,"sma_60":33856.67,"sma_120":32025.83},{"date":"2026-07-31","open":33800,"high":33850,"low":31000,"close":31050,"volume":110512,"rsi_14":46.47,"sma_20":32280.0,"sma_60":33665.83,"sma_120":32046.67},{"date":"2026-08-03","open":31000,"high":32200,"low":30900,"close":32150,"volume":48262,"rsi_14":51.34,"sma_20":32225.0,"sma_60":33514.17,"sma_120":32074.17},{"date":"2026-08-04","open":31700,"high":33600,"low":31700,"close":33350,"volume":42447,"rsi_14":50.2,"sma_20":32240.0,"sma_60":33404.17,"sma_120":32106.67},{"date":"2026-08-05","open":33350,"high":34500,"low":33300,"close":33900,"volume":25949,"rsi_14":60.17,"sma_20":32255.0,"sma_60":33310.0,"sma_120":32141.67},{"date":"2026-08-06","open":33650,"high":34600,"low":33500,"close":34400,"volume":28575,"rsi_14":61.83,"sma_20":32347.5,"sma_60":33237.5,"sma_120":32187.92},{"date":"2026-08-07","open":34450,"high":34700,"low":34100,"close":34450,"volume":18126,"rsi_14":58.93,"sma_20":32515.0,"sma_60":33165.0,"sma_120":32222.08},{"date":"2026-08-10","open":34650,"high":34700,"low":33950,"close":34500,"volume":16448,"rsi_14":64.88,"sma_20":32645.0,"sma_60":33097.5,"sma_120":32250.42},{"date":"2026-08-11","open":34250,"high":35600,"low":33850,"close":35300,"volume":29029,"rsi_14":66.36,"sma_20":32820.0,"sma_60":33039.17,"sma_120":32282.92},{"date":"2026-08-12","open":35550,"high":35700,"low":34600,"close":34600,"volume":18042,"rsi_14":58.65,"sma_20":32885.0,"sma_60":32975.0,"sma_120":32310.83},{"date":"2026-08-13","open":34300,"high":35200,"low":33400,"close":33500,"volume":30212,"rsi_14":52.21,"sma_20":32982.5,"sma_60":32893.33,"sma_120":32323.33},{"date":"2026-08-14","open":33600,"high":34300,"low":33600,"close":34150,"volume":10878,"rsi_14":54.04,"sma_20":33112.5,"sma_60":32877.5,"sma_120":32341.25},{"date":"2026-08-18","open":34350,"high":35300,"low":33500,"close":34100,"volume":26877,"rsi_14":59.62,"sma_20":33195.0,"sma_60":32875.83,"sma_120":32358.75},{"date":"2026-08-19","open":33450,"high":33450,"low":32550,"close":32950,"volume":39459,"rsi_14":57.21,"sma_20":33270.0,"sma_60":32828.33,"sma_120":32369.58},{"date":"2026-08-20","open":33650,"high":35100,"low":33200,"close":34500,"volume":35351,"rsi_14":57.59,"sma_20":33405.0,"sma_60":32754.17,"sma_120":32391.67},{"date":"2026-08-21","open":33900,"high":34050,"low":33000,"close":33750,"volume":25442,"rsi_14":63.24,"sma_20":33452.5,"sma_60":32705.0,"sma_120":32402.5},{"date":"2026-08-24","open":33750,"high":34700,"low":32950,"close":34450,"volume":14520,"rsi_14":61.73,"sma_20":33525.0,"sma_60":32703.33,"sma_120":32426.25},{"date":"2026-08-25","open":34750,"high":35450,"low":33600,"close":35250,"volume":32953,"rsi_14":60.11,"sma_20":33627.5,"sma_60":32715.0,"sma_120":32455.42},{"date":"2026-08-26","open":35500,"high":35600,"low":34800,"close":35550,"volume":13930,"rsi_14":59.02,"sma_20":33802.5,"sma_60":32750.83,"sma_120":32496.67},{"date":"2026-08-27","open":35550,"high":35850,"low":34400,"close":34900,"volume":25486,"rsi_14":52.69,"sma_20":33980.0,"sma_60":32794.17,"sma_120":32555.0},{"date":"2026-08-28","open":34550,"high":35450,"low":34250,"close":35400,"volume":8292,"rsi_14":54.87,"sma_20":34110.0,"sma_60":32842.5,"sma_120":32607.5},{"date":"2026-08-31","open":35050,"high":35300,"low":34450,"close":34700,"volume":12158,"rsi_14":50.96,"sma_20":34292.5,"sma_60":32888.33,"sma_120":32655.42},{"date":"2026-09-01","open":34700,"high":35500,"low":34500,"close":34950,"volume":12578,"rsi_14":48.22,"sma_20":34432.5,"sma_60":32933.33,"sma_120":32715.83},{"date":"2026-09-02","open":34400,"high":34900,"low":33300,"close":33900,"volume":21071,"rsi_14":46.57,"sma_20":34460.0,"sma_60":32990.0,"sma_120":32763.33},{"date":"2026-09-03","open":33750,"high":35400,"low":33450,"close":35000,"volume":39156,"rsi_14":57.35,"sma_20":34515.0,"sma_60":33047.5,"sma_120":32813.33},{"date":"2026-09-04","open":35000,"high":36000,"low":34600,"close":35800,"volume":45309,"rsi_14":57.97,"sma_20":34585.0,"sma_60":33118.33,"sma_120":32871.25},{"date":"2026-09-07","open":35650,"high":36000,"low":35050,"close":35350,"volume":23251,"rsi_14":55.81,"sma_20":34630.0,"sma_60":33170.83,"sma_120":32925.0},{"date":"2026-09-08","open":35400,"high":35900,"low":35100,"close":35350,"volume":20724,"rsi_14":62.5,"sma_20":34672.5,"sma_60":33206.67,"sma_120":32980.83},{"date":"2026-09-09","open":35150,"high":35400,"low":34450,"close":34450,"volume":37277,"rsi_14":49.72,"sma_20":34630.0,"sma_60":33202.5,"sma_120":33028.33},{"date":"2026-09-10","open":34450,"high":35050,"low":34150,"close":34800,"volume":45382,"rsi_14":56.14,"sma_20":34640.0,"sma_60":33200.83,"sma_120":33075.0},{"date":"2026-09-11","open":34500,"high":34700,"low":34050,"close":34450,"volume":11347,"rsi_14":50.0,"sma_20":34687.5,"sma_60":33206.67,"sma_120":33121.25},{"date":"2026-09-14","open":34450,"high":34450,"low":33600,"close":34000,"volume":9089,"rsi_14":42.04,"sma_20":34680.0,"sma_60":33226.67,"sma_120":33150.83},{"date":"2026-09-15","open":33850,"high":34100,"low":33550,"close":33600,"volume":9582,"rsi_14":37.74,"sma_20":34655.0,"sma_60":33251.67,"sma_120":33187.92},{"date":"2026-09-16","open":34050,"high":34050,"low":33100,"close":33650,"volume":10047,"rsi_14":41.5,"sma_20":34690.0,"sma_60":33290.83,"sma_120":33225.83},{"date":"2026-09-17","open":33700,"high":33850,"low":33200,"close":33500,"volume":10510,"rsi_14":36.43,"sma_20":34640.0,"sma_60":33351.67,"sma_120":33262.92},{"date":"2026-09-18","open":33950,"high":33950,"low":33200,"close":33600,"volume":15291,"rsi_14":41.41,"sma_20":34632.5,"sma_60":33413.33,"sma_120":33305.42},{"date":"2026-09-21","open":33200,"high":33450,"low":32750,"close":33050,"volume":10907,"rsi_14":35.82,"sma_20":34562.5,"sma_60":33472.5,"sma_120":33342.92},{"date":"2026-09-22","open":33000,"high":33500,"low":32875,"close":33150,"volume":12423,"rsi_14":43.48,"sma_20":34457.5,"sma_60":33526.67,"sma_120":33384.17},{"date":"2026-09-23","open":32850,"high":33050,"low":32350,"close":32450,"volume":13192,"rsi_14":26.17,"sma_20":34302.5,"sma_60":33521.67,"sma_120":33422.92},{"date":"2026-09-28","open":32900,"high":33850,"low":32350,"close":33150,"volume":13986,"rsi_14":24.76,"sma_20":34215.0,"sma_60":33540.0,"sma_120":33460.0},{"date":"2026-09-29","open":33450,"high":33450,"low":32550,"close":33050,"volume":7897,"rsi_14":26.53,"sma_20":34097.5,"sma_60":33529.17,"sma_120":33502.5},{"date":"2026-09-30","open":33450,"high":34000,"low":33100,"close":33200,"volume":16520,"rsi_14":28.71,"sma_20":34022.5,"sma_60":33531.67,"sma_120":33547.08},{"date":"2026-10-01","open":33450,"high":33500,"low":32850,"close":33200,"volume":8010,"rsi_14":34.94,"sma_20":33935.0,"sma_60":33530.83,"sma_120":33590.83},{"date":"2026-10-02","open":33250,"high":33650,"low":32700,"close":33400,"volume":21870,"rsi_14":32.5,"sma_20":33910.0,"sma_60":33536.67,"sma_120":33637.5},{"date":"2026-10-06","open":33300,"high":33850,"low":32650,"close":32900,"volume":13277,"rsi_14":31.33,"sma_20":33805.0,"sma_60":33525.0,"sma_120":33671.67},{"date":"2026-10-07","open":32950,"high":33250,"low":31600,"close":32750,"volume":7886,"rsi_14":33.77,"sma_20":33652.5,"sma_60":33528.33,"sma_120":33705.42},{"date":"2026-10-08","open":32650,"high":32700,"low":32000,"close":32150,"volume":11379,"rsi_14":32.1,"sma_20":33492.5,"sma_60":33545.83,"sma_120":33714.17},{"date":"2026-10-12","open":32100,"high":32100,"low":31000,"close":31250,"volume":28560,"rsi_14":25.51,"sma_20":33287.5,"sma_60":33535.0,"sma_120":33715.0},{"date":"2026-10-13","open":31200,"high":32500,"low":30600,"close":31550,"volume":17792,"rsi_14":30.69,"sma_20":33142.5,"sma_60":33530.83,"sma_120":33711.25},{"date":"2026-10-14","open":31700,"high":32250,"low":31050,"close":31400,"volume":13911,"rsi_14":28.43,"sma_20":32972.5,"sma_60":33499.17,"sma_120":33703.75},{"date":"2026-10-15","open":31000,"high":31000,"low":29850,"close":29850,"volume":22956,"rsi_14":23.77,"sma_20":32742.5,"sma_60":33470.83,"sma_120":33685.83},{"date":"2026-10-16","open":30750,"high":31700,"low":30350,"close":31350,"volume":16255,"rsi_14":38.0,"sma_20":32610.0,"sma_60":33467.5,"sma_120":33684.58},{"date":"2026-10-19","open":30750,"high":31750,"low":30650,"close":31750,"volume":5857,"rsi_14":45.14,"sma_20":32517.5,"sma_60":33455.83,"sma_120":33689.17},{"date":"2026-10-20","open":31700,"high":31900,"low":30600,"close":30600,"volume":9823,"rsi_14":33.33,"sma_20":32365.0,"sma_60":33441.67,"sma_120":33681.67},{"date":"2026-10-21","open":31650,"high":31650,"low":30500,"close":31000,"volume":12511,"rsi_14":37.11,"sma_20":32240.0,"sma_60":33428.33,"sma_120":33676.25},{"date":"2026-10-22","open":31350,"high":31350,"low":30250,"close":30300,"volume":8178,"rsi_14":32.94,"sma_20":32075.0,"sma_60":33386.67,"sma_120":33662.08},{"date":"2026-10-23","open":30094,"high":30094,"low":29107,"close":30050,"volume":19196,"rsi_14":32.0,"sma_20":31925.0,"sma_60":33337.5,"sma_120":33645.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.35,"pbr":0.64,"ttm_eps":null,"close":43646.5742},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.31,"pbr":0.57,"ttm_eps":null,"close":38705.4492},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.25,"pbr":0.46,"ttm_eps":null,"close":30906.2305},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.14,"pbr":0.44,"ttm_eps":null,"close":29350.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.46,"ttm_eps":null,"close":30350.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.41,"ttm_eps":null,"close":28250.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.44,"ttm_eps":null,"close":28800.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.41,"ttm_eps":null,"close":27800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.94,"pbr":0.45,"ttm_eps":null,"close":32050.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"LX하우시스","phase":"above-fold","symbol_resolved":true}