{"status":"ok","report":{"price_analysis":{"current":22950.0,"change_1d":-2.1,"change_7d":-6.9,"change_30d":-8.9,"high_30d":26000.0,"low_30d":22550.0,"position_in_range":12.0,"support":22895.0,"resistance":25655.0},"summary":"코오롱인더우(120115)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 635.19억. 현재가 22,950원, 전일 대비 -2.1%, 30일 -8.9%. PER 5.1배 / ROE 1.5%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 1490.00, 기관 순매도 49.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.1배입니다. ROE 1.5%입니다. 시가총액 635.19억. 매출 4.98조, 영업이익 1973.24억.","grade":"C","comment":"PER 5.06배, ROE 1.52%","per":5.06,"pbr":0.17,"roe":1.52,"eps":4536.652350011801,"revenue":4977237396812.0,"operating_income":197323844697.0,"net_income":148411396237.0,"market_cap":63519105150,"profit_margin":2.98,"roa":0.82,"operating_margin":3.96,"gross_margin":null,"debt_ratio":0.8654244506723194,"total_assets":8074185282325.0,"total_equity":4328336791884.0,"total_debt":3745848490441.0,"dividend_yield":1.48,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 24.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-402.16)가 시그널선(-164.36)을 하회합니다(데드크로스). SMA20 24875, SMA60 24868 — 혼조세입니다. 볼린저밴드 23399~26351 (현재 위치 -15%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 24","rsi_14":24.175824175824175,"macd":-402.15724877007597,"macd_signal":-164.35840436096413,"sma_20":24875.0,"sma_60":24868.333333333332,"bb_upper":26350.974254518012,"bb_lower":23399.025745481988,"atr_14":889.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1490.00, 기관 순매수 -49.00. 30일 누적: 외국인 -8497.00, 기관 -7472.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1490.0,"institutional_flow":-49.0,"data":[{"date":"2026-10-23","foreign_net":377.0,"institution_net":-815.0,"retail_net":438.0},{"date":"2026-10-22","foreign_net":-449.0,"institution_net":198.0,"retail_net":251.0},{"date":"2026-10-21","foreign_net":-1126.0,"institution_net":213.0,"retail_net":913.0},{"date":"2026-10-20","foreign_net":-874.0,"institution_net":28.0,"retail_net":846.0},{"date":"2026-10-19","foreign_net":582.0,"institution_net":327.0,"retail_net":-909.0},{"date":"2026-10-16","foreign_net":323.0,"institution_net":470.0,"retail_net":-793.0},{"date":"2026-10-15","foreign_net":-271.0,"institution_net":-403.0,"retail_net":674.0},{"date":"2026-10-14","foreign_net":-598.0,"institution_net":117.0,"retail_net":481.0},{"date":"2026-10-13","foreign_net":2435.0,"institution_net":849.0,"retail_net":-3284.0},{"date":"2026-10-12","foreign_net":-903.0,"institution_net":-1.0,"retail_net":904.0},{"date":"2026-10-08","foreign_net":-500.0,"institution_net":-179.0,"retail_net":679.0},{"date":"2026-10-07","foreign_net":-37.0,"institution_net":-471.0,"retail_net":508.0},{"date":"2026-10-06","foreign_net":2833.0,"institution_net":-198.0,"retail_net":-2635.0},{"date":"2026-10-02","foreign_net":39.0,"institution_net":-2.0,"retail_net":-37.0},{"date":"2026-10-01","foreign_net":-130.0,"institution_net":-113.0,"retail_net":243.0},{"date":"2026-09-30","foreign_net":19.0,"institution_net":40.0,"retail_net":-59.0},{"date":"2026-09-29","foreign_net":-882.0,"institution_net":-489.0,"retail_net":1371.0},{"date":"2026-09-28","foreign_net":292.0,"institution_net":-192.0,"retail_net":-100.0},{"date":"2026-09-23","foreign_net":-928.0,"institution_net":-377.0,"retail_net":1305.0},{"date":"2026-09-22","foreign_net":-1114.0,"institution_net":105.0,"retail_net":1009.0},{"date":"2026-09-21","foreign_net":-323.0,"institution_net":-176.0,"retail_net":499.0},{"date":"2026-09-18","foreign_net":437.0,"institution_net":-929.0,"retail_net":492.0},{"date":"2026-09-17","foreign_net":261.0,"institution_net":24.0,"retail_net":-285.0},{"date":"2026-09-16","foreign_net":-2884.0,"institution_net":-218.0,"retail_net":3102.0},{"date":"2026-09-15","foreign_net":-3111.0,"institution_net":-4984.0,"retail_net":8095.0},{"date":"2026-09-14","foreign_net":-891.0,"institution_net":158.0,"retail_net":733.0},{"date":"2026-09-11","foreign_net":646.0,"institution_net":78.0,"retail_net":-724.0},{"date":"2026-09-10","foreign_net":-1176.0,"institution_net":204.0,"retail_net":972.0},{"date":"2026-09-09","foreign_net":1093.0,"institution_net":-670.0,"retail_net":-423.0},{"date":"2026-09-08","foreign_net":-1637.0,"institution_net":-66.0,"retail_net":1703.0}],"periods":{"d1":{"foreign_net":377.0,"institution_net":-815.0,"retail_net":438.0},"d3":{"foreign_net":-1198.0,"institution_net":-404.0,"retail_net":1602.0},"d7":{"foreign_net":-1438.0,"institution_net":18.0,"retail_net":1420.0},"d14":{"foreign_net":1831.0,"institution_net":133.0,"retail_net":-1964.0},"d30":{"foreign_net":-8497.0,"institution_net":-7472.0,"retail_net":15969.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.06x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +9.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.6,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":59.5,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.2,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.9,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"순차입금비율 0.9x","metrics":[{"name":"순차입금비율","value":0.86,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.06x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +9.6%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.87,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.96,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.06,"current_pbr":0.17,"per_5y_high":25.58,"per_5y_low":0.44,"per_5y_avg":7.76,"per_percentile":66.7,"pbr_5y_high":0.2,"pbr_5y_low":0.15,"pbr_5y_avg":0.18,"pbr_percentile":28.6,"per_5y_median":2.26,"pbr_5y_median":0.19,"history":[{"quarter":"2024-Q3","per":25.58,"pbr":0.19},{"quarter":"2025-Q1","per":2.8,"pbr":0.15},{"quarter":"2025-Q2","per":1.73,"pbr":0.19},{"quarter":"2025-Q3","per":null,"pbr":0.18},{"quarter":"2025-Q4","per":15.14,"pbr":0.19},{"quarter":"2026-Q1","per":0.86,"pbr":0.2},{"quarter":"2026-Q2","per":0.44,"pbr":0.17},{"quarter":"현재","per":5.06,"pbr":0.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":19139.9707,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17954.5684,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":22621.0488,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":21426.0156,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":23869.332,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":25711.252,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":23058.1211,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":25.58,"eps":748.111,"close":19139.97,"source":"reported"},{"date":"2024-10","per":24.93,"eps":748.111,"close":18653.74,"source":"reported"},{"date":"2024-11","per":23.16,"eps":748.111,"close":17327.64,"source":"reported"},{"date":"2024-12","per":23.66,"eps":748.111,"close":17698.48,"source":"reported"},{"date":"2025-01","per":23.59,"eps":748.111,"close":17651.06,"source":"reported"},{"date":"2025-02","per":25.17,"eps":748.111,"close":18827.16,"source":"reported"},{"date":"2025-03","per":2.8,"eps":6419.4578,"close":17954.57,"source":"reported"},{"date":"2025-04","per":2.89,"eps":6419.4578,"close":18552.11,"source":"reported"},{"date":"2025-05","per":3.17,"eps":6419.4578,"close":20344.72,"source":"reported"},{"date":"2025-06","per":1.73,"eps":13053.2961,"close":22621.05,"source":"reported"},{"date":"2025-07","per":1.63,"eps":13053.2961,"close":21320.94,"source":"reported"},{"date":"2025-08","per":1.63,"eps":13053.2961,"close":21285.05,"source":"reported"},{"date":"2025-12","per":15.14,"eps":1576.51,"close":23869.33,"source":"reported"},{"date":"2026-01","per":16.24,"eps":1576.51,"close":25607.85,"source":"reported"},{"date":"2026-02","per":17.5,"eps":1576.51,"close":27581.3,"source":"reported"},{"date":"2026-03","per":0.86,"eps":29769.27,"close":25711.25,"source":"reported"},{"date":"2026-04","per":0.98,"eps":29769.27,"close":29280.92,"source":"reported"},{"date":"2026-05","per":0.84,"eps":29769.27,"close":25132.39,"source":"reported"},{"date":"2026-06","per":0.44,"eps":52724.34,"close":23058.12,"source":"reported"},{"date":"2026-07","per":0.43,"eps":52724.34,"close":22672.21,"source":"reported"},{"date":"2026-08","per":0.48,"eps":52724.34,"close":25350.0,"source":"reported"},{"date":"2026-09","per":0.48,"eps":52724.34,"close":25300.0,"source":"reported"},{"date":"2026-10","per":0.43,"eps":52724.34,"close":22600.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.29,"std":10.24,"upper_1sd":19.54,"lower_1sd":0.0,"current":0.43,"count":23},"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":1.48,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 7%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":7.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":13.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.86,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.48,"summary":"배당수익률 1.48%","metrics":[{"name":"배당수익률","value":1.48,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.1배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:55.679676+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.015247870067031686,"dividend_yield":null,"eps":23844.38,"revenue":1356513249421.0,"operating_income":98748108612.0,"net_income":65997917009.0,"market_cap":null,"profit_margin":0.0486526151050643,"operating_margin":0.07279553565300495,"roa":0.008173941357708797,"gross_margin":null,"total_equity":4328336791884.0,"total_assets":8074185282325.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":69.38,"pbr":0.68,"roe":0.018606545785330126,"dividend_yield":1.48,"eps":28797.21,"revenue":1237420819717.0,"operating_income":61916101210.0,"net_income":79706654219.0,"market_cap":null,"profit_margin":0.06441353899090613,"operating_margin":0.05003641463229971,"roa":0.009941113885557558,"gross_margin":null,"total_equity":4283796419744.0,"total_assets":8017879599468.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.2,"roe":-0.0018478476207707212,"dividend_yield":null,"eps":-229.61,"revenue":1202696576102.0,"operating_income":9761111241.0,"net_income":-7511525068.0,"market_cap":null,"profit_margin":-0.006245569512091927,"operating_margin":0.008116021476203293,"roa":-0.0009777410440804913,"gross_margin":null,"total_equity":4065013253023.0,"total_assets":7682530168368.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":81.32,"pbr":0.21,"roe":0.0025615134339006503,"dividend_yield":null,"eps":312.36,"revenue":1180606751572.0,"operating_income":26898523634.0,"net_income":10218350077.0,"market_cap":null,"profit_margin":0.008655168254284567,"operating_margin":0.022783643747745906,"roa":0.0013272016241408545,"gross_margin":null,"total_equity":3989184652231.0,"total_assets":7699169358397.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":28.56,"pbr":0.21,"roe":0.0073999834734910725,"dividend_yield":null,"eps":889.31,"revenue":1258513221825.0,"operating_income":45304529602.0,"net_income":29092863958.0,"market_cap":null,"profit_margin":0.02311685205484909,"operating_margin":0.035998453426101334,"roa":0.0038878428369652357,"gross_margin":null,"total_equity":3931476882647.0,"total_assets":7483034983150.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":42.02,"pbr":0.22,"roe":0.005209747903386265,"dividend_yield":null,"eps":604.45,"revenue":1231582942453.0,"operating_income":26931854081.0,"net_income":19773831513.0,"market_cap":null,"profit_margin":0.01605562307774055,"operating_margin":0.02186767383068703,"roa":0.0026691848452812736,"gross_margin":null,"total_equity":3795544790209.0,"total_assets":7408191136690.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.001304621289755527,"dividend_yield":null,"eps":-3071.2577246814817,"revenue":1099510473506.0,"operating_income":32868995905.0,"net_income":-4264285844.0,"market_cap":null,"profit_margin":-0.0038783494534640555,"operating_margin":0.02989420901120742,"roa":-0.0006938129295958451,"gross_margin":null,"total_equity":3268600533722.0,"total_assets":6146160819580.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.006794264630450853,"dividend_yield":null,"eps":14630.793808200571,"revenue":1161195912494.0,"operating_income":30646990820.0,"net_income":20314116403.0,"market_cap":null,"profit_margin":0.017494133577657563,"operating_margin":0.026392609972400637,"roa":0.0032696761588060868,"gross_margin":null,"total_equity":2989891843770.0,"total_assets":6212883299861.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.002722498373586148,"dividend_yield":null,"eps":-5744.528239963533,"revenue":1301401778548.0,"operating_income":40894311505.0,"net_income":-7975986599.0,"market_cap":null,"profit_margin":-0.006128765712844628,"operating_margin":0.031423279250952466,"roa":-0.0013287290162464467,"gross_margin":null,"total_equity":2929657066606.0,"total_assets":6002718764682.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.002371133997054458,"dividend_yield":null,"eps":-5066.896820120798,"revenue":1183345829541.0,"operating_income":22018681793.0,"net_income":-7035129683.0,"market_cap":null,"profit_margin":-0.005945117232321518,"operating_margin":0.0186071402318126,"roa":-0.001136199001625684,"gross_margin":null,"total_equity":2966989504490.0,"total_assets":6191811181786.0}],"current_price":22950.0,"change_pct":-2.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":32200.0},{"date":"2016-10-25","close":31900.0},{"date":"2016-10-26","close":31650.0},{"date":"2016-10-27","close":31100.0},{"date":"2016-10-28","close":31100.0},{"date":"2016-10-31","close":30700.0},{"date":"2016-11-01","close":31100.0},{"date":"2016-11-02","close":30050.0},{"date":"2016-11-03","close":30500.0},{"date":"2016-11-04","close":30750.0},{"date":"2016-11-07","close":31900.0},{"date":"2016-11-08","close":31950.0},{"date":"2016-11-09","close":31900.0},{"date":"2016-11-10","close":31850.0},{"date":"2016-11-11","close":30900.0},{"date":"2016-11-14","close":30250.0},{"date":"2016-11-15","close":30550.0},{"date":"2016-11-16","close":31050.0},{"date":"2016-11-17","close":31000.0},{"date":"2016-11-18","close":30800.0},{"date":"2016-11-21","close":30250.0},{"date":"2016-11-22","close":29950.0},{"date":"2016-11-23","close":30200.0},{"date":"2016-11-24","close":31000.0},{"date":"2016-11-25","close":31350.0},{"date":"2016-11-28","close":30950.0},{"date":"2016-11-29","close":30700.0},{"date":"2016-11-30","close":30400.0},{"date":"2016-12-01","close":30300.0},{"date":"2016-12-02","close":29900.0},{"date":"2016-12-05","close":29550.0},{"date":"2016-12-06","close":30000.0},{"date":"2016-12-07","close":30100.0},{"date":"2016-12-08","close":31250.0},{"date":"2016-12-09","close":31350.0},{"date":"2016-12-12","close":31350.0},{"date":"2016-12-13","close":31700.0},{"date":"2016-12-14","close":31800.0},{"date":"2016-12-15","close":33150.0},{"date":"2016-12-16","close":33550.0},{"date":"2016-12-19","close":33000.0},{"date":"2016-12-20","close":33100.0},{"date":"2016-12-21","close":32600.0},{"date":"2016-12-22","close":32100.0},{"date":"2016-12-23","close":31850.0},{"date":"2016-12-26","close":31750.0},{"date":"2016-12-27","close":32000.0},{"date":"2016-12-28","close":31650.0},{"date":"2016-12-29","close":31600.0},{"date":"2017-01-02","close":33450.0},{"date":"2017-01-03","close":34000.0},{"date":"2017-01-04","close":34000.0},{"date":"2017-01-05","close":33400.0},{"date":"2017-01-06","close":33900.0},{"date":"2017-01-09","close":34200.0},{"date":"2017-01-10","close":33500.0},{"date":"2017-01-11","close":34150.0},{"date":"2017-01-12","close":33550.0},{"date":"2017-01-13","close":33700.0},{"date":"2017-01-16","close":33050.0},{"date":"2017-01-17","close":33000.0},{"date":"2017-01-18","close":32900.0},{"date":"2017-01-19","close":32750.0},{"date":"2017-01-20","close":32350.0},{"date":"2017-01-23","close":32100.0},{"date":"2017-01-24","close":32000.0},{"date":"2017-01-25","close":31050.0},{"date":"2017-01-26","close":31600.0},{"date":"2017-01-31","close":31100.0},{"date":"2017-02-01","close":31050.0},{"date":"2017-02-02","close":31750.0},{"date":"2017-02-03","close":30750.0},{"date":"2017-02-06","close":29800.0},{"date":"2017-02-07","close":29750.0},{"date":"2017-02-08","close":29950.0},{"date":"2017-02-09","close":29750.0},{"date":"2017-02-10","close":30350.0},{"date":"2017-02-13","close":30850.0},{"date":"2017-02-14","close":30700.0},{"date":"2017-02-15","close":30500.0},{"date":"2017-02-16","close":30100.0},{"date":"2017-02-17","close":30550.0},{"date":"2017-02-20","close":30700.0},{"date":"2017-02-21","close":30300.0},{"date":"2017-02-22","close":29950.0},{"date":"2017-02-23","close":30150.0},{"date":"2017-02-24","close":30250.0},{"date":"2017-02-27","close":30450.0},{"date":"2017-02-28","close":30350.0},{"date":"2017-03-02","close":30000.0},{"date":"2017-03-03","close":30100.0},{"date":"2017-03-06","close":30150.0},{"date":"2017-03-07","close":30500.0},{"date":"2017-03-08","close":30650.0},{"date":"2017-03-09","close":30900.0},{"date":"2017-03-10","close":30950.0},{"date":"2017-03-13","close":30500.0},{"date":"2017-03-14","close":30500.0},{"date":"2017-03-15","close":30000.0},{"date":"2017-03-16","close":30000.0},{"date":"2017-03-17","close":29900.0},{"date":"2017-03-20","close":29750.0},{"date":"2017-03-21","close":29750.0},{"date":"2017-03-22","close":29650.0},{"date":"2017-03-23","close":29450.0},{"date":"2017-03-24","close":29450.0},{"date":"2017-03-27","close":29200.0},{"date":"2017-03-28","close":29400.0},{"date":"2017-03-29","close":29600.0},{"date":"2017-03-30","close":29450.0},{"date":"2017-03-31","close":29600.0},{"date":"2017-04-03","close":29900.0},{"date":"2017-04-04","close":30050.0},{"date":"2017-04-05","close":30100.0},{"date":"2017-04-06","close":29550.0},{"date":"2017-04-07","close":29300.0},{"date":"2017-04-10","close":28800.0},{"date":"2017-04-11","close":28800.0},{"date":"2017-04-12","close":28700.0},{"date":"2017-04-13","close":29350.0},{"date":"2017-04-14","close":29400.0},{"date":"2017-04-17","close":29400.0},{"date":"2017-04-18","close":29500.0},{"date":"2017-04-19","close":29700.0},{"date":"2017-04-20","close":29650.0},{"date":"2017-04-21","close":29800.0},{"date":"2017-04-24","close":29750.0},{"date":"2017-04-25","close":29800.0},{"date":"2017-04-26","close":30400.0},{"date":"2017-04-27","close":30450.0},{"date":"2017-04-28","close":29950.0},{"date":"2017-05-02","close":30100.0},{"date":"2017-05-04","close":30200.0},{"date":"2017-05-08","close":30300.0},{"date":"2017-05-10","close":30200.0},{"date":"2017-05-11","close":30500.0},{"date":"2017-05-12","close":30550.0},{"date":"2017-05-15","close":29600.0},{"date":"2017-05-16","close":29250.0},{"date":"2017-05-17","close":28600.0},{"date":"2017-05-18","close":28850.0},{"date":"2017-05-19","close":29000.0},{"date":"2017-05-22","close":29000.0},{"date":"2017-05-23","close":29200.0},{"date":"2017-05-24","close":29300.0},{"date":"2017-05-25","close":29650.0},{"date":"2017-05-26","close":30350.0},{"date":"2017-05-29","close":30700.0},{"date":"2017-05-30","close":31350.0},{"date":"2017-05-31","close":32800.0},{"date":"2017-06-01","close":32900.0},{"date":"2017-06-02","close":32750.0},{"date":"2017-06-05","close":32400.0},{"date":"2017-06-07","close":32250.0},{"date":"2017-06-08","close":32350.0},{"date":"2017-06-09","close":32350.0},{"date":"2017-06-12","close":31950.0},{"date":"2017-06-13","close":31500.0},{"date":"2017-06-14","close":31900.0},{"date":"2017-06-15","close":31750.0},{"date":"2017-06-16","close":31950.0},{"date":"2017-06-19","close":33800.0},{"date":"2017-06-20","close":33850.0},{"date":"2017-06-21","close":33650.0},{"date":"2017-06-22","close":33300.0},{"date":"2017-06-23","close":33350.0},{"date":"2017-06-26","close":33400.0},{"date":"2017-06-27","close":33100.0},{"date":"2017-06-28","close":33100.0},{"date":"2017-06-29","close":32350.0},{"date":"2017-06-30","close":32200.0},{"date":"2017-07-03","close":32400.0},{"date":"2017-07-04","close":31800.0},{"date":"2017-07-05","close":31750.0},{"date":"2017-07-06","close":31550.0},{"date":"2017-07-07","close":31550.0},{"date":"2017-07-10","close":31200.0},{"date":"2017-07-11","close":31300.0},{"date":"2017-07-12","close":31600.0},{"date":"2017-07-13","close":31700.0},{"date":"2017-07-14","close":31250.0},{"date":"2017-07-17","close":31600.0},{"date":"2017-07-18","close":31650.0},{"date":"2017-07-19","close":31700.0},{"date":"2017-07-20","close":31550.0},{"date":"2017-07-21","close":31800.0},{"date":"2017-07-24","close":31850.0},{"date":"2017-07-25","close":32400.0},{"date":"2017-07-26","close":31900.0},{"date":"2017-07-27","close":31500.0},{"date":"2017-07-28","close":31450.0},{"date":"2017-07-31","close":31350.0},{"date":"2017-08-01","close":31700.0},{"date":"2017-08-02","close":31750.0},{"date":"2017-08-03","close":31250.0},{"date":"2017-08-04","close":31450.0},{"date":"2017-08-07","close":31100.0},{"date":"2017-08-08","close":31050.0},{"date":"2017-08-09","close":30800.0},{"date":"2017-08-10","close":30350.0},{"date":"2017-08-11","close":30450.0},{"date":"2017-08-14","close":30850.0},{"date":"2017-08-16","close":30850.0},{"date":"2017-08-17","close":31400.0},{"date":"2017-08-18","close":31500.0},{"date":"2017-08-21","close":30900.0},{"date":"2017-08-22","close":31200.0},{"date":"2017-08-23","close":31100.0},{"date":"2017-08-24","close":31150.0},{"date":"2017-08-25","close":31200.0},{"date":"2017-08-28","close":31050.0},{"date":"2017-08-29","close":31200.0},{"date":"2017-08-30","close":30850.0},{"date":"2017-08-31","close":31500.0},{"date":"2017-09-01","close":31250.0},{"date":"2017-09-04","close":30800.0},{"date":"2017-09-05","close":30700.0},{"date":"2017-09-06","close":30500.0},{"date":"2017-09-07","close":30450.0},{"date":"2017-09-08","close":30350.0},{"date":"2017-09-11","close":30700.0},{"date":"2017-09-12","close":31800.0},{"date":"2017-09-13","close":34000.0},{"date":"2017-09-14","close":33500.0},{"date":"2017-09-15","close":33450.0},{"date":"2017-09-18","close":33200.0},{"date":"2017-09-19","close":32850.0},{"date":"2017-09-20","close":31800.0},{"date":"2017-09-21","close":30900.0},{"date":"2017-09-22","close":30300.0},{"date":"2017-09-25","close":30400.0},{"date":"2017-09-26","close":30350.0},{"date":"2017-09-27","close":30400.0},{"date":"2017-09-28","close":30350.0},{"date":"2017-09-29","close":30500.0},{"date":"2017-10-10","close":30700.0},{"date":"2017-10-11","close":30750.0},{"date":"2017-10-12","close":30700.0},{"date":"2017-10-13","close":30600.0},{"date":"2017-10-16","close":31150.0},{"date":"2017-10-17","close":31100.0},{"date":"2017-10-18","close":31100.0},{"date":"2017-10-19","close":30950.0},{"date":"2017-10-20","close":31150.0},{"date":"2017-10-23","close":31500.0},{"date":"2017-10-24","close":32400.0},{"date":"2017-10-25","close":32600.0},{"date":"2017-10-26","close":32350.0},{"date":"2017-10-27","close":32050.0},{"date":"2017-10-30","close":32050.0},{"date":"2017-10-31","close":32600.0},{"date":"2017-11-01","close":32500.0},{"date":"2017-11-02","close":32300.0},{"date":"2017-11-03","close":33200.0},{"date":"2017-11-06","close":32800.0},{"date":"2017-11-07","close":32500.0},{"date":"2017-11-08","close":32400.0},{"date":"2017-11-09","close":32500.0},{"date":"2017-11-10","close":32750.0},{"date":"2017-11-13","close":33600.0},{"date":"2017-11-14","close":33000.0},{"date":"2017-11-15","close":33300.0},{"date":"2017-11-16","close":33000.0},{"date":"2017-11-17","close":34000.0},{"date":"2017-11-20","close":34350.0},{"date":"2017-11-21","close":34800.0},{"date":"2017-11-22","close":34450.0},{"date":"2017-11-23","close":34800.0},{"date":"2017-11-24","close":35400.0},{"date":"2017-11-27","close":35000.0},{"date":"2017-11-28","close":34800.0},{"date":"2017-11-29","close":36000.0},{"date":"2017-11-30","close":35300.0},{"date":"2017-12-01","close":34900.0},{"date":"2017-12-04","close":34800.0},{"date":"2017-12-05","close":34900.0},{"date":"2017-12-06","close":34700.0},{"date":"2017-12-07","close":33750.0},{"date":"2017-12-08","close":33600.0},{"date":"2017-12-11","close":34050.0},{"date":"2017-12-12","close":33300.0},{"date":"2017-12-13","close":33300.0},{"date":"2017-12-14","close":34350.0},{"date":"2017-12-15","close":35050.0},{"date":"2017-12-18","close":34500.0},{"date":"2017-12-19","close":34250.0},{"date":"2017-12-20","close":34050.0},{"date":"2017-12-21","close":33900.0},{"date":"2017-12-22","close":34150.0},{"date":"2017-12-26","close":34650.0},{"date":"2017-12-27","close":35550.0},{"date":"2017-12-28","close":36000.0},{"date":"2018-01-02","close":23309.918},{"date":"2018-01-03","close":23543.0176},{"date":"2018-01-04","close":23176.7188},{"date":"2018-01-05","close":22976.918},{"date":"2018-01-08","close":23243.3203},{"date":"2018-01-09","close":22976.918},{"date":"2018-01-10","close":22477.4199},{"date":"2018-01-11","close":21411.8242},{"date":"2018-01-12","close":21511.7246},{"date":"2018-01-15","close":22011.2227},{"date":"2018-01-16","close":22011.2227},{"date":"2018-01-17","close":21944.623},{"date":"2018-01-18","close":21578.3242},{"date":"2018-01-19","close":21678.2246},{"date":"2018-01-22","close":21644.9238},{"date":"2018-01-23","close":21811.4238},{"date":"2018-01-24","close":22011.2227},{"date":"2018-01-25","close":21878.0215},{"date":"2018-01-26","close":22011.2227},{"date":"2018-01-29","close":22111.1191},{"date":"2018-01-30","close":22111.1191},{"date":"2018-01-31","close":22244.3203},{"date":"2018-02-01","close":22077.8203},{"date":"2018-02-02","close":21844.7207},{"date":"2018-02-05","close":21611.625},{"date":"2018-02-06","close":21112.1289},{"date":"2018-02-07","close":20479.4297},{"date":"2018-02-08","close":20745.8281},{"date":"2018-02-09","close":20312.9297},{"date":"2018-02-12","close":20446.1289},{"date":"2018-02-13","close":20179.7305},{"date":"2018-02-14","close":20412.8262},{"date":"2018-02-19","close":20446.1289},{"date":"2018-02-20","close":20512.7285},{"date":"2018-02-21","close":20579.3262},{"date":"2018-02-22","close":20446.1289},{"date":"2018-02-23","close":20479.4297},{"date":"2018-02-26","close":20446.1289},{"date":"2018-02-27","close":20412.8262},{"date":"2018-02-28","close":20046.5293},{"date":"2018-03-02","close":19746.8301},{"date":"2018-03-05","close":19347.2324},{"date":"2018-03-06","close":19713.5312},{"date":"2018-03-07","close":19447.1309},{"date":"2018-03-08","close":19413.832},{"date":"2018-03-09","close":19646.9297},{"date":"2018-03-12","close":19813.4297},{"date":"2018-03-13","close":19813.4297},{"date":"2018-03-14","close":19580.3301},{"date":"2018-03-15","close":19680.2305},{"date":"2018-03-16","close":19613.6309},{"date":"2018-03-19","close":19380.5332},{"date":"2018-03-20","close":19347.2324},{"date":"2018-03-21","close":19214.0332},{"date":"2018-03-22","close":19380.5332},{"date":"2018-03-23","close":18647.9355},{"date":"2018-03-26","close":18714.5332},{"date":"2018-03-27","close":18914.334},{"date":"2018-03-28","close":18980.9355},{"date":"2018-03-29","close":18814.4316},{"date":"2018-03-30","close":19014.2324},{"date":"2018-04-02","close":18980.9355},{"date":"2018-04-03","close":19247.332},{"date":"2018-04-04","close":18647.9355},{"date":"2018-04-05","close":18647.9355},{"date":"2018-04-06","close":18614.6367},{"date":"2018-04-09","close":18514.7344},{"date":"2018-04-10","close":18314.9336},{"date":"2018-04-11","close":18714.5332},{"date":"2018-04-12","close":18647.9355},{"date":"2018-04-13","close":18847.7324},{"date":"2018-04-16","close":18814.4316},{"date":"2018-04-17","close":18947.6348},{"date":"2018-04-18","close":19313.9316},{"date":"2018-04-19","close":18947.6348},{"date":"2018-04-20","close":19080.832},{"date":"2018-04-23","close":19513.7324},{"date":"2018-04-24","close":19480.4297},{"date":"2018-04-25","close":19114.1328},{"date":"2018-04-26","close":19114.1328},{"date":"2018-04-27","close":19014.2324},{"date":"2018-04-30","close":19114.1328},{"date":"2018-05-02","close":19513.7324},{"date":"2018-05-03","close":19580.3301},{"date":"2018-05-04","close":19513.7324},{"date":"2018-05-08","close":19480.4297},{"date":"2018-05-09","close":19480.4297},{"date":"2018-05-10","close":19547.0312},{"date":"2018-05-11","close":19380.5332},{"date":"2018-05-14","close":18847.7324},{"date":"2018-05-15","close":18814.4316},{"date":"2018-05-16","close":18647.9355},{"date":"2018-05-17","close":18614.6367},{"date":"2018-05-18","close":18514.7344},{"date":"2018-05-21","close":18614.6367},{"date":"2018-05-23","close":18847.7324},{"date":"2018-05-24","close":18781.1348},{"date":"2018-05-25","close":18781.1348},{"date":"2018-05-28","close":18714.5332},{"date":"2018-05-29","close":18914.334},{"date":"2018-05-30","close":18781.1348},{"date":"2018-05-31","close":18847.7324},{"date":"2018-06-01","close":19646.9297},{"date":"2018-06-04","close":19613.6309},{"date":"2018-06-05","close":19979.9277},{"date":"2018-06-07","close":20213.0312},{"date":"2018-06-08","close":20013.2305},{"date":"2018-06-11","close":19846.7324},{"date":"2018-06-12","close":19913.3281},{"date":"2018-06-14","close":19913.3281},{"date":"2018-06-15","close":19147.4316},{"date":"2018-06-18","close":18814.4316},{"date":"2018-06-19","close":18481.4336},{"date":"2018-06-20","close":18847.7324},{"date":"2018-06-21","close":18781.1348},{"date":"2018-06-22","close":18714.5332},{"date":"2018-06-25","close":18781.1348},{"date":"2018-06-26","close":18914.334},{"date":"2018-06-27","close":18448.1367},{"date":"2018-06-28","close":18015.2363},{"date":"2018-06-29","close":18281.6367},{"date":"2018-07-02","close":17915.3359},{"date":"2018-07-03","close":16150.4443},{"date":"2018-07-04","close":16383.543},{"date":"2018-07-05","close":16516.7402},{"date":"2018-07-06","close":17049.5371},{"date":"2018-07-09","close":17016.2402},{"date":"2018-07-10","close":17082.8398},{"date":"2018-07-11","close":16849.7422},{"date":"2018-07-12","close":17282.6387},{"date":"2018-07-13","close":17515.7383},{"date":"2018-07-16","close":17216.0371},{"date":"2018-07-17","close":17082.8398},{"date":"2018-07-18","close":17182.7422},{"date":"2018-07-19","close":17549.0391},{"date":"2018-07-20","close":17648.9395},{"date":"2018-07-23","close":17515.7383},{"date":"2018-07-24","close":17515.7383},{"date":"2018-07-25","close":17382.5391},{"date":"2018-07-26","close":17515.7383},{"date":"2018-07-27","close":17216.0371},{"date":"2018-07-30","close":17449.1387},{"date":"2018-07-31","close":17615.6367},{"date":"2018-08-01","close":17815.4414},{"date":"2018-08-02","close":17715.5391},{"date":"2018-08-03","close":18314.9336},{"date":"2018-08-06","close":18115.1387},{"date":"2018-08-07","close":17981.9355},{"date":"2018-08-08","close":17981.9355},{"date":"2018-08-09","close":18548.0332},{"date":"2018-08-10","close":18314.9336},{"date":"2018-08-13","close":17748.8359},{"date":"2018-08-14","close":18181.7383},{"date":"2018-08-16","close":18248.3379},{"date":"2018-08-17","close":18314.9336},{"date":"2018-08-20","close":18914.334},{"date":"2018-08-21","close":18947.6348},{"date":"2018-08-22","close":18647.9355},{"date":"2018-08-23","close":18314.9336},{"date":"2018-08-24","close":18514.7344},{"date":"2018-08-27","close":18947.6348},{"date":"2018-08-28","close":18881.0332},{"date":"2018-08-29","close":19047.5352},{"date":"2018-08-30","close":18847.7324},{"date":"2018-08-31","close":18847.7324},{"date":"2018-09-03","close":18647.9355},{"date":"2018-09-04","close":18847.7324},{"date":"2018-09-05","close":18980.9355},{"date":"2018-09-06","close":18980.9355},{"date":"2018-09-07","close":18747.832},{"date":"2018-09-10","close":18980.9355},{"date":"2018-09-11","close":18980.9355},{"date":"2018-09-12","close":18847.7324},{"date":"2018-09-13","close":18814.4316},{"date":"2018-09-14","close":18714.5332},{"date":"2018-09-17","close":18614.6367},{"date":"2018-09-18","close":18647.9355},{"date":"2018-09-19","close":17848.7363},{"date":"2018-09-20","close":17815.4414},{"date":"2018-09-21","close":17882.0371},{"date":"2018-09-27","close":17782.1387},{"date":"2018-09-28","close":17748.8359},{"date":"2018-10-01","close":17782.1387},{"date":"2018-10-02","close":17582.3379},{"date":"2018-10-04","close":17282.6387},{"date":"2018-10-05","close":17349.2383},{"date":"2018-10-08","close":17515.7383},{"date":"2018-10-10","close":17349.2383},{"date":"2018-10-11","close":16783.1426},{"date":"2018-10-12","close":16916.3418},{"date":"2018-10-15","close":16583.3438},{"date":"2018-10-16","close":16616.6406},{"date":"2018-10-17","close":16816.4414},{"date":"2018-10-18","close":16749.8398},{"date":"2018-10-19","close":16883.041},{"date":"2018-10-22","close":16883.041},{"date":"2018-10-23","close":16350.2402},{"date":"2018-10-24","close":16150.4443},{"date":"2018-10-25","close":15817.4434},{"date":"2018-10-26","close":15384.5459},{"date":"2018-10-29","close":14785.1484},{"date":"2018-10-30","close":15118.1475},{"date":"2018-10-31","close":15317.9463},{"date":"2018-11-01","close":15617.6465},{"date":"2018-11-02","close":16416.8418},{"date":"2018-11-05","close":16117.1426},{"date":"2018-11-06","close":16083.8457},{"date":"2018-11-07","close":15650.9473},{"date":"2018-11-08","close":16250.3428},{"date":"2018-11-09","close":17016.2402},{"date":"2018-11-12","close":17315.9395},{"date":"2018-11-13","close":16982.9395},{"date":"2018-11-14","close":16849.7422},{"date":"2018-11-15","close":16550.0449},{"date":"2018-11-16","close":16483.4434},{"date":"2018-11-19","close":16683.2402},{"date":"2018-11-20","close":16683.2402},{"date":"2018-11-21","close":16683.2402},{"date":"2018-11-22","close":16450.1426},{"date":"2018-11-23","close":16050.5459},{"date":"2018-11-26","close":16450.1426},{"date":"2018-11-27","close":16483.4434},{"date":"2018-11-28","close":16416.8418},{"date":"2018-11-29","close":16383.543},{"date":"2018-11-30","close":16450.1426},{"date":"2018-12-03","close":16849.7422},{"date":"2018-12-04","close":16783.1426},{"date":"2018-12-05","close":16683.2402},{"date":"2018-12-06","close":16483.4434},{"date":"2018-12-07","close":16550.0449},{"date":"2018-12-10","close":16316.9443},{"date":"2018-12-11","close":16350.2402},{"date":"2018-12-12","close":16416.8418},{"date":"2018-12-13","close":16516.7402},{"date":"2018-12-14","close":16316.9443},{"date":"2018-12-17","close":16217.042},{"date":"2018-12-18","close":16250.3428},{"date":"2018-12-19","close":16350.2402},{"date":"2018-12-20","close":16283.6426},{"date":"2018-12-21","close":16583.3438},{"date":"2018-12-24","close":16749.8398},{"date":"2018-12-26","close":16749.8398},{"date":"2018-12-27","close":16888.2695},{"date":"2018-12-28","close":17303.5547},{"date":"2019-01-02","close":17026.6973},{"date":"2019-01-03","close":16576.8066},{"date":"2019-01-04","close":16576.8066},{"date":"2019-01-07","close":17130.5195},{"date":"2019-01-08","close":16957.4863},{"date":"2019-01-09","close":17026.6973},{"date":"2019-01-10","close":16749.8398},{"date":"2019-01-11","close":16992.0898},{"date":"2019-01-14","close":16715.2363},{"date":"2019-01-15","close":16680.6289},{"date":"2019-01-16","close":16646.0195},{"date":"2019-01-17","close":16507.5898},{"date":"2019-01-18","close":16611.4141},{"date":"2019-01-21","close":17095.9121},{"date":"2019-01-22","close":17061.3066},{"date":"2019-01-23","close":17061.3066},{"date":"2019-01-24","close":17026.6973},{"date":"2019-01-25","close":17199.7363},{"date":"2019-01-28","close":17165.127},{"date":"2019-01-29","close":17095.9121},{"date":"2019-01-30","close":17441.9844},{"date":"2019-01-31","close":17303.5547},{"date":"2019-02-01","close":17234.3418},{"date":"2019-02-07","close":17718.8379},{"date":"2019-02-08","close":17615.0215},{"date":"2019-02-11","close":17511.1992},{"date":"2019-02-12","close":17545.8047},{"date":"2019-02-13","close":17649.625},{"date":"2019-02-14","close":17476.5918},{"date":"2019-02-15","close":17303.5547},{"date":"2019-02-18","close":17684.2324},{"date":"2019-02-19","close":16334.5576},{"date":"2019-02-20","close":16438.377},{"date":"2019-02-21","close":16542.1992},{"date":"2019-02-22","close":16646.0195},{"date":"2019-02-25","close":16542.1992},{"date":"2019-02-26","close":16576.8066},{"date":"2019-02-27","close":16680.6289},{"date":"2019-02-28","close":16334.5576},{"date":"2019-03-04","close":16403.7676},{"date":"2019-03-05","close":15850.0566},{"date":"2019-03-06","close":15884.6631},{"date":"2019-03-07","close":15884.6631},{"date":"2019-03-08","close":15503.9854},{"date":"2019-03-11","close":15365.5576},{"date":"2019-03-12","close":15711.6289},{"date":"2019-03-13","close":15746.2344},{"date":"2019-03-14","close":15815.4512},{"date":"2019-03-15","close":15850.0566},{"date":"2019-03-18","close":15746.2344},{"date":"2019-03-19","close":15815.4512},{"date":"2019-03-20","close":15815.4512},{"date":"2019-03-21","close":15746.2344},{"date":"2019-03-22","close":15780.8428},{"date":"2019-03-25","close":15434.7715},{"date":"2019-03-26","close":15469.3799},{"date":"2019-03-27","close":15469.3799},{"date":"2019-03-28","close":14984.877},{"date":"2019-03-29","close":15261.7344},{"date":"2019-04-01","close":15192.5215},{"date":"2019-04-02","close":15296.3438},{"date":"2019-04-03","close":15296.3438},{"date":"2019-04-04","close":15642.4131},{"date":"2019-04-05","close":15607.8047},{"date":"2019-04-08","close":15642.4131},{"date":"2019-04-09","close":15088.7002},{"date":"2019-04-10","close":15192.5215},{"date":"2019-04-11","close":15123.3066},{"date":"2019-04-12","close":15296.3438},{"date":"2019-04-15","close":15746.2344},{"date":"2019-04-16","close":15642.4131},{"date":"2019-04-17","close":16023.0918},{"date":"2019-04-18","close":15746.2344},{"date":"2019-04-19","close":15953.877},{"date":"2019-04-22","close":16023.0918},{"date":"2019-04-23","close":15746.2344},{"date":"2019-04-24","close":15503.9854},{"date":"2019-04-25","close":15711.6289},{"date":"2019-04-26","close":15400.165},{"date":"2019-04-29","close":15365.5576},{"date":"2019-04-30","close":15365.5576},{"date":"2019-05-02","close":15573.1992},{"date":"2019-05-03","close":15365.5576},{"date":"2019-05-07","close":14811.8447},{"date":"2019-05-08","close":14811.8447},{"date":"2019-05-09","close":14604.2002},{"date":"2019-05-10","close":14604.2002},{"date":"2019-05-13","close":14465.7715},{"date":"2019-05-14","close":14915.6641},{"date":"2019-05-15","close":15054.0928},{"date":"2019-05-16","close":15019.4873},{"date":"2019-05-17","close":14950.2725},{"date":"2019-05-20","close":14742.6279},{"date":"2019-05-21","close":14465.7715},{"date":"2019-05-22","close":14500.3809},{"date":"2019-05-23","close":14223.5215},{"date":"2019-05-24","close":14292.7363},{"date":"2019-05-27","close":14188.915},{"date":"2019-05-28","close":13635.2002},{"date":"2019-05-29","close":13358.3447},{"date":"2019-05-30","close":13773.6318},{"date":"2019-05-31","close":13773.6318},{"date":"2019-06-03","close":13981.2725},{"date":"2019-06-04","close":14188.915},{"date":"2019-06-05","close":14085.0947},{"date":"2019-06-07","close":14188.915},{"date":"2019-06-10","close":14258.1309},{"date":"2019-06-11","close":14604.2002},{"date":"2019-06-12","close":14569.5947},{"date":"2019-06-13","close":14708.0234},{"date":"2019-06-14","close":14361.9482},{"date":"2019-06-17","close":14154.3096},{"date":"2019-06-18","close":14154.3096},{"date":"2019-06-19","close":14361.9482},{"date":"2019-06-20","close":14361.9482},{"date":"2019-06-21","close":14431.166},{"date":"2019-06-24","close":14361.9482},{"date":"2019-06-25","close":14327.3447},{"date":"2019-06-26","close":14292.7363},{"date":"2019-06-27","close":14258.1309},{"date":"2019-06-28","close":14223.5215},{"date":"2019-07-01","close":14881.0566},{"date":"2019-07-02","close":14742.6279},{"date":"2019-07-03","close":14846.4492},{"date":"2019-07-04","close":14777.2354},{"date":"2019-07-05","close":14984.877},{"date":"2019-07-08","close":14708.0234},{"date":"2019-07-09","close":14292.7363},{"date":"2019-07-10","close":14258.1309},{"date":"2019-07-11","close":14396.5576},{"date":"2019-07-12","close":14292.7363},{"date":"2019-07-15","close":14292.7363},{"date":"2019-07-16","close":14534.9854},{"date":"2019-07-17","close":14292.7363},{"date":"2019-07-18","close":14188.915},{"date":"2019-07-19","close":14569.5947},{"date":"2019-07-22","close":14465.7715},{"date":"2019-07-23","close":14327.3447},{"date":"2019-07-24","close":14327.3447},{"date":"2019-07-25","close":14188.915},{"date":"2019-07-26","close":13739.0215},{"date":"2019-07-29","close":13531.3818},{"date":"2019-07-30","close":13704.4141},{"date":"2019-07-31","close":13704.4141},{"date":"2019-08-01","close":13496.7734},{"date":"2019-08-02","close":13565.9873},{"date":"2019-08-05","close":13219.915},{"date":"2019-08-06","close":12977.667},{"date":"2019-08-07","close":12770.0234},{"date":"2019-08-08","close":12943.0596},{"date":"2019-08-09","close":13219.915},{"date":"2019-08-12","close":13185.3105},{"date":"2019-08-13","close":13081.4863},{"date":"2019-08-14","close":13323.7363},{"date":"2019-08-16","close":13289.1318},{"date":"2019-08-19","close":13565.9873},{"date":"2019-08-20","close":13635.2002},{"date":"2019-08-21","close":13531.3818},{"date":"2019-08-22","close":13704.4141},{"date":"2019-08-23","close":13669.8096},{"date":"2019-08-26","close":13289.1318},{"date":"2019-08-27","close":13323.7363},{"date":"2019-08-28","close":13323.7363},{"date":"2019-08-29","close":13392.9521},{"date":"2019-08-30","close":13600.5947},{"date":"2019-09-02","close":13635.2002},{"date":"2019-09-03","close":13600.5947},{"date":"2019-09-04","close":13739.0215},{"date":"2019-09-05","close":13773.6318},{"date":"2019-09-06","close":14154.3096},{"date":"2019-09-09","close":14015.8789},{"date":"2019-09-10","close":14119.7002},{"date":"2019-09-11","close":14119.7002},{"date":"2019-09-16","close":14188.915},{"date":"2019-09-17","close":14188.915},{"date":"2019-09-18","close":14258.1309},{"date":"2019-09-19","close":14188.915},{"date":"2019-09-20","close":14431.166},{"date":"2019-09-23","close":14361.9482},{"date":"2019-09-24","close":14431.166},{"date":"2019-09-25","close":14188.915},{"date":"2019-09-26","close":14188.915},{"date":"2019-09-27","close":14085.0947},{"date":"2019-09-30","close":14015.8789},{"date":"2019-10-01","close":14015.8789},{"date":"2019-10-02","close":13704.4141},{"date":"2019-10-04","close":13842.8447},{"date":"2019-10-07","close":13842.8447},{"date":"2019-10-08","close":14050.4863},{"date":"2019-10-10","close":14050.4863},{"date":"2019-10-11","close":14050.4863},{"date":"2019-10-14","close":14292.7363},{"date":"2019-10-15","close":14638.8066},{"date":"2019-10-16","close":14465.7715},{"date":"2019-10-17","close":14604.2002},{"date":"2019-10-18","close":14534.9854},{"date":"2019-10-21","close":14638.8066},{"date":"2019-10-22","close":14811.8447},{"date":"2019-10-23","close":14881.0566},{"date":"2019-10-24","close":14673.4141},{"date":"2019-10-25","close":14777.2354},{"date":"2019-10-28","close":14777.2354},{"date":"2019-10-29","close":14984.877},{"date":"2019-10-30","close":14881.0566},{"date":"2019-10-31","close":14950.2725},{"date":"2019-11-01","close":15054.0928},{"date":"2019-11-04","close":15227.127},{"date":"2019-11-05","close":15123.3066},{"date":"2019-11-06","close":15884.6631},{"date":"2019-11-07","close":16161.5195},{"date":"2019-11-08","close":15988.4854},{"date":"2019-11-11","close":16161.5195},{"date":"2019-11-12","close":15953.877},{"date":"2019-11-13","close":16023.0918},{"date":"2019-11-14","close":15746.2344},{"date":"2019-11-15","close":15850.0566},{"date":"2019-11-18","close":15850.0566},{"date":"2019-11-19","close":16023.0918},{"date":"2019-11-20","close":15780.8428},{"date":"2019-11-21","close":15400.165},{"date":"2019-11-22","close":15538.5918},{"date":"2019-11-25","close":15503.9854},{"date":"2019-11-26","close":15711.6289},{"date":"2019-11-27","close":15953.877},{"date":"2019-11-28","close":15746.2344},{"date":"2019-11-29","close":15434.7715},{"date":"2019-12-02","close":15642.4131},{"date":"2019-12-03","close":15573.1992},{"date":"2019-12-04","close":15365.5576},{"date":"2019-12-05","close":15296.3438},{"date":"2019-12-06","close":15434.7715},{"date":"2019-12-09","close":15330.9502},{"date":"2019-12-10","close":15503.9854},{"date":"2019-12-11","close":15434.7715},{"date":"2019-12-12","close":15607.8047},{"date":"2019-12-13","close":15642.4131},{"date":"2019-12-16","close":15503.9854},{"date":"2019-12-17","close":15503.9854},{"date":"2019-12-18","close":15261.7344},{"date":"2019-12-19","close":15400.165},{"date":"2019-12-20","close":15434.7715},{"date":"2019-12-23","close":15296.3438},{"date":"2019-12-24","close":15400.165},{"date":"2019-12-26","close":15434.7715},{"date":"2019-12-27","close":15687.8008},{"date":"2019-12-30","close":15868.5352},{"date":"2020-01-02","close":15796.2422},{"date":"2020-01-03","close":15723.9482},{"date":"2020-01-06","close":15434.7705},{"date":"2020-01-07","close":15579.3574},{"date":"2020-01-08","close":14892.5645},{"date":"2020-01-09","close":15037.1543},{"date":"2020-01-10","close":15507.0645},{"date":"2020-01-13","close":15723.9482},{"date":"2020-01-14","close":15796.2422},{"date":"2020-01-15","close":15904.6826},{"date":"2020-01-16","close":15796.2422},{"date":"2020-01-17","close":15723.9482},{"date":"2020-01-20","close":15543.2109},{"date":"2020-01-21","close":15543.2109},{"date":"2020-01-22","close":15579.3574},{"date":"2020-01-23","close":15434.7705},{"date":"2020-01-28","close":14928.7129},{"date":"2020-01-29","close":15037.1543},{"date":"2020-01-30","close":14603.3896},{"date":"2020-01-31","close":14422.6562},{"date":"2020-02-03","close":14278.0654},{"date":"2020-02-04","close":14603.3896},{"date":"2020-02-05","close":14784.126},{"date":"2020-02-06","close":14928.7129},{"date":"2020-02-07","close":14928.7129},{"date":"2020-02-10","close":14928.7129},{"date":"2020-02-11","close":15073.3018},{"date":"2020-02-12","close":15145.5967},{"date":"2020-02-13","close":15109.4473},{"date":"2020-02-14","close":15362.4785},{"date":"2020-02-17","close":15254.0352},{"date":"2020-02-18","close":15037.1543},{"date":"2020-02-19","close":14458.8008},{"date":"2020-02-20","close":14278.0654},{"date":"2020-02-21","close":14169.625},{"date":"2020-02-24","close":13735.8623},{"date":"2020-02-25","close":13988.8906},{"date":"2020-02-26","close":13988.8906},{"date":"2020-02-27","close":13916.5967},{"date":"2020-02-28","close":13591.2734},{"date":"2020-03-02","close":13410.5381},{"date":"2020-03-03","close":13446.6865},{"date":"2020-03-04","close":13518.9795},{"date":"2020-03-05","close":13591.2734},{"date":"2020-03-06","close":13446.6865},{"date":"2020-03-09","close":13446.6865},{"date":"2020-03-10","close":12723.7451},{"date":"2020-03-11","close":12651.4512},{"date":"2020-03-12","close":12651.4512},{"date":"2020-03-13","close":10807.9541},{"date":"2020-03-16","close":10265.749},{"date":"2020-03-17","close":10121.1621},{"date":"2020-03-18","close":9687.3965},{"date":"2020-03-19","close":8675.2812},{"date":"2020-03-20","close":9253.6338},{"date":"2020-03-23","close":8386.1055},{"date":"2020-03-24","close":8675.2812},{"date":"2020-03-25","close":9145.1924},{"date":"2020-03-26","close":9398.2217},{"date":"2020-03-27","close":9976.5742},{"date":"2020-03-30","close":10518.7793},{"date":"2020-03-31","close":10771.8076},{"date":"2020-04-01","close":10301.8965},{"date":"2020-04-02","close":10627.2197},{"date":"2020-04-03","close":10627.2197},{"date":"2020-04-06","close":10807.9541},{"date":"2020-04-07","close":10988.6895},{"date":"2020-04-08","close":11024.8359},{"date":"2020-04-09","close":11060.9824},{"date":"2020-04-10","close":11241.7188},{"date":"2020-04-13","close":14603.3896},{"date":"2020-04-14","close":12000.8057},{"date":"2020-04-16","close":11133.2773},{"date":"2020-04-17","close":11169.4258},{"date":"2020-04-20","close":11060.9824},{"date":"2020-04-21","close":10627.2197},{"date":"2020-04-22","close":10807.9541},{"date":"2020-04-23","close":10880.248},{"date":"2020-04-24","close":10807.9541},{"date":"2020-04-27","close":11060.9824},{"date":"2020-04-28","close":11024.8359},{"date":"2020-04-29","close":11097.1299},{"date":"2020-05-04","close":10844.1025},{"date":"2020-05-06","close":10880.248},{"date":"2020-05-07","close":10916.3955},{"date":"2020-05-08","close":11097.1299},{"date":"2020-05-11","close":11133.2773},{"date":"2020-05-12","close":11097.1299},{"date":"2020-05-13","close":10988.6895},{"date":"2020-05-14","close":10735.6592},{"date":"2020-05-15","close":10699.5137},{"date":"2020-05-18","close":10952.542},{"date":"2020-05-19","close":11386.3057},{"date":"2020-05-20","close":11494.748},{"date":"2020-05-21","close":11675.4824},{"date":"2020-05-22","close":11422.4531},{"date":"2020-05-25","close":11494.748},{"date":"2020-05-26","close":11928.5107},{"date":"2020-05-27","close":12145.3936},{"date":"2020-05-28","close":11928.5107},{"date":"2020-05-29","close":12000.8057},{"date":"2020-06-01","close":12109.2471},{"date":"2020-06-02","close":12109.2471},{"date":"2020-06-03","close":12289.9824},{"date":"2020-06-04","close":12217.6875},{"date":"2020-06-05","close":12362.2754},{"date":"2020-06-08","close":12434.5703},{"date":"2020-06-09","close":12579.1572},{"date":"2020-06-10","close":12651.4512},{"date":"2020-06-11","close":13229.8027},{"date":"2020-06-12","close":12940.6279},{"date":"2020-06-15","close":11892.3652},{"date":"2020-06-16","close":12398.4219},{"date":"2020-06-17","close":12940.6279},{"date":"2020-06-18","close":14278.0654},{"date":"2020-06-19","close":13049.0674},{"date":"2020-06-22","close":12687.5977},{"date":"2020-06-23","close":12470.7168},{"date":"2020-06-24","close":12723.7451},{"date":"2020-06-25","close":12434.5703},{"date":"2020-06-26","close":12470.7168},{"date":"2020-06-29","close":12073.0996},{"date":"2020-06-30","close":12362.2754},{"date":"2020-07-01","close":12506.8633},{"date":"2020-07-02","close":12796.04},{"date":"2020-07-03","close":13085.2158},{"date":"2020-07-06","close":14422.6562},{"date":"2020-07-07","close":14133.4795},{"date":"2020-07-08","close":14422.6562},{"date":"2020-07-09","close":14169.625},{"date":"2020-07-10","close":13627.4209},{"date":"2020-07-13","close":14314.2119},{"date":"2020-07-14","close":14133.4795},{"date":"2020-07-15","close":14133.4795},{"date":"2020-07-16","close":13916.5967},{"date":"2020-07-17","close":14133.4795},{"date":"2020-07-20","close":13880.4512},{"date":"2020-07-21","close":13952.7422},{"date":"2020-07-22","close":14241.9189},{"date":"2020-07-23","close":14025.0381},{"date":"2020-07-24","close":13735.8623},{"date":"2020-07-27","close":13880.4512},{"date":"2020-07-28","close":13880.4512},{"date":"2020-07-29","close":13699.7139},{"date":"2020-07-30","close":13772.0098},{"date":"2020-07-31","close":13555.127},{"date":"2020-08-03","close":13735.8623},{"date":"2020-08-04","close":13663.5674},{"date":"2020-08-05","close":13699.7139},{"date":"2020-08-06","close":13952.7422},{"date":"2020-08-07","close":13952.7422},{"date":"2020-08-10","close":14350.3594},{"date":"2020-08-11","close":14314.2119},{"date":"2020-08-12","close":14241.9189},{"date":"2020-08-13","close":14169.625},{"date":"2020-08-14","close":13988.8906},{"date":"2020-08-18","close":13085.2158},{"date":"2020-08-19","close":13193.6572},{"date":"2020-08-20","close":12796.04},{"date":"2020-08-21","close":13012.9209},{"date":"2020-08-24","close":13049.0674},{"date":"2020-08-25","close":13410.5381},{"date":"2020-08-26","close":13229.8027},{"date":"2020-08-27","close":13012.9209},{"date":"2020-08-28","close":13410.5381},{"date":"2020-08-31","close":13410.5381},{"date":"2020-09-01","close":13988.8906},{"date":"2020-09-02","close":13735.8623},{"date":"2020-09-03","close":13663.5674},{"date":"2020-09-04","close":13808.1543},{"date":"2020-09-07","close":14675.6826},{"date":"2020-09-08","close":14531.0967},{"date":"2020-09-09","close":14567.2422},{"date":"2020-09-10","close":14639.5371},{"date":"2020-09-11","close":14747.9775},{"date":"2020-09-14","close":16157.71},{"date":"2020-09-15","close":16808.3594},{"date":"2020-09-16","close":16519.1797},{"date":"2020-09-17","close":16338.4443},{"date":"2020-09-18","close":16446.8887},{"date":"2020-09-21","close":16591.4746},{"date":"2020-09-22","close":15470.9189},{"date":"2020-09-23","close":15362.4785},{"date":"2020-09-24","close":14422.6562},{"date":"2020-09-25","close":14458.8008},{"date":"2020-09-28","close":14675.6826},{"date":"2020-09-29","close":14784.126},{"date":"2020-10-05","close":14784.126},{"date":"2020-10-06","close":14784.126},{"date":"2020-10-07","close":14928.7129},{"date":"2020-10-08","close":14892.5645},{"date":"2020-10-12","close":15145.5967},{"date":"2020-10-13","close":15037.1543},{"date":"2020-10-14","close":14784.126},{"date":"2020-10-15","close":14567.2422},{"date":"2020-10-16","close":14892.5645},{"date":"2020-10-19","close":14820.2725},{"date":"2020-10-20","close":14639.5371},{"date":"2020-10-21","close":14856.418},{"date":"2020-10-22","close":14675.6826},{"date":"2020-10-23","close":14675.6826},{"date":"2020-10-26","close":14494.9482},{"date":"2020-10-27","close":14494.9482},{"date":"2020-10-28","close":14747.9775},{"date":"2020-10-29","close":14567.2422},{"date":"2020-10-30","close":14278.0654},{"date":"2020-11-02","close":14422.6562},{"date":"2020-11-03","close":14494.9482},{"date":"2020-11-04","close":14458.8008},{"date":"2020-11-05","close":14675.6826},{"date":"2020-11-06","close":14494.9482},{"date":"2020-11-09","close":14892.5645},{"date":"2020-11-10","close":14856.418},{"date":"2020-11-11","close":14892.5645},{"date":"2020-11-12","close":14820.2725},{"date":"2020-11-13","close":14856.418},{"date":"2020-11-16","close":15109.4473},{"date":"2020-11-17","close":15145.5967},{"date":"2020-11-18","close":15181.7422},{"date":"2020-11-19","close":15904.6826},{"date":"2020-11-20","close":16338.4443},{"date":"2020-11-23","close":16266.1523},{"date":"2020-11-24","close":16410.7402},{"date":"2020-11-25","close":16193.8574},{"date":"2020-11-26","close":16157.71},{"date":"2020-11-27","close":16121.5635},{"date":"2020-11-30","close":16193.8574},{"date":"2020-12-01","close":16266.1523},{"date":"2020-12-02","close":16230.0039},{"date":"2020-12-03","close":16338.4443},{"date":"2020-12-04","close":16157.71},{"date":"2020-12-07","close":16085.417},{"date":"2020-12-08","close":15868.5352},{"date":"2020-12-09","close":16085.417},{"date":"2020-12-10","close":16049.2715},{"date":"2020-12-11","close":16121.5635},{"date":"2020-12-14","close":16085.417},{"date":"2020-12-15","close":16049.2715},{"date":"2020-12-16","close":16193.8574},{"date":"2020-12-17","close":16519.1797},{"date":"2020-12-18","close":16483.0332},{"date":"2020-12-21","close":16410.7402},{"date":"2020-12-22","close":16049.2715},{"date":"2020-12-23","close":16121.5635},{"date":"2020-12-24","close":16338.4443},{"date":"2020-12-28","close":16483.0332},{"date":"2020-12-29","close":16899.8477},{"date":"2020-12-30","close":17051.4141},{"date":"2021-01-04","close":16899.8477},{"date":"2021-01-05","close":17127.1973},{"date":"2021-01-06","close":17240.875},{"date":"2021-01-07","close":17354.5527},{"date":"2021-01-08","close":17885.0391},{"date":"2021-01-11","close":17468.2266},{"date":"2021-01-12","close":17392.4434},{"date":"2021-01-13","close":17657.6875},{"date":"2021-01-14","close":17506.1191},{"date":"2021-01-15","close":17165.0898},{"date":"2021-01-18","close":16634.5996},{"date":"2021-01-19","close":16975.6328},{"date":"2021-01-20","close":17089.3066},{"date":"2021-01-21","close":17468.2266},{"date":"2021-01-22","close":17506.1191},{"date":"2021-01-25","close":18453.4199},{"date":"2021-01-26","close":17998.7129},{"date":"2021-01-27","close":17960.8262},{"date":"2021-01-28","close":17392.4434},{"date":"2021-01-29","close":16786.168},{"date":"2021-02-01","close":17013.5215},{"date":"2021-02-02","close":19211.2617},{"date":"2021-02-03","close":20537.4805},{"date":"2021-02-04","close":20537.4805},{"date":"2021-02-05","close":20461.6973},{"date":"2021-02-08","close":20954.293},{"date":"2021-02-09","close":20044.8848},{"date":"2021-02-10","close":20575.373},{"date":"2021-02-15","close":20385.9141},{"date":"2021-02-16","close":20461.6973},{"date":"2021-02-17","close":20120.668},{"date":"2021-02-18","close":19135.4727},{"date":"2021-02-19","close":19173.3691},{"date":"2021-02-22","close":18832.3418},{"date":"2021-02-23","close":18680.7734},{"date":"2021-02-24","close":18036.6074},{"date":"2021-02-25","close":18983.9062},{"date":"2021-02-26","close":19628.0723},{"date":"2021-03-02","close":19324.9375},{"date":"2021-03-03","close":19324.9375},{"date":"2021-03-04","close":19400.7207},{"date":"2021-03-05","close":19438.6113},{"date":"2021-03-08","close":19211.2617},{"date":"2021-03-09","close":18756.5566},{"date":"2021-03-10","close":18453.4199},{"date":"2021-03-11","close":19211.2617},{"date":"2021-03-12","close":19438.6113},{"date":"2021-03-15","close":19400.7207},{"date":"2021-03-16","close":19703.8574},{"date":"2021-03-17","close":19893.3164},{"date":"2021-03-18","close":19969.1016},{"date":"2021-03-19","close":19893.3164},{"date":"2021-03-22","close":19817.5352},{"date":"2021-03-23","close":19779.6406},{"date":"2021-03-24","close":20423.8047},{"date":"2021-03-25","close":20613.2676},{"date":"2021-03-26","close":20461.6973},{"date":"2021-03-29","close":19931.209},{"date":"2021-03-30","close":19931.209},{"date":"2021-03-31","close":20044.8848},{"date":"2021-04-01","close":20423.8047},{"date":"2021-04-02","close":20272.2363},{"date":"2021-04-05","close":20764.834},{"date":"2021-04-06","close":20840.6152},{"date":"2021-04-07","close":21333.2148},{"date":"2021-04-08","close":21408.998},{"date":"2021-04-09","close":22091.0547},{"date":"2021-04-12","close":24554.0371},{"date":"2021-04-13","close":22924.6797},{"date":"2021-04-14","close":22811.002},{"date":"2021-04-15","close":22469.9785},{"date":"2021-04-16","close":22848.8945},{"date":"2021-04-19","close":22697.3281},{"date":"2021-04-20","close":23341.4922},{"date":"2021-04-21","close":23568.8438},{"date":"2021-04-22","close":23303.5996},{"date":"2021-04-23","close":23152.0312},{"date":"2021-04-26","close":23417.2754},{"date":"2021-04-27","close":23227.8164},{"date":"2021-04-28","close":22583.6504},{"date":"2021-04-29","close":22659.4316},{"date":"2021-04-30","close":22507.8652},{"date":"2021-05-03","close":22697.3281},{"date":"2021-05-04","close":22848.8945},{"date":"2021-05-06","close":23341.4922},{"date":"2021-05-07","close":23909.873},{"date":"2021-05-10","close":24099.332},{"date":"2021-05-11","close":23720.4121},{"date":"2021-05-12","close":23303.5996},{"date":"2021-05-13","close":22659.4316},{"date":"2021-05-14","close":22697.3281},{"date":"2021-05-17","close":22053.1621},{"date":"2021-05-18","close":22583.6504},{"date":"2021-05-20","close":22621.5469},{"date":"2021-05-21","close":22697.3281},{"date":"2021-05-24","close":22583.6504},{"date":"2021-05-25","close":22811.002},{"date":"2021-05-26","close":23038.3555},{"date":"2021-05-27","close":22773.1113},{"date":"2021-05-28","close":22886.7871},{"date":"2021-05-31","close":23417.2754},{"date":"2021-06-01","close":23834.0898},{"date":"2021-06-02","close":23909.873},{"date":"2021-06-03","close":23720.4121},{"date":"2021-06-04","close":23568.8438},{"date":"2021-06-07","close":23341.4922},{"date":"2021-06-08","close":23455.168},{"date":"2021-06-09","close":23303.5996},{"date":"2021-06-10","close":23379.3828},{"date":"2021-06-11","close":23644.625},{"date":"2021-06-14","close":23417.2754},{"date":"2021-06-15","close":23265.707},{"date":"2021-06-16","close":24250.9004},{"date":"2021-06-17","close":24213.0078},{"date":"2021-06-18","close":24213.0078},{"date":"2021-06-21","close":24061.4375},{"date":"2021-06-22","close":25160.3086},{"date":"2021-06-23","close":25273.9863},{"date":"2021-06-24","close":25084.5254},{"date":"2021-06-25","close":25766.5801},{"date":"2021-06-28","close":26865.4512},{"date":"2021-06-29","close":26979.1309},{"date":"2021-06-30","close":27888.5352},{"date":"2021-07-01","close":27850.6426},{"date":"2021-07-02","close":27282.2637},{"date":"2021-07-05","close":26486.5312},{"date":"2021-07-06","close":26524.4199},{"date":"2021-07-07","close":26675.9902},{"date":"2021-07-08","close":25956.043},{"date":"2021-07-09","close":25577.123},{"date":"2021-07-12","close":26069.7168},{"date":"2021-07-13","close":26675.9902},{"date":"2021-07-14","close":27471.7246},{"date":"2021-07-15","close":27244.3711},{"date":"2021-07-16","close":26903.3418},{"date":"2021-07-19","close":26675.9902},{"date":"2021-07-20","close":26183.3945},{"date":"2021-07-21","close":26372.8535},{"date":"2021-07-22","close":26334.9629},{"date":"2021-07-23","close":26297.0703},{"date":"2021-07-26","close":26448.6387},{"date":"2021-07-27","close":26334.9629},{"date":"2021-07-28","close":25993.9336},{"date":"2021-07-29","close":26069.7168},{"date":"2021-07-30","close":25804.4746},{"date":"2021-08-02","close":25463.4473},{"date":"2021-08-03","close":25311.877},{"date":"2021-08-04","close":25652.9043},{"date":"2021-08-05","close":25766.5801},{"date":"2021-08-06","close":25501.3379},{"date":"2021-08-09","close":25273.9863},{"date":"2021-08-10","close":25311.877},{"date":"2021-08-11","close":25198.2012},{"date":"2021-08-12","close":25463.4473},{"date":"2021-08-13","close":25349.7695},{"date":"2021-08-17","close":24970.8516},{"date":"2021-08-18","close":25008.7402},{"date":"2021-08-19","close":23834.0898},{"date":"2021-08-20","close":23265.707},{"date":"2021-08-23","close":23947.7637},{"date":"2021-08-24","close":24781.3867},{"date":"2021-08-25","close":25008.7402},{"date":"2021-08-26","close":25160.3086},{"date":"2021-08-27","close":26448.6387},{"date":"2021-08-30","close":27168.5859},{"date":"2021-08-31","close":27282.2637},{"date":"2021-09-01","close":26903.3418},{"date":"2021-09-02","close":26448.6387},{"date":"2021-09-03","close":26827.5605},{"date":"2021-09-06","close":27206.4766},{"date":"2021-09-07","close":28115.8887},{"date":"2021-09-08","close":30010.4863},{"date":"2021-09-09","close":30768.332},{"date":"2021-09-10","close":32284.0098},{"date":"2021-09-13","close":32284.0098},{"date":"2021-09-14","close":33231.3125},{"date":"2021-09-15","close":32966.0664},{"date":"2021-09-16","close":34102.8281},{"date":"2021-09-17","close":37778.3555},{"date":"2021-09-23","close":39331.9297},{"date":"2021-09-24","close":39028.793},{"date":"2021-09-27","close":38649.875},{"date":"2021-09-28","close":37323.6523},{"date":"2021-09-29","close":37513.1133},{"date":"2021-09-30","close":34292.2891},{"date":"2021-10-01","close":33344.9883},{"date":"2021-10-05","close":32776.6094},{"date":"2021-10-06","close":30162.0586},{"date":"2021-10-07","close":31033.5742},{"date":"2021-10-08","close":31298.8184},{"date":"2021-10-12","close":31223.0371},{"date":"2021-10-13","close":32511.3633},{"date":"2021-10-14","close":33155.5312},{"date":"2021-10-15","close":32700.8262},{"date":"2021-10-18","close":31715.6289},{"date":"2021-10-19","close":31564.0605},{"date":"2021-10-20","close":32511.3633},{"date":"2021-10-21","close":31639.8496},{"date":"2021-10-22","close":31639.8496},{"date":"2021-10-25","close":31980.873},{"date":"2021-10-26","close":32094.5527},{"date":"2021-10-27","close":31601.9531},{"date":"2021-10-28","close":31336.7109},{"date":"2021-10-29","close":30957.7891},{"date":"2021-11-01","close":29480.0},{"date":"2021-11-02","close":29555.7852},{"date":"2021-11-03","close":29480.0},{"date":"2021-11-04","close":28987.4043},{"date":"2021-11-05","close":28419.0234},{"date":"2021-11-08","close":29290.541},{"date":"2021-11-09","close":29025.2949},{"date":"2021-11-10","close":27774.8574},{"date":"2021-11-11","close":27509.6172},{"date":"2021-11-12","close":28494.8066},{"date":"2021-11-15","close":28949.5117},{"date":"2021-11-16","close":28684.2715},{"date":"2021-11-17","close":27926.4258},{"date":"2021-11-18","close":28077.9941},{"date":"2021-11-19","close":28153.7773},{"date":"2021-11-22","close":28267.457},{"date":"2021-11-23","close":27964.3223},{"date":"2021-11-24","close":28419.0234},{"date":"2021-11-25","close":27661.1855},{"date":"2021-11-26","close":26903.3418},{"date":"2021-11-29","close":26410.748},{"date":"2021-11-30","close":24819.2812},{"date":"2021-12-01","close":25918.1484},{"date":"2021-12-02","close":26145.502},{"date":"2021-12-03","close":27054.9102},{"date":"2021-12-06","close":27509.6172},{"date":"2021-12-07","close":28002.2129},{"date":"2021-12-08","close":27547.5059},{"date":"2021-12-09","close":27736.9648},{"date":"2021-12-10","close":27585.3984},{"date":"2021-12-13","close":27623.291},{"date":"2021-12-14","close":27395.9375},{"date":"2021-12-15","close":26524.4199},{"date":"2021-12-16","close":26827.5605},{"date":"2021-12-17","close":26979.1309},{"date":"2021-12-20","close":26751.7754},{"date":"2021-12-21","close":27017.0176},{"date":"2021-12-22","close":26903.3418},{"date":"2021-12-23","close":26903.3418},{"date":"2021-12-24","close":27054.9102},{"date":"2021-12-27","close":26941.2344},{"date":"2021-12-28","close":26107.6113},{"date":"2021-12-29","close":27014.6738},{"date":"2021-12-30","close":27093.5488},{"date":"2022-01-03","close":34350.0},{"date":"2022-01-04","close":26935.8008},{"date":"2022-01-05","close":26541.4238},{"date":"2022-01-06","close":25870.9844},{"date":"2022-01-07","close":26541.4238},{"date":"2022-01-10","close":26225.9238},{"date":"2022-01-11","close":25555.4863},{"date":"2022-01-12","close":26186.4844},{"date":"2022-01-13","close":26225.9238},{"date":"2022-01-14","close":25792.1094},{"date":"2022-01-17","close":25161.1113},{"date":"2022-01-18","close":24766.7344},{"date":"2022-01-19","close":24293.4863},{"date":"2022-01-20","close":24766.7344},{"date":"2022-01-21","close":24451.2363},{"date":"2022-01-24","close":23662.4883},{"date":"2022-01-25","close":22558.2383},{"date":"2022-01-26","close":22558.2383},{"date":"2022-01-27","close":22084.9883},{"date":"2022-01-28","close":23307.5488},{"date":"2022-02-03","close":23386.4277},{"date":"2022-02-04","close":23662.4883},{"date":"2022-02-07","close":23465.3008},{"date":"2022-02-08","close":23465.3008},{"date":"2022-02-09","close":23465.3008},{"date":"2022-02-10","close":24175.1758},{"date":"2022-02-11","close":23977.9863},{"date":"2022-02-14","close":23386.4277},{"date":"2022-02-15","close":23149.8008},{"date":"2022-02-16","close":23544.1777},{"date":"2022-02-17","close":23544.1777},{"date":"2022-02-18","close":23662.4883},{"date":"2022-02-21","close":24056.8633},{"date":"2022-02-22","close":24056.8633},{"date":"2022-02-23","close":24056.8633},{"date":"2022-02-24","close":23386.4277},{"date":"2022-02-25","close":23544.1777},{"date":"2022-02-28","close":23544.1777},{"date":"2022-03-02","close":23386.4277},{"date":"2022-03-03","close":23465.3008},{"date":"2022-03-04","close":23189.2363},{"date":"2022-03-07","close":22479.3613},{"date":"2022-03-08","close":22084.9883},{"date":"2022-03-10","close":22084.9883},{"date":"2022-03-11","close":22361.0508},{"date":"2022-03-14","close":22163.8613},{"date":"2022-03-15","close":22163.8613},{"date":"2022-03-16","close":22439.9258},{"date":"2022-03-17","close":22439.9258},{"date":"2022-03-18","close":22873.7383},{"date":"2022-03-21","close":22913.1758},{"date":"2022-03-22","close":22992.0508},{"date":"2022-03-23","close":22992.0508},{"date":"2022-03-24","close":23031.4844},{"date":"2022-03-25","close":22913.1758},{"date":"2022-03-28","close":22794.8613},{"date":"2022-03-29","close":22834.3008},{"date":"2022-03-30","close":22873.7383},{"date":"2022-03-31","close":23977.9863},{"date":"2022-04-01","close":23662.4883},{"date":"2022-04-04","close":24214.6113},{"date":"2022-04-05","close":24254.0488},{"date":"2022-04-06","close":23820.2363},{"date":"2022-04-07","close":23701.9238},{"date":"2022-04-08","close":23741.3613},{"date":"2022-04-11","close":24056.8633},{"date":"2022-04-12","close":23977.9863},{"date":"2022-04-13","close":24056.8633},{"date":"2022-04-14","close":24135.7363},{"date":"2022-04-15","close":24135.7363},{"date":"2022-04-18","close":24096.2988},{"date":"2022-04-19","close":24175.1758},{"date":"2022-04-20","close":24175.1758},{"date":"2022-04-21","close":24530.1113},{"date":"2022-04-22","close":24569.5508},{"date":"2022-04-25","close":24017.4258},{"date":"2022-04-26","close":24254.0488},{"date":"2022-04-27","close":23899.1113},{"date":"2022-04-28","close":24332.9238},{"date":"2022-04-29","close":24451.2363},{"date":"2022-05-02","close":24372.3613},{"date":"2022-05-03","close":24530.1113},{"date":"2022-05-04","close":25358.2988},{"date":"2022-05-06","close":25634.3594},{"date":"2022-05-09","close":31100.0},{"date":"2022-05-10","close":24254.0488},{"date":"2022-05-11","close":24056.8633},{"date":"2022-05-12","close":23701.9238},{"date":"2022-05-13","close":24214.6113},{"date":"2022-05-16","close":24214.6113},{"date":"2022-05-17","close":24214.6113},{"date":"2022-05-18","close":24845.6133},{"date":"2022-05-19","close":24332.9238},{"date":"2022-05-20","close":24608.9844},{"date":"2022-05-23","close":24332.9238},{"date":"2022-05-24","close":23938.5488},{"date":"2022-05-25","close":23977.9863},{"date":"2022-05-26","close":24135.7363},{"date":"2022-05-27","close":24530.1113},{"date":"2022-05-30","close":25082.2363},{"date":"2022-05-31","close":25239.9863},{"date":"2022-06-02","close":24885.0488},{"date":"2022-06-03","close":25200.5488},{"date":"2022-06-07","close":24530.1113},{"date":"2022-06-08","close":24569.5508},{"date":"2022-06-09","close":24372.3613},{"date":"2022-06-10","close":24293.4863},{"date":"2022-06-13","close":23268.1113},{"date":"2022-06-14","close":23544.1777},{"date":"2022-06-15","close":22873.7383},{"date":"2022-06-16","close":22913.1758},{"date":"2022-06-17","close":22992.0508},{"date":"2022-06-20","close":22361.0508},{"date":"2022-06-21","close":22558.2383},{"date":"2022-06-22","close":21375.1133},{"date":"2022-06-23","close":20665.2402},{"date":"2022-06-24","close":21296.2383},{"date":"2022-06-27","close":21808.9258},{"date":"2022-06-28","close":21927.2363},{"date":"2022-06-29","close":21730.0508},{"date":"2022-06-30","close":21375.1133},{"date":"2022-07-01","close":21296.2383},{"date":"2022-07-04","close":21177.9258},{"date":"2022-07-05","close":21611.7383},{"date":"2022-07-06","close":21256.8008},{"date":"2022-07-07","close":21375.1133},{"date":"2022-07-08","close":21335.6738},{"date":"2022-07-11","close":21217.3633},{"date":"2022-07-12","close":20468.0508},{"date":"2022-07-13","close":21020.1758},{"date":"2022-07-14","close":21020.1758},{"date":"2022-07-15","close":21059.6133},{"date":"2022-07-18","close":21532.8633},{"date":"2022-07-19","close":21690.6113},{"date":"2022-07-20","close":21690.6113},{"date":"2022-07-21","close":22361.0508},{"date":"2022-07-22","close":22282.1758},{"date":"2022-07-25","close":22361.0508},{"date":"2022-07-26","close":22400.4863},{"date":"2022-07-27","close":22439.9258},{"date":"2022-07-28","close":22518.7988},{"date":"2022-07-29","close":22794.8613},{"date":"2022-08-01","close":22794.8613},{"date":"2022-08-02","close":22479.3613},{"date":"2022-08-03","close":22518.7988},{"date":"2022-08-04","close":22282.1758},{"date":"2022-08-05","close":22637.1113},{"date":"2022-08-08","close":22558.2383},{"date":"2022-08-09","close":22282.1758},{"date":"2022-08-10","close":22084.9883},{"date":"2022-08-11","close":22558.2383},{"date":"2022-08-12","close":22597.6758},{"date":"2022-08-16","close":22597.6758},{"date":"2022-08-17","close":22518.7988},{"date":"2022-08-18","close":22203.3008},{"date":"2022-08-19","close":22124.4258},{"date":"2022-08-22","close":21730.0508},{"date":"2022-08-23","close":21572.3008},{"date":"2022-08-24","close":21611.7383},{"date":"2022-08-25","close":21887.8008},{"date":"2022-08-26","close":22124.4258},{"date":"2022-08-29","close":21532.8633},{"date":"2022-08-30","close":21572.3008},{"date":"2022-08-31","close":21769.4863},{"date":"2022-09-01","close":21335.6738},{"date":"2022-09-02","close":21296.2383},{"date":"2022-09-05","close":21256.8008},{"date":"2022-09-06","close":21769.4863},{"date":"2022-09-07","close":21453.9902},{"date":"2022-09-08","close":21611.7383},{"date":"2022-09-13","close":22282.1758},{"date":"2022-09-14","close":22045.5508},{"date":"2022-09-15","close":22163.8613},{"date":"2022-09-16","close":21927.2363},{"date":"2022-09-19","close":21769.4863},{"date":"2022-09-20","close":21887.8008},{"date":"2022-09-21","close":21651.1738},{"date":"2022-09-22","close":21296.2383},{"date":"2022-09-23","close":20822.9883},{"date":"2022-09-26","close":19560.9883},{"date":"2022-09-27","close":19600.4277},{"date":"2022-09-28","close":19245.4883},{"date":"2022-09-29","close":19442.6777},{"date":"2022-09-30","close":19048.3027},{"date":"2022-10-04","close":19797.6152},{"date":"2022-10-05","close":19639.8633},{"date":"2022-10-06","close":19679.3027},{"date":"2022-10-07","close":19639.8633},{"date":"2022-10-11","close":19087.7383},{"date":"2022-10-12","close":19166.6152},{"date":"2022-10-13","close":18377.8652},{"date":"2022-10-14","close":18811.6777},{"date":"2022-10-17","close":18929.9902},{"date":"2022-10-18","close":19166.6152},{"date":"2022-10-19","close":19127.1758},{"date":"2022-10-20","close":18929.9902},{"date":"2022-10-21","close":18772.2402},{"date":"2022-10-24","close":18811.6777},{"date":"2022-10-25","close":18693.3672},{"date":"2022-10-26","close":18417.3027},{"date":"2022-10-27","close":18772.2402},{"date":"2022-10-28","close":18693.3672},{"date":"2022-10-31","close":18811.6777},{"date":"2022-11-01","close":19008.8652},{"date":"2022-11-02","close":19048.3027},{"date":"2022-11-03","close":19087.7383},{"date":"2022-11-04","close":19048.3027},{"date":"2022-11-07","close":19166.6152},{"date":"2022-11-08","close":19245.4883},{"date":"2022-11-09","close":19284.9258},{"date":"2022-11-10","close":19245.4883},{"date":"2022-11-11","close":19639.8633},{"date":"2022-11-14","close":20113.1152},{"date":"2022-11-15","close":20113.1152},{"date":"2022-11-16","close":20073.6758},{"date":"2022-11-17","close":19876.4902},{"date":"2022-11-18","close":19639.8633},{"date":"2022-11-21","close":19363.8027},{"date":"2022-11-22","close":19363.8027},{"date":"2022-11-23","close":19560.9883},{"date":"2022-11-24","close":19679.3027},{"date":"2022-11-25","close":19600.4277},{"date":"2022-11-28","close":19482.1152},{"date":"2022-11-29","close":19600.4277},{"date":"2022-11-30","close":19718.7402},{"date":"2022-12-01","close":19915.9238},{"date":"2022-12-02","close":19679.3027},{"date":"2022-12-05","close":19797.6152},{"date":"2022-12-06","close":19403.2383},{"date":"2022-12-07","close":19363.8027},{"date":"2022-12-08","close":19442.6777},{"date":"2022-12-09","close":19639.8633},{"date":"2022-12-12","close":19600.4277},{"date":"2022-12-13","close":19600.4277},{"date":"2022-12-14","close":19679.3027},{"date":"2022-12-15","close":19679.3027},{"date":"2022-12-16","close":19560.9883},{"date":"2022-12-19","close":19442.6777},{"date":"2022-12-20","close":19324.3652},{"date":"2022-12-21","close":19284.9258},{"date":"2022-12-22","close":19403.2383},{"date":"2022-12-23","close":19284.9258},{"date":"2022-12-26","close":19324.3652},{"date":"2022-12-27","close":19324.3652},{"date":"2022-12-28","close":20033.8984},{"date":"2022-12-29","close":19866.9492},{"date":"2023-01-02","close":19366.1016},{"date":"2023-01-03","close":19157.416},{"date":"2023-01-04","close":19449.5762},{"date":"2023-01-05","close":19407.8398},{"date":"2023-01-06","close":19950.4258},{"date":"2023-01-09","close":20117.373},{"date":"2023-01-10","close":20117.373},{"date":"2023-01-11","close":20117.373},{"date":"2023-01-12","close":20159.1113},{"date":"2023-01-13","close":19992.1621},{"date":"2023-01-16","close":20117.373},{"date":"2023-01-17","close":19908.6875},{"date":"2023-01-18","close":19908.6875},{"date":"2023-01-19","close":19992.1621},{"date":"2023-01-20","close":20117.373},{"date":"2023-01-25","close":20075.6367},{"date":"2023-01-26","close":20075.6367},{"date":"2023-01-27","close":20033.8984},{"date":"2023-01-30","close":20033.8984},{"date":"2023-01-31","close":20200.8457},{"date":"2023-02-01","close":20117.373},{"date":"2023-02-02","close":20200.8457},{"date":"2023-02-03","close":20534.7441},{"date":"2023-02-06","close":20200.8457},{"date":"2023-02-07","close":20326.0605},{"date":"2023-02-08","close":20534.7441},{"date":"2023-02-09","close":20242.584},{"date":"2023-02-10","close":20200.8457},{"date":"2023-02-13","close":20284.3223},{"date":"2023-02-14","close":20242.584},{"date":"2023-02-15","close":20033.8984},{"date":"2023-02-16","close":20367.7949},{"date":"2023-02-17","close":20367.7949},{"date":"2023-02-20","close":20159.1113},{"date":"2023-02-21","close":20409.5332},{"date":"2023-02-22","close":20284.3223},{"date":"2023-02-23","close":20409.5332},{"date":"2023-02-24","close":20159.1113},{"date":"2023-02-27","close":19700.0},{"date":"2023-02-28","close":20075.6367},{"date":"2023-03-02","close":20117.373},{"date":"2023-03-03","close":20117.373},{"date":"2023-03-06","close":20033.8984},{"date":"2023-03-07","close":19950.4258},{"date":"2023-03-08","close":19700.0},{"date":"2023-03-09","close":19741.7363},{"date":"2023-03-10","close":19449.5762},{"date":"2023-03-13","close":19366.1016},{"date":"2023-03-14","close":18698.3066},{"date":"2023-03-15","close":18865.252},{"date":"2023-03-16","close":18781.7793},{"date":"2023-03-17","close":18906.9922},{"date":"2023-03-20","close":18948.7285},{"date":"2023-03-21","close":19157.416},{"date":"2023-03-22","close":19240.8906},{"date":"2023-03-23","close":19073.9414},{"date":"2023-03-24","close":19240.8906},{"date":"2023-03-27","close":19115.6797},{"date":"2023-03-28","close":19282.627},{"date":"2023-03-29","close":19449.5762},{"date":"2023-03-30","close":19533.0508},{"date":"2023-03-31","close":19825.2109},{"date":"2023-04-03","close":19574.7871},{"date":"2023-04-04","close":19616.5273},{"date":"2023-04-05","close":19574.7871},{"date":"2023-04-06","close":19449.5762},{"date":"2023-04-07","close":19700.0},{"date":"2023-04-10","close":19491.3145},{"date":"2023-04-11","close":19950.4258},{"date":"2023-04-12","close":20200.8457},{"date":"2023-04-13","close":20200.8457},{"date":"2023-04-14","close":20242.584},{"date":"2023-04-17","close":20367.7949},{"date":"2023-04-18","close":20326.0605},{"date":"2023-04-19","close":20242.584},{"date":"2023-04-20","close":19992.1621},{"date":"2023-04-21","close":20159.1113},{"date":"2023-04-24","close":19783.4766},{"date":"2023-04-25","close":19741.7363},{"date":"2023-04-26","close":20284.3223},{"date":"2023-04-27","close":19908.6875},{"date":"2023-04-28","close":19658.2637},{"date":"2023-05-02","close":19992.1621},{"date":"2023-05-03","close":19825.2109},{"date":"2023-05-04","close":19700.0},{"date":"2023-05-08","close":20033.8984},{"date":"2023-05-09","close":19866.9492},{"date":"2023-05-10","close":19908.6875},{"date":"2023-05-11","close":20326.0605},{"date":"2023-05-12","close":20075.6367},{"date":"2023-05-15","close":20075.6367},{"date":"2023-05-16","close":20075.6367},{"date":"2023-05-17","close":20117.373},{"date":"2023-05-18","close":20242.584},{"date":"2023-05-19","close":20242.584},{"date":"2023-05-22","close":20618.2207},{"date":"2023-05-23","close":20868.6445},{"date":"2023-05-24","close":20785.168},{"date":"2023-05-25","close":20576.4844},{"date":"2023-05-26","close":20618.2207},{"date":"2023-05-30","close":20284.3223},{"date":"2023-05-31","close":20033.8984},{"date":"2023-06-01","close":20075.6367},{"date":"2023-06-02","close":20659.959},{"date":"2023-06-05","close":20743.4336},{"date":"2023-06-07","close":20701.6934},{"date":"2023-06-08","close":20910.3809},{"date":"2023-06-09","close":20701.6934},{"date":"2023-06-12","close":20576.4844},{"date":"2023-06-13","close":20576.4844},{"date":"2023-06-14","close":20785.168},{"date":"2023-06-15","close":20576.4844},{"date":"2023-06-16","close":20701.6934},{"date":"2023-06-19","close":20868.6445},{"date":"2023-06-20","close":21160.8066},{"date":"2023-06-21","close":21119.0684},{"date":"2023-06-22","close":23038.9824},{"date":"2023-06-23","close":21953.8125},{"date":"2023-06-26","close":22162.5},{"date":"2023-06-27","close":21953.8125},{"date":"2023-06-28","close":21661.6523},{"date":"2023-06-29","close":21244.2793},{"date":"2023-06-30","close":21244.2793},{"date":"2023-07-03","close":22204.2383},{"date":"2023-07-04","close":21995.5527},{"date":"2023-07-05","close":22245.9746},{"date":"2023-07-06","close":21745.127},{"date":"2023-07-07","close":21327.7559},{"date":"2023-07-10","close":21786.8633},{"date":"2023-07-11","close":21828.6035},{"date":"2023-07-12","close":22371.1875},{"date":"2023-07-13","close":22120.7637},{"date":"2023-07-14","close":22120.7637},{"date":"2023-07-17","close":22454.6602},{"date":"2023-07-18","close":22037.2891},{"date":"2023-07-19","close":22287.7129},{"date":"2023-07-20","close":22412.9238},{"date":"2023-07-21","close":22204.2383},{"date":"2023-07-24","close":22120.7637},{"date":"2023-07-25","close":22245.9746},{"date":"2023-07-26","close":21244.2793},{"date":"2023-07-27","close":20993.8555},{"date":"2023-07-28","close":21202.543},{"date":"2023-07-31","close":21870.3398},{"date":"2023-08-01","close":21870.3398},{"date":"2023-08-02","close":21870.3398},{"date":"2023-08-03","close":21619.9141},{"date":"2023-08-04","close":21619.9141},{"date":"2023-08-07","close":21452.9688},{"date":"2023-08-08","close":21870.3398},{"date":"2023-08-09","close":22454.6602},{"date":"2023-08-10","close":22412.9238},{"date":"2023-08-11","close":22454.6602},{"date":"2023-08-14","close":21995.5527},{"date":"2023-08-16","close":21369.4922},{"date":"2023-08-17","close":21286.0176},{"date":"2023-08-18","close":21077.3281},{"date":"2023-08-21","close":21244.2793},{"date":"2023-08-22","close":21286.0176},{"date":"2023-08-23","close":21160.8066},{"date":"2023-08-24","close":20952.1191},{"date":"2023-08-25","close":20493.0098},{"date":"2023-08-28","close":21077.3281},{"date":"2023-08-29","close":21202.543},{"date":"2023-08-30","close":21202.543},{"date":"2023-08-31","close":21202.543},{"date":"2023-09-01","close":21119.0684},{"date":"2023-09-04","close":21119.0684},{"date":"2023-09-05","close":20952.1191},{"date":"2023-09-06","close":20367.7949},{"date":"2023-09-07","close":20117.373},{"date":"2023-09-08","close":20242.584},{"date":"2023-09-11","close":20200.8457},{"date":"2023-09-12","close":20159.1113},{"date":"2023-09-13","close":20117.373},{"date":"2023-09-14","close":21452.9688},{"date":"2023-09-15","close":21077.3281},{"date":"2023-09-18","close":20743.4336},{"date":"2023-09-19","close":20785.168},{"date":"2023-09-20","close":20743.4336},{"date":"2023-09-21","close":20242.584},{"date":"2023-09-22","close":20200.8457},{"date":"2023-09-25","close":19992.1621},{"date":"2023-09-26","close":19950.4258},{"date":"2023-09-27","close":20075.6367},{"date":"2023-10-04","close":19783.4766},{"date":"2023-10-05","close":19741.7363},{"date":"2023-10-06","close":19950.4258},{"date":"2023-10-10","close":19741.7363},{"date":"2023-10-11","close":19950.4258},{"date":"2023-10-12","close":19866.9492},{"date":"2023-10-13","close":19825.2109},{"date":"2023-10-16","close":19700.0},{"date":"2023-10-17","close":19700.0},{"date":"2023-10-18","close":19700.0},{"date":"2023-10-19","close":19491.3145},{"date":"2023-10-20","close":19366.1016},{"date":"2023-10-23","close":19366.1016},{"date":"2023-10-24","close":19407.8398},{"date":"2023-10-25","close":19700.0},{"date":"2023-10-26","close":19073.9414},{"date":"2023-10-27","close":19282.627},{"date":"2023-10-30","close":19282.627},{"date":"2023-10-31","close":19199.1523},{"date":"2023-11-01","close":19574.7871},{"date":"2023-11-02","close":19825.2109},{"date":"2023-11-03","close":19950.4258},{"date":"2023-11-06","close":20200.8457},{"date":"2023-11-07","close":20117.373},{"date":"2023-11-08","close":19866.9492},{"date":"2023-11-09","close":19157.416},{"date":"2023-11-10","close":18990.4668},{"date":"2023-11-13","close":18656.5664},{"date":"2023-11-14","close":18781.7793},{"date":"2023-11-15","close":19073.9414},{"date":"2023-11-16","close":19282.627},{"date":"2023-11-17","close":19449.5762},{"date":"2023-11-20","close":19449.5762},{"date":"2023-11-21","close":19616.5273},{"date":"2023-11-22","close":19533.0508},{"date":"2023-11-23","close":19407.8398},{"date":"2023-11-24","close":19616.5273},{"date":"2023-11-27","close":19866.9492},{"date":"2023-11-28","close":19908.6875},{"date":"2023-11-29","close":19700.0},{"date":"2023-11-30","close":19700.0},{"date":"2023-12-01","close":19825.2109},{"date":"2023-12-04","close":19700.0},{"date":"2023-12-05","close":19825.2109},{"date":"2023-12-06","close":19908.6875},{"date":"2023-12-07","close":19950.4258},{"date":"2023-12-08","close":19992.1621},{"date":"2023-12-11","close":19950.4258},{"date":"2023-12-12","close":20033.8984},{"date":"2023-12-13","close":19866.9492},{"date":"2023-12-14","close":19825.2109},{"date":"2023-12-15","close":19866.9492},{"date":"2023-12-18","close":19825.2109},{"date":"2023-12-19","close":19741.7363},{"date":"2023-12-20","close":20242.584},{"date":"2023-12-21","close":20033.8984},{"date":"2023-12-22","close":20200.8457},{"date":"2023-12-26","close":20200.8457},{"date":"2023-12-27","close":20775.4902},{"date":"2023-12-28","close":20863.8945},{"date":"2024-01-02","close":20687.082},{"date":"2024-01-03","close":20775.4902},{"date":"2024-01-04","close":20952.3027},{"date":"2024-01-05","close":20996.5039},{"date":"2024-01-08","close":20731.2852},{"date":"2024-01-09","close":20554.4727},{"date":"2024-01-10","close":20333.457},{"date":"2024-01-11","close":20245.0527},{"date":"2024-01-12","close":20156.6445},{"date":"2024-01-15","close":19891.4258},{"date":"2024-01-16","close":19979.8301},{"date":"2024-01-17","close":19891.4258},{"date":"2024-01-18","close":19537.8008},{"date":"2024-01-19","close":19537.8008},{"date":"2024-01-22","close":19493.5977},{"date":"2024-01-23","close":19537.8008},{"date":"2024-01-24","close":19537.8008},{"date":"2024-01-25","close":19626.207},{"date":"2024-01-26","close":19626.207},{"date":"2024-01-29","close":19758.8145},{"date":"2024-01-30","close":19891.4258},{"date":"2024-01-31","close":20068.2383},{"date":"2024-02-01","close":20289.2539},{"date":"2024-02-02","close":20156.6445},{"date":"2024-02-05","close":20200.8477},{"date":"2024-02-06","close":19979.8301},{"date":"2024-02-07","close":20112.4414},{"date":"2024-02-08","close":20068.2383},{"date":"2024-02-13","close":20156.6445},{"date":"2024-02-14","close":19979.8301},{"date":"2024-02-15","close":19979.8301},{"date":"2024-02-16","close":19891.4258},{"date":"2024-02-19","close":20024.0352},{"date":"2024-02-20","close":19803.0195},{"date":"2024-02-21","close":19758.8145},{"date":"2024-02-22","close":19626.207},{"date":"2024-02-23","close":19714.6133},{"date":"2024-02-26","close":19405.1895},{"date":"2024-02-27","close":19449.3926},{"date":"2024-02-28","close":19493.5977},{"date":"2024-02-29","close":19360.9883},{"date":"2024-03-04","close":19316.7852},{"date":"2024-03-05","close":19228.3789},{"date":"2024-03-06","close":19007.3633},{"date":"2024-03-07","close":18918.957},{"date":"2024-03-08","close":19272.5801},{"date":"2024-03-11","close":19316.7852},{"date":"2024-03-12","close":19493.5977},{"date":"2024-03-13","close":19272.5801},{"date":"2024-03-14","close":19493.5977},{"date":"2024-03-15","close":19626.207},{"date":"2024-03-18","close":19360.9883},{"date":"2024-03-19","close":19360.9883},{"date":"2024-03-20","close":19405.1895},{"date":"2024-03-21","close":19714.6133},{"date":"2024-03-22","close":19582.002},{"date":"2024-03-25","close":19714.6133},{"date":"2024-03-26","close":19714.6133},{"date":"2024-03-27","close":19803.0195},{"date":"2024-03-28","close":19758.8145},{"date":"2024-03-29","close":19758.8145},{"date":"2024-04-01","close":19537.8008},{"date":"2024-04-02","close":19449.3926},{"date":"2024-04-03","close":19316.7852},{"date":"2024-04-04","close":19184.1758},{"date":"2024-04-05","close":19184.1758},{"date":"2024-04-08","close":19184.1758},{"date":"2024-04-09","close":19228.3789},{"date":"2024-04-11","close":19095.7676},{"date":"2024-04-12","close":19007.3633},{"date":"2024-04-15","close":18742.1426},{"date":"2024-04-16","close":19139.9707},{"date":"2024-04-17","close":18918.957},{"date":"2024-04-18","close":18742.1426},{"date":"2024-04-19","close":18653.7363},{"date":"2024-04-22","close":18830.5488},{"date":"2024-04-23","close":18830.5488},{"date":"2024-04-24","close":19007.3633},{"date":"2024-04-25","close":19449.3926},{"date":"2024-04-26","close":19582.002},{"date":"2024-04-29","close":20112.4414},{"date":"2024-04-30","close":20156.6445},{"date":"2024-05-02","close":20068.2383},{"date":"2024-05-03","close":20156.6445},{"date":"2024-05-07","close":20245.0527},{"date":"2024-05-08","close":20245.0527},{"date":"2024-05-09","close":20156.6445},{"date":"2024-05-10","close":19847.2227},{"date":"2024-05-13","close":19803.0195},{"date":"2024-05-14","close":20024.0352},{"date":"2024-05-16","close":20068.2383},{"date":"2024-05-17","close":20024.0352},{"date":"2024-05-20","close":20510.2695},{"date":"2024-05-21","close":20510.2695},{"date":"2024-05-22","close":20819.6934},{"date":"2024-05-23","close":20819.6934},{"date":"2024-05-24","close":20731.2852},{"date":"2024-05-27","close":20775.4902},{"date":"2024-05-28","close":20377.6602},{"date":"2024-05-29","close":19979.8301},{"date":"2024-05-30","close":19979.8301},{"date":"2024-05-31","close":20156.6445},{"date":"2024-06-03","close":20289.2539},{"date":"2024-06-04","close":20068.2383},{"date":"2024-06-05","close":20200.8477},{"date":"2024-06-07","close":20112.4414},{"date":"2024-06-10","close":19935.6289},{"date":"2024-06-11","close":20156.6445},{"date":"2024-06-12","close":20156.6445},{"date":"2024-06-13","close":20068.2383},{"date":"2024-06-14","close":19979.8301},{"date":"2024-06-17","close":19891.4258},{"date":"2024-06-18","close":19758.8145},{"date":"2024-06-19","close":19803.0195},{"date":"2024-06-20","close":19891.4258},{"date":"2024-06-21","close":19758.8145},{"date":"2024-06-24","close":19758.8145},{"date":"2024-06-25","close":19582.002},{"date":"2024-06-26","close":19493.5977},{"date":"2024-06-27","close":19316.7852},{"date":"2024-06-28","close":19537.8008},{"date":"2024-07-01","close":19582.002},{"date":"2024-07-02","close":19139.9707},{"date":"2024-07-03","close":19139.9707},{"date":"2024-07-04","close":19139.9707},{"date":"2024-07-05","close":18963.1582},{"date":"2024-07-08","close":19272.5801},{"date":"2024-07-09","close":19449.3926},{"date":"2024-07-10","close":19582.002},{"date":"2024-07-11","close":19935.6289},{"date":"2024-07-12","close":20112.4414},{"date":"2024-07-15","close":20289.2539},{"date":"2024-07-16","close":19979.8301},{"date":"2024-07-17","close":19979.8301},{"date":"2024-07-18","close":19979.8301},{"date":"2024-07-19","close":19803.0195},{"date":"2024-07-22","close":19582.002},{"date":"2024-07-23","close":19714.6133},{"date":"2024-07-24","close":19714.6133},{"date":"2024-07-25","close":19803.0195},{"date":"2024-07-26","close":19847.2227},{"date":"2024-07-29","close":19758.8145},{"date":"2024-07-30","close":19758.8145},{"date":"2024-07-31","close":19714.6133},{"date":"2024-08-01","close":19803.0195},{"date":"2024-08-02","close":19316.7852},{"date":"2024-08-05","close":17990.6895},{"date":"2024-08-06","close":18565.3301},{"date":"2024-08-07","close":18742.1426},{"date":"2024-08-08","close":18653.7363},{"date":"2024-08-09","close":18918.957},{"date":"2024-08-12","close":19360.9883},{"date":"2024-08-13","close":19228.3789},{"date":"2024-08-14","close":19360.9883},{"date":"2024-08-16","close":19537.8008},{"date":"2024-08-19","close":19316.7852},{"date":"2024-08-20","close":19095.7676},{"date":"2024-08-21","close":19228.3789},{"date":"2024-08-22","close":19360.9883},{"date":"2024-08-23","close":19228.3789},{"date":"2024-08-26","close":19360.9883},{"date":"2024-08-27","close":19360.9883},{"date":"2024-08-28","close":19316.7852},{"date":"2024-08-29","close":19316.7852},{"date":"2024-08-30","close":19360.9883},{"date":"2024-09-02","close":19272.5801},{"date":"2024-09-03","close":19316.7852},{"date":"2024-09-04","close":18963.1582},{"date":"2024-09-05","close":19095.7676},{"date":"2024-09-06","close":18918.957},{"date":"2024-09-09","close":18653.7363},{"date":"2024-09-10","close":18653.7363},{"date":"2024-09-11","close":18742.1426},{"date":"2024-09-12","close":18918.957},{"date":"2024-09-13","close":18874.752},{"date":"2024-09-19","close":18874.752},{"date":"2024-09-20","close":19095.7676},{"date":"2024-09-23","close":19051.5645},{"date":"2024-09-24","close":19360.9883},{"date":"2024-09-25","close":19139.9707},{"date":"2024-09-26","close":19537.8008},{"date":"2024-09-27","close":19537.8008},{"date":"2024-09-30","close":19139.9707},{"date":"2024-10-02","close":19139.9707},{"date":"2024-10-04","close":19051.5645},{"date":"2024-10-07","close":19051.5645},{"date":"2024-10-08","close":19139.9707},{"date":"2024-10-10","close":19139.9707},{"date":"2024-10-11","close":19184.1758},{"date":"2024-10-14","close":19051.5645},{"date":"2024-10-15","close":19007.3633},{"date":"2024-10-16","close":18963.1582},{"date":"2024-10-17","close":18963.1582},{"date":"2024-10-18","close":18963.1582},{"date":"2024-10-21","close":19095.7676},{"date":"2024-10-22","close":19007.3633},{"date":"2024-10-23","close":18963.1582},{"date":"2024-10-24","close":18874.752},{"date":"2024-10-25","close":18918.957},{"date":"2024-10-28","close":18874.752},{"date":"2024-10-29","close":18786.3477},{"date":"2024-10-30","close":18609.5352},{"date":"2024-10-31","close":18653.7363},{"date":"2024-11-01","close":18300.1133},{"date":"2024-11-04","close":18432.7207},{"date":"2024-11-05","close":18476.9258},{"date":"2024-11-06","close":18432.7207},{"date":"2024-11-07","close":18476.9258},{"date":"2024-11-08","close":18255.9082},{"date":"2024-11-11","close":17681.2676},{"date":"2024-11-12","close":17424.8906},{"date":"2024-11-13","close":17416.0469},{"date":"2024-11-14","close":17398.3672},{"date":"2024-11-15","close":17292.2793},{"date":"2024-11-18","close":17504.4531},{"date":"2024-11-19","close":17451.4121},{"date":"2024-11-20","close":17398.3672},{"date":"2024-11-21","close":17610.543},{"date":"2024-11-22","close":17442.5703},{"date":"2024-11-25","close":17539.8184},{"date":"2024-11-26","close":17460.252},{"date":"2024-11-27","close":17433.7305},{"date":"2024-11-28","close":17539.8184},{"date":"2024-11-29","close":17327.6426},{"date":"2024-12-02","close":17239.2344},{"date":"2024-12-03","close":17309.9629},{"date":"2024-12-04","close":17239.2344},{"date":"2024-12-05","close":17018.2207},{"date":"2024-12-06","close":16912.1309},{"date":"2024-12-09","close":16576.1875},{"date":"2024-12-10","close":16832.5664},{"date":"2024-12-11","close":16956.3359},{"date":"2024-12-12","close":16965.1758},{"date":"2024-12-13","close":17124.3066},{"date":"2024-12-16","close":17248.0762},{"date":"2024-12-17","close":17363.0039},{"date":"2024-12-18","close":17424.8906},{"date":"2024-12-19","close":17327.6426},{"date":"2024-12-20","close":17309.9629},{"date":"2024-12-23","close":17460.252},{"date":"2024-12-24","close":17522.1348},{"date":"2024-12-26","close":17575.1797},{"date":"2024-12-27","close":17850.2363},{"date":"2024-12-30","close":17698.4805},{"date":"2025-01-02","close":17594.1484},{"date":"2025-01-03","close":17802.8125},{"date":"2025-01-06","close":17916.6289},{"date":"2025-01-07","close":17850.2363},{"date":"2025-01-08","close":17869.2051},{"date":"2025-01-09","close":17869.2051},{"date":"2025-01-10","close":17783.8438},{"date":"2025-01-13","close":17565.6953},{"date":"2025-01-14","close":17575.1797},{"date":"2025-01-15","close":17641.5723},{"date":"2025-01-16","close":17594.1484},{"date":"2025-01-17","close":17565.6953},{"date":"2025-01-20","close":17537.2422},{"date":"2025-01-21","close":17546.7266},{"date":"2025-01-22","close":17584.6641},{"date":"2025-01-23","close":17594.1484},{"date":"2025-01-24","close":17679.5117},{"date":"2025-01-31","close":17651.0566},{"date":"2025-02-03","close":17518.2715},{"date":"2025-02-04","close":17470.8477},{"date":"2025-02-05","close":17594.1484},{"date":"2025-02-06","close":17707.9648},{"date":"2025-02-07","close":17755.3906},{"date":"2025-02-10","close":17755.3906},{"date":"2025-02-11","close":17802.8125},{"date":"2025-02-12","close":17783.8438},{"date":"2025-02-13","close":17859.7207},{"date":"2025-02-14","close":17973.5391},{"date":"2025-02-17","close":18210.6562},{"date":"2025-02-18","close":19159.1289},{"date":"2025-02-19","close":19159.1289},{"date":"2025-02-20","close":19016.8574},{"date":"2025-02-21","close":18969.4336},{"date":"2025-02-24","close":19064.2793},{"date":"2025-02-25","close":19253.9746},{"date":"2025-02-26","close":19491.0918},{"date":"2025-02-27","close":19301.3965},{"date":"2025-02-28","close":18827.1621},{"date":"2025-03-04","close":18760.7695},{"date":"2025-03-05","close":18969.4336},{"date":"2025-03-06","close":18950.4648},{"date":"2025-03-07","close":18950.4648},{"date":"2025-03-10","close":18713.3457},{"date":"2025-03-11","close":18609.0137},{"date":"2025-03-12","close":18627.9824},{"date":"2025-03-13","close":18485.7109},{"date":"2025-03-14","close":18485.7109},{"date":"2025-03-17","close":18504.6816},{"date":"2025-03-18","close":18514.166},{"date":"2025-03-19","close":18552.1055},{"date":"2025-03-20","close":18495.1973},{"date":"2025-03-21","close":18438.2891},{"date":"2025-03-24","close":18419.3203},{"date":"2025-03-25","close":18352.9277},{"date":"2025-03-26","close":18314.9863},{"date":"2025-03-27","close":18343.4434},{"date":"2025-03-28","close":18314.9863},{"date":"2025-03-31","close":17954.5684},{"date":"2025-04-01","close":17964.0527},{"date":"2025-04-02","close":17973.5391},{"date":"2025-04-03","close":17907.1445},{"date":"2025-04-04","close":17916.6289},{"date":"2025-04-07","close":17053.5195},{"date":"2025-04-08","close":17167.3379},{"date":"2025-04-09","close":17006.0957},{"date":"2025-04-10","close":17338.0625},{"date":"2025-04-11","close":17338.0625},{"date":"2025-04-14","close":17641.5723},{"date":"2025-04-15","close":17679.5117},{"date":"2025-04-16","close":17594.1484},{"date":"2025-04-17","close":17764.875},{"date":"2025-04-18","close":17897.6602},{"date":"2025-04-21","close":17897.6602},{"date":"2025-04-22","close":17983.0234},{"date":"2025-04-23","close":18068.3848},{"date":"2025-04-24","close":18201.1719},{"date":"2025-04-25","close":18324.4727},{"date":"2025-04-28","close":18343.4434},{"date":"2025-04-29","close":18504.6816},{"date":"2025-04-30","close":18552.1055},{"date":"2025-05-02","close":18552.1055},{"date":"2025-05-07","close":18874.5859},{"date":"2025-05-08","close":19253.9746},{"date":"2025-05-09","close":18959.9492},{"date":"2025-05-12","close":19348.8223},{"date":"2025-05-13","close":19206.5508},{"date":"2025-05-14","close":19253.9746},{"date":"2025-05-15","close":19348.8223},{"date":"2025-05-16","close":19253.9746},{"date":"2025-05-19","close":19159.1289},{"date":"2025-05-20","close":19348.8223},{"date":"2025-05-21","close":19396.2461},{"date":"2025-05-22","close":19443.668},{"date":"2025-05-23","close":19064.2793},{"date":"2025-05-26","close":19396.2461},{"date":"2025-05-27","close":19680.7871},{"date":"2025-05-28","close":20155.0234},{"date":"2025-05-29","close":20249.8691},{"date":"2025-05-30","close":20344.7168},{"date":"2025-06-02","close":20249.8691},{"date":"2025-06-04","close":20344.7168},{"date":"2025-06-05","close":20392.1406},{"date":"2025-06-09","close":20486.9863},{"date":"2025-06-10","close":20534.4102},{"date":"2025-06-11","close":20581.8359},{"date":"2025-06-12","close":20771.5293},{"date":"2025-06-13","close":20676.6816},{"date":"2025-06-16","close":20913.7988},{"date":"2025-06-17","close":20913.7988},{"date":"2025-06-18","close":21056.0703},{"date":"2025-06-19","close":21150.916},{"date":"2025-06-20","close":21245.7656},{"date":"2025-06-23","close":21150.916},{"date":"2025-06-24","close":22194.2363},{"date":"2025-06-25","close":21909.6953},{"date":"2025-06-26","close":22478.7773},{"date":"2025-06-27","close":22621.0488},{"date":"2025-06-30","close":22621.0488},{"date":"2025-07-01","close":22953.0137},{"date":"2025-07-02","close":23095.2852},{"date":"2025-07-03","close":23332.4023},{"date":"2025-07-04","close":22621.0488},{"date":"2025-07-07","close":22668.4727},{"date":"2025-07-08","close":22953.0137},{"date":"2025-07-09","close":22953.0137},{"date":"2025-07-10","close":23332.4023},{"date":"2025-07-11","close":23901.4863},{"date":"2025-07-14","close":24660.2637},{"date":"2025-07-15","close":24375.7207},{"date":"2025-07-16","close":24423.1465},{"date":"2025-07-17","close":23948.9082},{"date":"2025-07-18","close":23284.9785},{"date":"2025-07-21","close":22373.2598},{"date":"2025-07-22","close":22602.0234},{"date":"2025-07-23","close":22419.0117},{"date":"2025-07-24","close":22464.7656},{"date":"2025-07-25","close":22556.2695},{"date":"2025-07-28","close":21961.4805},{"date":"2025-07-29","close":21275.1855},{"date":"2025-07-30","close":21503.9512},{"date":"2025-07-31","close":21320.9375},{"date":"2025-08-01","close":20588.8867},{"date":"2025-08-04","close":21137.9258},{"date":"2025-08-05","close":21503.9512},{"date":"2025-08-06","close":21961.4805},{"date":"2025-08-07","close":22190.2461},{"date":"2025-08-08","close":22236.0},{"date":"2025-08-11","close":20817.6543},{"date":"2025-08-12","close":20909.1582},{"date":"2025-08-13","close":21000.668},{"date":"2025-08-14","close":20817.6543},{"date":"2025-08-18","close":20680.3945},{"date":"2025-08-19","close":21000.668},{"date":"2025-08-20","close":20909.1582},{"date":"2025-08-21","close":21519.9902},{"date":"2025-08-22","close":21519.9902},{"date":"2025-08-25","close":21473.002},{"date":"2025-08-26","close":21238.0684},{"date":"2025-08-27","close":21379.0293},{"date":"2025-08-28","close":21332.043},{"date":"2025-08-29","close":21285.0547},{"date":"2025-09-01","close":20956.1465},{"date":"2025-09-02","close":21050.1211},{"date":"2025-09-03","close":21332.043},{"date":"2025-09-04","close":21379.0293},{"date":"2025-09-05","close":21519.9902},{"date":"2025-09-08","close":21473.002},{"date":"2025-09-09","close":21801.9121},{"date":"2025-09-10","close":21801.9121},{"date":"2025-09-11","close":21895.8848},{"date":"2025-09-12","close":21848.8984},{"date":"2025-09-15","close":22224.793},{"date":"2025-09-16","close":22318.7676},{"date":"2025-09-17","close":22459.7285},{"date":"2025-09-18","close":22506.7148},{"date":"2025-09-19","close":24000.0},{"date":"2025-09-22","close":22459.7285},{"date":"2025-09-23","close":22365.7539},{"date":"2025-09-24","close":22365.7539},{"date":"2025-09-25","close":22036.8457},{"date":"2025-09-26","close":21895.8848},{"date":"2025-09-29","close":21613.9629},{"date":"2025-09-30","close":21426.0156},{"date":"2025-10-01","close":21473.002},{"date":"2025-10-02","close":21613.9629},{"date":"2025-10-10","close":21707.9375},{"date":"2025-10-13","close":21379.0293},{"date":"2025-10-14","close":21613.9629},{"date":"2025-10-15","close":21801.9121},{"date":"2025-10-16","close":21566.9766},{"date":"2025-10-17","close":21426.0156},{"date":"2025-10-20","close":21473.002},{"date":"2025-10-21","close":21566.9766},{"date":"2025-10-22","close":22177.8066},{"date":"2025-10-23","close":22177.8066},{"date":"2025-10-24","close":22318.7676},{"date":"2025-10-27","close":22130.8184},{"date":"2025-10-28","close":22036.8457},{"date":"2025-10-29","close":21848.8984},{"date":"2025-10-30","close":21613.9629},{"date":"2025-10-31","close":21379.0293},{"date":"2025-11-03","close":21238.0684},{"date":"2025-11-04","close":21332.043},{"date":"2025-11-05","close":21191.082},{"date":"2025-11-06","close":21426.0156},{"date":"2025-11-07","close":21238.0684},{"date":"2025-11-10","close":21754.9238},{"date":"2025-11-11","close":21707.9375},{"date":"2025-11-12","close":22506.7148},{"date":"2025-11-13","close":22882.6094},{"date":"2025-11-14","close":22741.6484},{"date":"2025-11-17","close":23540.4258},{"date":"2025-11-18","close":22976.584},{"date":"2025-11-19","close":22835.623},{"date":"2025-11-20","close":23211.5176},{"date":"2025-11-21","close":22647.6738},{"date":"2025-11-24","close":22459.7285},{"date":"2025-11-25","close":22365.7539},{"date":"2025-11-26","close":22647.6738},{"date":"2025-11-27","close":22741.6484},{"date":"2025-11-28","close":22741.6484},{"date":"2025-12-01","close":22741.6484},{"date":"2025-12-02","close":23211.5176},{"date":"2025-12-03","close":23493.4395},{"date":"2025-12-04","close":23634.4004},{"date":"2025-12-05","close":23587.4121},{"date":"2025-12-08","close":23117.543},{"date":"2025-12-09","close":23681.3867},{"date":"2025-12-10","close":23869.334},{"date":"2025-12-11","close":23540.4258},{"date":"2025-12-12","close":23916.3203},{"date":"2025-12-15","close":23822.3457},{"date":"2025-12-16","close":23587.4121},{"date":"2025-12-17","close":23963.3066},{"date":"2025-12-18","close":23775.3594},{"date":"2025-12-19","close":23822.3457},{"date":"2025-12-22","close":24292.2168},{"date":"2025-12-23","close":24386.1895},{"date":"2025-12-24","close":24292.2168},{"date":"2025-12-26","close":24433.1758},{"date":"2025-12-29","close":23869.332},{"date":"2025-12-30","close":23869.332},{"date":"2026-01-02","close":23164.5312},{"date":"2026-01-05","close":22929.5977},{"date":"2026-01-06","close":22929.5977},{"date":"2026-01-07","close":22835.6211},{"date":"2026-01-08","close":22553.7012},{"date":"2026-01-09","close":22506.7148},{"date":"2026-01-12","close":23070.5566},{"date":"2026-01-13","close":24292.2168},{"date":"2026-01-14","close":23963.3066},{"date":"2026-01-15","close":23822.3457},{"date":"2026-01-16","close":23540.4258},{"date":"2026-01-19","close":23587.4121},{"date":"2026-01-20","close":23916.3203},{"date":"2026-01-21","close":23775.3594},{"date":"2026-01-22","close":24339.2031},{"date":"2026-01-23","close":24386.1895},{"date":"2026-01-26","close":24762.084},{"date":"2026-01-27","close":24621.123},{"date":"2026-01-28","close":24527.1504},{"date":"2026-01-29","close":25607.8477},{"date":"2026-01-30","close":25607.8477},{"date":"2026-02-02","close":24433.1758},{"date":"2026-02-03","close":25231.9531},{"date":"2026-02-04","close":25701.8223},{"date":"2026-02-05","close":25607.8477},{"date":"2026-02-06","close":24809.0703},{"date":"2026-02-09","close":26077.7168},{"date":"2026-02-10","close":25936.7559},{"date":"2026-02-11","close":26171.6895},{"date":"2026-02-12","close":26406.625},{"date":"2026-02-13","close":26406.625},{"date":"2026-02-19","close":26782.5195},{"date":"2026-02-20","close":26735.5332},{"date":"2026-02-23","close":26594.5723},{"date":"2026-02-24","close":26594.5723},{"date":"2026-02-25","close":27158.4141},{"date":"2026-02-26","close":27581.2969},{"date":"2026-02-27","close":27581.2969},{"date":"2026-03-03","close":27064.4414},{"date":"2026-03-04","close":24198.2422},{"date":"2026-03-05","close":26030.7285},{"date":"2026-03-06","close":26030.7285},{"date":"2026-03-09","close":24433.1758},{"date":"2026-03-10","close":25278.9414},{"date":"2026-03-11","close":27158.4141},{"date":"2026-03-12","close":27254.8926},{"date":"2026-03-13","close":27254.8926},{"date":"2026-03-16","close":26724.2656},{"date":"2026-03-17","close":26724.2656},{"date":"2026-03-18","close":26724.2656},{"date":"2026-03-19","close":26193.6406},{"date":"2026-03-20","close":26193.6406},{"date":"2026-03-23","close":25228.8652},{"date":"2026-03-24","close":26965.4609},{"date":"2026-03-25","close":27833.7578},{"date":"2026-03-26","close":27930.2344},{"date":"2026-03-27","close":27206.6543},{"date":"2026-03-30","close":26820.7441},{"date":"2026-03-31","close":25711.252},{"date":"2026-04-01","close":27737.2812},{"date":"2026-04-02","close":26965.4609},{"date":"2026-04-03","close":28650.0},{"date":"2026-04-06","close":27785.5195},{"date":"2026-04-07","close":26868.9824},{"date":"2026-04-08","close":27881.9961},{"date":"2026-04-09","close":28460.8613},{"date":"2026-04-10","close":28074.9512},{"date":"2026-04-13","close":27785.5195},{"date":"2026-04-14","close":28364.3848},{"date":"2026-04-15","close":28364.3848},{"date":"2026-04-16","close":28026.7129},{"date":"2026-04-17","close":28171.4297},{"date":"2026-04-20","close":28123.1895},{"date":"2026-04-21","close":28364.3848},{"date":"2026-04-22","close":28219.668},{"date":"2026-04-23","close":28412.623},{"date":"2026-04-24","close":28557.3398},{"date":"2026-04-27","close":29280.9199},{"date":"2026-04-28","close":31017.5156},{"date":"2026-04-29","close":31548.1406},{"date":"2026-04-30","close":29280.9199},{"date":"2026-05-04","close":29280.9199},{"date":"2026-05-06","close":29956.2637},{"date":"2026-05-07","close":29666.8301},{"date":"2026-05-08","close":28991.4883},{"date":"2026-05-11","close":28219.668},{"date":"2026-05-12","close":27592.5645},{"date":"2026-05-13","close":26965.4609},{"date":"2026-05-14","close":27351.3711},{"date":"2026-05-15","close":26676.0273},{"date":"2026-05-18","close":26434.834},{"date":"2026-05-19","close":25807.7305},{"date":"2026-05-20","close":25084.1484},{"date":"2026-05-21","close":25904.207},{"date":"2026-05-22","close":26531.3125},{"date":"2026-05-26","close":26048.9238},{"date":"2026-05-27","close":25518.2988},{"date":"2026-05-28","close":25518.2988},{"date":"2026-05-29","close":25132.3887},{"date":"2026-06-01","close":24553.5234},{"date":"2026-06-02","close":24119.375},{"date":"2026-06-04","close":23829.9414},{"date":"2026-06-05","close":23395.793},{"date":"2026-06-08","close":22672.2109},{"date":"2026-06-09","close":23202.8379},{"date":"2026-06-10","close":23444.0312},{"date":"2026-06-11","close":24167.6133},{"date":"2026-06-12","close":24842.9551},{"date":"2026-06-15","close":24842.9551},{"date":"2026-06-16","close":24939.4336},{"date":"2026-06-17","close":24794.7168},{"date":"2026-06-18","close":23974.6582},{"date":"2026-06-19","close":23202.8379},{"date":"2026-06-22","close":23347.5547},{"date":"2026-06-23","close":22865.166},{"date":"2026-06-24","close":23058.1211},{"date":"2026-06-25","close":22816.9277},{"date":"2026-06-26","close":22093.3477},{"date":"2026-06-29","close":23106.3613},{"date":"2026-06-30","close":23058.1211},{"date":"2026-07-01","close":23540.5098},{"date":"2026-07-02","close":23202.8379},{"date":"2026-07-03","close":23058.1211},{"date":"2026-07-06","close":22961.6445},{"date":"2026-07-07","close":23106.3613},{"date":"2026-07-08","close":22479.2559},{"date":"2026-07-09","close":22238.0625},{"date":"2026-07-10","close":22865.166},{"date":"2026-07-13","close":21996.8691},{"date":"2026-07-14","close":21707.4375},{"date":"2026-07-15","close":22334.541},{"date":"2026-07-16","close":22527.4961},{"date":"2026-07-20","close":22189.8242},{"date":"2026-07-21","close":21852.1523},{"date":"2026-07-22","close":22334.541},{"date":"2026-07-23","close":23492.2695},{"date":"2026-07-24","close":22865.166},{"date":"2026-07-27","close":23154.5996},{"date":"2026-07-28","close":22575.7344},{"date":"2026-07-29","close":21466.2422},{"date":"2026-07-30","close":21852.1523},{"date":"2026-07-31","close":22672.2109},{"date":"2026-08-03","close":22768.6895},{"date":"2026-08-04","close":23154.5996},{"date":"2026-08-05","close":23347.5547},{"date":"2026-08-06","close":23829.9414},{"date":"2026-08-07","close":24505.2832},{"date":"2026-08-10","close":24650.0},{"date":"2026-08-11","close":24264.0898},{"date":"2026-08-12","close":24264.0898},{"date":"2026-08-13","close":24215.8516},{"date":"2026-08-14","close":24698.2383},{"date":"2026-08-18","close":24698.2383},{"date":"2026-08-19","close":24650.0},{"date":"2026-08-20","close":25500.0},{"date":"2026-08-21","close":24400.0},{"date":"2026-08-24","close":24650.0},{"date":"2026-08-25","close":25350.0},{"date":"2026-08-26","close":24950.0},{"date":"2026-08-27","close":24900.0},{"date":"2026-08-28","close":25400.0},{"date":"2026-08-31","close":25350.0},{"date":"2026-09-01","close":25350.0},{"date":"2026-09-02","close":25200.0},{"date":"2026-09-03","close":25350.0},{"date":"2026-09-04","close":25050.0},{"date":"2026-09-07","close":25050.0},{"date":"2026-09-08","close":25200.0},{"date":"2026-09-09","close":25200.0},{"date":"2026-09-10","close":25250.0},{"date":"2026-09-11","close":25500.0},{"date":"2026-09-14","close":25500.0},{"date":"2026-09-15","close":25000.0},{"date":"2026-09-16","close":25100.0},{"date":"2026-09-17","close":25200.0},{"date":"2026-09-18","close":25400.0},{"date":"2026-09-21","close":25350.0},{"date":"2026-09-22","close":25200.0},{"date":"2026-09-23","close":25200.0},{"date":"2026-09-28","close":25550.0},{"date":"2026-09-29","close":25250.0},{"date":"2026-09-30","close":25300.0},{"date":"2026-10-01","close":25300.0},{"date":"2026-10-02","close":25300.0},{"date":"2026-10-06","close":25750.0},{"date":"2026-10-07","close":25600.0},{"date":"2026-10-08","close":25400.0},{"date":"2026-10-12","close":25250.0},{"date":"2026-10-13","close":25350.0},{"date":"2026-10-14","close":25100.0},{"date":"2026-10-15","close":24100.0},{"date":"2026-10-16","close":24450.0},{"date":"2026-10-19","close":24650.0},{"date":"2026-10-20","close":24250.0},{"date":"2026-10-21","close":24100.0},{"date":"2026-10-22","close":23450.0},{"date":"2026-10-23","close":22600.0}],"chart_data":[{"date":"2024-10-24","open":18963,"high":18963,"low":18698,"close":18875,"volume":2157,"rsi_14":33.33,"sma_20":21622.5,"sma_60":21675.83,"sma_120":22111.67},{"date":"2024-10-25","open":18831,"high":18919,"low":18565,"close":18919,"volume":4923,"rsi_14":41.18,"sma_20":21597.5,"sma_60":21660.83,"sma_120":22106.67},{"date":"2024-10-28","open":18919,"high":18919,"low":18698,"close":18875,"volume":1875,"rsi_14":38.89,"sma_20":21582.5,"sma_60":21643.33,"sma_120":22100.0},{"date":"2024-10-29","open":18919,"high":18963,"low":18610,"close":18786,"volume":1508,"rsi_14":27.78,"sma_20":21540.0,"sma_60":21623.33,"sma_120":22087.5},{"date":"2024-10-30","open":18786,"high":18786,"low":18565,"close":18610,"volume":2524,"rsi_14":22.73,"sma_20":21487.5,"sma_60":21601.67,"sma_120":22072.92},{"date":"2024-10-31","open":18610,"high":18831,"low":18610,"close":18654,"volume":1319,"rsi_14":22.73,"sma_20":21460.0,"sma_60":21580.83,"sma_120":22059.58},{"date":"2024-11-01","open":18786,"high":18786,"low":17946,"close":18300,"volume":19678,"rsi_14":18.52,"sma_20":21412.5,"sma_60":21554.17,"sma_120":22042.08},{"date":"2024-11-04","open":18300,"high":18477,"low":18256,"close":18433,"volume":3332,"rsi_14":27.59,"sma_20":21377.5,"sma_60":21528.33,"sma_120":22025.0},{"date":"2024-11-05","open":18521,"high":18610,"low":18433,"close":18477,"volume":2496,"rsi_14":31.03,"sma_20":21345.0,"sma_60":21512.5,"sma_120":22008.33},{"date":"2024-11-06","open":18565,"high":19405,"low":18300,"close":18433,"volume":5044,"rsi_14":30.0,"sma_20":21305.0,"sma_60":21520.83,"sma_120":21992.08},{"date":"2024-11-07","open":18433,"high":18477,"low":18123,"close":18477,"volume":3351,"rsi_14":32.26,"sma_20":21267.5,"sma_60":21519.17,"sma_120":21979.17},{"date":"2024-11-08","open":18477,"high":18565,"low":18256,"close":18256,"volume":5375,"rsi_14":21.21,"sma_20":21215.0,"sma_60":21510.0,"sma_120":21964.58},{"date":"2024-11-11","open":18389,"high":18389,"low":17681,"close":17681,"volume":14732,"rsi_14":15.91,"sma_20":21137.5,"sma_60":21491.67,"sma_120":21942.5},{"date":"2024-11-12","open":17681,"high":17858,"low":17381,"close":17425,"volume":13894,"rsi_14":14.34,"sma_20":21048.0,"sma_60":21463.5,"sma_120":21917.58},{"date":"2024-11-13","open":17425,"high":17584,"low":17390,"close":17416,"volume":4262,"rsi_14":14.89,"sma_20":20960.5,"sma_60":21426.83,"sma_120":21893.0},{"date":"2024-11-14","open":17425,"high":17557,"low":17283,"close":17398,"volume":7333,"rsi_14":12.93,"sma_20":20872.0,"sma_60":21392.33,"sma_120":21863.67},{"date":"2024-11-15","open":17398,"high":18168,"low":17239,"close":17292,"volume":7994,"rsi_14":12.55,"sma_20":20777.5,"sma_60":21353.33,"sma_120":21833.33},{"date":"2024-11-18","open":17195,"high":17664,"low":17195,"close":17504,"volume":9177,"rsi_14":21.34,"sma_20":20687.5,"sma_60":21315.0,"sma_120":21802.08},{"date":"2024-11-19","open":17575,"high":17575,"low":17239,"close":17451,"volume":11582,"rsi_14":22.59,"sma_20":20599.5,"sma_60":21279.83,"sma_120":21770.33},{"date":"2024-11-20","open":17451,"high":17549,"low":17310,"close":17398,"volume":9307,"rsi_14":20.42,"sma_20":20511.0,"sma_60":21247.83,"sma_120":21738.92},{"date":"2024-11-21","open":17496,"high":17681,"low":17363,"close":17611,"volume":6955,"rsi_14":32.59,"sma_20":20439.5,"sma_60":21217.33,"sma_120":21709.08},{"date":"2024-11-22","open":17681,"high":17681,"low":17416,"close":17443,"volume":9425,"rsi_14":25.44,"sma_20":20356.0,"sma_60":21181.17,"sma_120":21681.42},{"date":"2024-11-25","open":17451,"high":17557,"low":17407,"close":17540,"volume":8818,"rsi_14":27.35,"sma_20":20280.5,"sma_60":21149.33,"sma_120":21658.42},{"date":"2024-11-26","open":17443,"high":17628,"low":17407,"close":17460,"volume":18229,"rsi_14":26.89,"sma_20":20205.5,"sma_60":21113.5,"sma_120":21634.67},{"date":"2024-11-27","open":17584,"high":17611,"low":17416,"close":17434,"volume":27069,"rsi_14":25.0,"sma_20":20139.0,"sma_60":21077.17,"sma_120":21609.0},{"date":"2024-11-28","open":17434,"high":17584,"low":17425,"close":17540,"volume":40491,"rsi_14":31.84,"sma_20":20076.0,"sma_60":21043.67,"sma_120":21583.08},{"date":"2024-11-29","open":17434,"high":17540,"low":17230,"close":17328,"volume":46273,"rsi_14":39.01,"sma_20":20021.0,"sma_60":21006.17,"sma_120":21557.25},{"date":"2024-12-02","open":17328,"high":17443,"low":17142,"close":17239,"volume":27544,"rsi_14":43.56,"sma_20":19953.5,"sma_60":20966.17,"sma_120":21529.33},{"date":"2024-12-03","open":17239,"high":17407,"low":17160,"close":17310,"volume":45627,"rsi_14":46.47,"sma_20":19887.5,"sma_60":20929.17,"sma_120":21502.92},{"date":"2024-12-04","open":17266,"high":18079,"low":17027,"close":17239,"volume":21627,"rsi_14":44.89,"sma_20":19820.0,"sma_60":20890.0,"sma_120":21477.5},{"date":"2024-12-05","open":17160,"high":17239,"low":17009,"close":17018,"volume":27182,"rsi_14":41.8,"sma_20":19737.5,"sma_60":20853.33,"sma_120":21447.92},{"date":"2024-12-06","open":16992,"high":17301,"low":16806,"close":16912,"volume":40562,"rsi_14":31.07,"sma_20":19661.5,"sma_60":20812.17,"sma_120":21417.33},{"date":"2024-12-09","open":16912,"high":16930,"low":16532,"close":16576,"volume":15088,"rsi_14":26.32,"sma_20":19599.0,"sma_60":20768.0,"sma_120":21384.42},{"date":"2024-12-10","open":16497,"high":17062,"low":16497,"close":16833,"volume":51162,"rsi_14":36.21,"sma_20":19565.5,"sma_60":20733.67,"sma_120":21354.75},{"date":"2024-12-11","open":17036,"high":17036,"low":16841,"close":16956,"volume":37795,"rsi_14":33.33,"sma_20":19539.5,"sma_60":20701.67,"sma_120":21327.08},{"date":"2024-12-12","open":17045,"high":17124,"low":16912,"close":16965,"volume":21899,"rsi_14":36.76,"sma_20":19515.0,"sma_60":20668.17,"sma_120":21300.75},{"date":"2024-12-13","open":16965,"high":17124,"low":16921,"close":17124,"volume":4008,"rsi_14":38.86,"sma_20":19505.5,"sma_60":20634.33,"sma_120":21275.5},{"date":"2024-12-16","open":17222,"high":17283,"low":17098,"close":17248,"volume":12740,"rsi_14":44.44,"sma_20":19491.0,"sma_60":20603.67,"sma_120":21250.58},{"date":"2024-12-17","open":17310,"high":17363,"low":17186,"close":17363,"volume":10061,"rsi_14":48.23,"sma_20":19486.0,"sma_60":20575.17,"sma_120":21228.0},{"date":"2024-12-18","open":17363,"high":17469,"low":17239,"close":17425,"volume":15524,"rsi_14":47.06,"sma_20":19487.5,"sma_60":20543.67,"sma_120":21206.0},{"date":"2024-12-19","open":17425,"high":17460,"low":17239,"close":17328,"volume":13604,"rsi_14":50.0,"sma_20":19471.5,"sma_60":20511.17,"sma_120":21184.75},{"date":"2024-12-20","open":17496,"high":17496,"low":17195,"close":17310,"volume":29537,"rsi_14":52.0,"sma_20":19464.0,"sma_60":20472.5,"sma_120":21164.17},{"date":"2024-12-23","open":17319,"high":17540,"low":17319,"close":17460,"volume":14305,"rsi_14":54.07,"sma_20":19459.5,"sma_60":20440.83,"sma_120":21146.67},{"date":"2024-12-24","open":17460,"high":17584,"low":17443,"close":17522,"volume":14423,"rsi_14":57.69,"sma_20":19463.0,"sma_60":20402.83,"sma_120":21127.67},{"date":"2024-12-26","open":17540,"high":17602,"low":17469,"close":17575,"volume":13359,"rsi_14":66.67,"sma_20":19471.0,"sma_60":20365.83,"sma_120":21108.75},{"date":"2024-12-27","open":18116,"high":18154,"low":17831,"close":17850,"volume":13599,"rsi_14":44.52,"sma_20":19420.0,"sma_60":20318.67,"sma_120":21085.17},{"date":"2024-12-30","open":17879,"high":18211,"low":17623,"close":17698,"volume":5675,"rsi_14":48.28,"sma_20":19373.0,"sma_60":20268.83,"sma_120":21060.25},{"date":"2025-01-02","open":17860,"high":17869,"low":17528,"close":17594,"volume":3751,"rsi_14":39.92,"sma_20":19325.5,"sma_60":20218.83,"sma_120":21034.42},{"date":"2025-01-03","open":17594,"high":17831,"low":17594,"close":17803,"volume":845,"rsi_14":41.83,"sma_20":19285.0,"sma_60":20172.5,"sma_120":21012.08},{"date":"2025-01-06","open":17850,"high":17926,"low":17661,"close":17917,"volume":761,"rsi_14":44.27,"sma_20":19254.5,"sma_60":20126.5,"sma_120":20987.83},{"date":"2025-01-07","open":17983,"high":18021,"low":17850,"close":17850,"volume":1248,"rsi_14":39.04,"sma_20":19233.0,"sma_60":20079.33,"sma_120":20961.33},{"date":"2025-01-08","open":17917,"high":17917,"low":17803,"close":17869,"volume":1529,"rsi_14":35.98,"sma_20":19218.5,"sma_60":20031.67,"sma_120":20933.75},{"date":"2025-01-09","open":18011,"high":18011,"low":17803,"close":17869,"volume":802,"rsi_14":32.3,"sma_20":19223.0,"sma_60":19986.5,"sma_120":20902.83},{"date":"2025-01-10","open":17869,"high":17869,"low":17746,"close":17784,"volume":1061,"rsi_14":28.95,"sma_20":19208.5,"sma_60":19940.67,"sma_120":20869.5},{"date":"2025-01-13","open":17926,"high":17926,"low":17528,"close":17566,"volume":5777,"rsi_14":27.5,"sma_20":19175.5,"sma_60":19891.83,"sma_120":20832.58},{"date":"2025-01-14","open":17566,"high":17604,"low":17518,"close":17575,"volume":2610,"rsi_14":28.03,"sma_20":19142.5,"sma_60":19843.17,"sma_120":20798.67},{"date":"2025-01-15","open":17727,"high":17727,"low":17604,"close":17642,"volume":851,"rsi_14":24.89,"sma_20":19104.0,"sma_60":19795.67,"sma_120":20765.33},{"date":"2025-01-16","open":17642,"high":17642,"low":17518,"close":17594,"volume":1567,"rsi_14":22.03,"sma_20":19056.0,"sma_60":19744.83,"sma_120":20731.58},{"date":"2025-01-17","open":17594,"high":17604,"low":17518,"close":17566,"volume":940,"rsi_14":19.64,"sma_20":19000.0,"sma_60":19695.17,"sma_120":20699.25},{"date":"2025-01-20","open":17528,"high":17594,"low":17490,"close":17537,"volume":2125,"rsi_14":36.36,"sma_20":18939.0,"sma_60":19645.83,"sma_120":20668.75},{"date":"2025-01-21","open":17547,"high":17632,"low":17499,"close":17547,"volume":1310,"rsi_14":42.45,"sma_20":18884.0,"sma_60":19598.33,"sma_120":20637.08},{"date":"2025-01-22","open":17547,"high":17755,"low":17499,"close":17585,"volume":1963,"rsi_14":49.49,"sma_20":18832.0,"sma_60":19550.67,"sma_120":20605.75},{"date":"2025-01-23","open":17642,"high":17651,"low":17518,"close":17594,"volume":1601,"rsi_14":35.9,"sma_20":18772.0,"sma_60":19504.0,"sma_120":20573.67},{"date":"2025-01-24","open":17594,"high":17680,"low":17528,"close":17680,"volume":2820,"rsi_14":33.33,"sma_20":18713.0,"sma_60":19460.5,"sma_120":20541.92},{"date":"2025-01-31","open":17594,"high":17717,"low":17471,"close":17651,"volume":5187,"rsi_14":35.21,"sma_20":18649.5,"sma_60":19419.83,"sma_120":20510.75},{"date":"2025-02-03","open":17651,"high":17651,"low":17461,"close":17518,"volume":3789,"rsi_14":27.71,"sma_20":18632.0,"sma_60":19376.0,"sma_120":20478.42},{"date":"2025-02-04","open":17632,"high":17632,"low":17433,"close":17471,"volume":3460,"rsi_14":26.14,"sma_20":18620.0,"sma_60":19338.0,"sma_120":20446.08},{"date":"2025-02-05","open":17585,"high":17774,"low":17575,"close":17594,"volume":4005,"rsi_14":39.13,"sma_20":18620.0,"sma_60":19299.67,"sma_120":20414.0},{"date":"2025-02-06","open":17594,"high":17774,"low":17594,"close":17708,"volume":1421,"rsi_14":59.26,"sma_20":18615.0,"sma_60":19262.5,"sma_120":20387.5},{"date":"2025-02-07","open":17708,"high":17831,"low":17708,"close":17755,"volume":1427,"rsi_14":61.18,"sma_20":18606.5,"sma_60":19227.0,"sma_120":20373.92},{"date":"2025-02-10","open":17755,"high":17803,"low":17708,"close":17755,"volume":1663,"rsi_14":57.69,"sma_20":18601.5,"sma_60":19190.67,"sma_120":20354.92},{"date":"2025-02-11","open":17755,"high":17888,"low":17642,"close":17803,"volume":1701,"rsi_14":64.1,"sma_20":18598.0,"sma_60":19159.33,"sma_120":20334.67},{"date":"2025-02-12","open":17803,"high":17926,"low":17651,"close":17784,"volume":1646,"rsi_14":64.94,"sma_20":18593.5,"sma_60":19138.5,"sma_120":20315.08},{"date":"2025-02-13","open":17784,"high":17983,"low":17717,"close":17860,"volume":4389,"rsi_14":70.73,"sma_20":18597.5,"sma_60":19123.83,"sma_120":20293.67},{"date":"2025-02-14","open":18002,"high":18106,"low":17860,"close":17974,"volume":7026,"rsi_14":74.19,"sma_20":18619.0,"sma_60":19111.33,"sma_120":20269.08},{"date":"2025-02-17","open":17964,"high":18230,"low":17964,"close":18211,"volume":4201,"rsi_14":78.95,"sma_20":18652.5,"sma_60":19103.33,"sma_120":20247.83},{"date":"2025-02-18","open":18144,"high":19159,"low":18144,"close":19159,"volume":21087,"rsi_14":88.73,"sma_20":18732.5,"sma_60":19114.0,"sma_120":20233.67},{"date":"2025-02-19","open":19159,"high":19207,"low":18960,"close":19159,"volume":5915,"rsi_14":88.24,"sma_20":18815.0,"sma_60":19120.67,"sma_120":20217.83},{"date":"2025-02-20","open":19159,"high":19349,"low":18685,"close":19017,"volume":5941,"rsi_14":83.33,"sma_20":18891.5,"sma_60":19125.83,"sma_120":20202.83},{"date":"2025-02-21","open":19159,"high":19207,"low":18865,"close":18969,"volume":5032,"rsi_14":86.96,"sma_20":18967.0,"sma_60":19131.17,"sma_120":20189.5},{"date":"2025-02-24","open":18969,"high":19112,"low":18875,"close":19064,"volume":3992,"rsi_14":89.62,"sma_20":19047.0,"sma_60":19134.17,"sma_120":20175.75},{"date":"2025-02-25","open":19207,"high":19301,"low":18950,"close":19254,"volume":2660,"rsi_14":89.95,"sma_20":19135.0,"sma_60":19143.67,"sma_120":20162.42},{"date":"2025-02-26","open":19159,"high":19586,"low":19064,"close":19491,"volume":5490,"rsi_14":90.52,"sma_20":19235.0,"sma_60":19155.5,"sma_120":20152.42},{"date":"2025-02-27","open":19491,"high":19728,"low":19064,"close":19301,"volume":1446,"rsi_14":83.0,"sma_20":19320.5,"sma_60":19165.5,"sma_120":20139.5},{"date":"2025-02-28","open":19254,"high":19254,"low":18761,"close":18827,"volume":7618,"rsi_14":69.02,"sma_20":19382.5,"sma_60":19167.67,"sma_120":20122.42},{"date":"2025-03-04","open":18770,"high":18969,"low":18742,"close":18761,"volume":6190,"rsi_14":66.89,"sma_20":19448.0,"sma_60":19166.67,"sma_120":20105.17},{"date":"2025-03-05","open":18950,"high":19017,"low":18723,"close":18969,"volume":4926,"rsi_14":69.59,"sma_20":19527.0,"sma_60":19173.33,"sma_120":20089.75},{"date":"2025-03-06","open":19349,"high":19349,"low":18875,"close":18950,"volume":1853,"rsi_14":68.37,"sma_20":19598.5,"sma_60":19181.33,"sma_120":20073.75},{"date":"2025-03-07","open":18969,"high":18969,"low":18780,"close":18950,"volume":2795,"rsi_14":67.11,"sma_20":19664.0,"sma_60":19188.0,"sma_120":20058.58},{"date":"2025-03-10","open":18950,"high":18950,"low":18685,"close":18713,"volume":3480,"rsi_14":58.8,"sma_20":19714.5,"sma_60":19191.83,"sma_120":20040.92},{"date":"2025-03-11","open":18656,"high":18780,"low":18571,"close":18609,"volume":3330,"rsi_14":36.32,"sma_20":19759.5,"sma_60":19198.0,"sma_120":20025.67},{"date":"2025-03-12","open":18618,"high":18732,"low":18552,"close":18628,"volume":2033,"rsi_14":36.92,"sma_20":19803.0,"sma_60":19206.5,"sma_120":20009.33},{"date":"2025-03-13","open":18704,"high":18742,"low":18173,"close":18486,"volume":3934,"rsi_14":36.92,"sma_20":19840.0,"sma_60":19218.83,"sma_120":19993.42},{"date":"2025-03-14","open":18486,"high":18505,"low":18410,"close":18486,"volume":4426,"rsi_14":37.8,"sma_20":19873.0,"sma_60":19226.33,"sma_120":19980.0},{"date":"2025-03-17","open":18581,"high":18837,"low":18448,"close":18505,"volume":2004,"rsi_14":35.32,"sma_20":19901.0,"sma_60":19231.83,"sma_120":19966.75},{"date":"2025-03-18","open":18505,"high":18514,"low":18457,"close":18514,"volume":1621,"rsi_14":28.57,"sma_20":19917.0,"sma_60":19237.33,"sma_120":19952.75},{"date":"2025-03-19","open":18533,"high":18751,"low":18495,"close":18552,"volume":1758,"rsi_14":19.25,"sma_20":19885.0,"sma_60":19240.5,"sma_120":19937.42},{"date":"2025-03-20","open":18552,"high":18590,"low":18457,"close":18495,"volume":3750,"rsi_14":21.09,"sma_20":19850.0,"sma_60":19240.33,"sma_120":19922.0},{"date":"2025-03-21","open":18495,"high":18609,"low":18343,"close":18438,"volume":2363,"rsi_14":30.1,"sma_20":19819.5,"sma_60":19237.0,"sma_120":19906.08},{"date":"2025-03-24","open":18438,"high":18486,"low":18343,"close":18419,"volume":1910,"rsi_14":31.63,"sma_20":19790.5,"sma_60":19232.17,"sma_120":19887.92},{"date":"2025-03-25","open":18419,"high":18419,"low":18239,"close":18353,"volume":3395,"rsi_14":10.84,"sma_20":19753.0,"sma_60":19228.0,"sma_120":19869.58},{"date":"2025-03-26","open":18372,"high":18372,"low":18249,"close":18315,"volume":4256,"rsi_14":10.59,"sma_20":19703.5,"sma_60":19223.5,"sma_120":19848.0},{"date":"2025-03-27","open":18296,"high":18372,"low":18211,"close":18343,"volume":1818,"rsi_14":13.64,"sma_20":19643.0,"sma_60":19216.67,"sma_120":19828.75},{"date":"2025-03-28","open":18306,"high":18343,"low":18135,"close":18315,"volume":4493,"rsi_14":18.18,"sma_20":19591.0,"sma_60":19208.17,"sma_120":19805.5},{"date":"2025-03-31","open":18315,"high":18315,"low":17898,"close":17955,"volume":5204,"rsi_14":12.9,"sma_20":19545.0,"sma_60":19192.33,"sma_120":19779.08},{"date":"2025-04-01","open":18011,"high":18040,"low":17831,"close":17964,"volume":9058,"rsi_14":11.96,"sma_20":19503.0,"sma_60":19194.33,"sma_120":19756.5},{"date":"2025-04-02","open":18002,"high":18002,"low":17907,"close":17974,"volume":1289,"rsi_14":15.38,"sma_20":19450.5,"sma_60":19199.17,"sma_120":19734.0},{"date":"2025-04-03","open":17898,"high":17955,"low":17755,"close":17907,"volume":3323,"rsi_14":14.12,"sma_20":19395.5,"sma_60":19204.67,"sma_120":19711.75},{"date":"2025-04-04","open":17869,"high":17974,"low":17755,"close":17917,"volume":3547,"rsi_14":13.1,"sma_20":19341.0,"sma_60":19206.67,"sma_120":19689.58},{"date":"2025-04-07","open":17888,"high":17888,"low":16978,"close":17054,"volume":15295,"rsi_14":5.75,"sma_20":19253.5,"sma_60":19191.5,"sma_120":19659.0},{"date":"2025-04-08","open":17186,"high":17281,"low":17082,"close":17167,"volume":4137,"rsi_14":9.89,"sma_20":19177.5,"sma_60":19179.5,"sma_120":19629.42},{"date":"2025-04-09","open":17139,"high":17158,"low":16959,"close":17006,"volume":3939,"rsi_14":9.33,"sma_20":19092.0,"sma_60":19164.33,"sma_120":19598.0},{"date":"2025-04-10","open":17442,"high":17461,"low":17262,"close":17338,"volume":6193,"rsi_14":23.87,"sma_20":19031.5,"sma_60":19155.0,"sma_120":19570.75},{"date":"2025-04-11","open":17338,"high":17442,"low":17016,"close":17338,"volume":12030,"rsi_14":24.09,"sma_20":18971.0,"sma_60":19147.17,"sma_120":19543.92},{"date":"2025-04-14","open":17471,"high":17831,"low":17357,"close":17642,"volume":3294,"rsi_14":34.69,"sma_20":18925.5,"sma_60":19148.5,"sma_120":19520.17},{"date":"2025-04-15","open":17642,"high":17812,"low":17575,"close":17680,"volume":5354,"rsi_14":36.33,"sma_20":18881.5,"sma_60":19150.33,"sma_120":19496.75},{"date":"2025-04-16","open":17689,"high":17746,"low":17518,"close":17594,"volume":1372,"rsi_14":34.26,"sma_20":18831.0,"sma_60":19149.5,"sma_120":19472.58},{"date":"2025-04-17","open":17651,"high":17841,"low":17471,"close":17765,"volume":6356,"rsi_14":39.1,"sma_20":18792.5,"sma_60":19152.5,"sma_120":19448.67},{"date":"2025-04-18","open":17793,"high":18049,"low":17661,"close":17898,"volume":5331,"rsi_14":48.76,"sma_20":18764.0,"sma_60":19158.33,"sma_120":19426.75},{"date":"2025-04-21","open":17898,"high":18002,"low":17803,"close":17898,"volume":3125,"rsi_14":48.55,"sma_20":18736.5,"sma_60":19164.67,"sma_120":19405.25},{"date":"2025-04-22","open":18011,"high":18011,"low":17898,"close":17983,"volume":1576,"rsi_14":50.2,"sma_20":18717.0,"sma_60":19172.33,"sma_120":19385.33},{"date":"2025-04-23","open":17983,"high":18087,"low":17974,"close":18068,"volume":2726,"rsi_14":53.39,"sma_20":18704.0,"sma_60":19180.83,"sma_120":19365.75},{"date":"2025-04-24","open":18068,"high":18201,"low":18068,"close":18201,"volume":5525,"rsi_14":55.68,"sma_20":18696.5,"sma_60":19191.5,"sma_120":19347.75},{"date":"2025-04-25","open":18249,"high":18353,"low":18201,"close":18324,"volume":4006,"rsi_14":86.02,"sma_20":18697.0,"sma_60":19202.83,"sma_120":19331.67},{"date":"2025-04-28","open":18324,"high":18381,"low":18220,"close":18343,"volume":1127,"rsi_14":85.23,"sma_20":18717.5,"sma_60":19215.0,"sma_120":19317.42},{"date":"2025-04-29","open":18381,"high":18514,"low":18343,"close":18505,"volume":1770,"rsi_14":94.89,"sma_20":18746.0,"sma_60":19232.33,"sma_120":19304.17},{"date":"2025-04-30","open":18306,"high":18628,"low":18306,"close":18552,"volume":3003,"rsi_14":93.84,"sma_20":18776.5,"sma_60":19251.33,"sma_120":19294.67},{"date":"2025-05-02","open":18637,"high":18637,"low":18324,"close":18552,"volume":2697,"rsi_14":93.84,"sma_20":18810.5,"sma_60":19268.17,"sma_120":19283.92},{"date":"2025-05-07","open":18552,"high":18884,"low":18467,"close":18875,"volume":5955,"rsi_14":93.92,"sma_20":18861.0,"sma_60":19288.67,"sma_120":19275.58},{"date":"2025-05-08","open":18969,"high":19539,"low":18884,"close":19254,"volume":13167,"rsi_14":95.11,"sma_20":18977.0,"sma_60":19315.0,"sma_120":19271.0},{"date":"2025-05-09","open":19017,"high":19159,"low":18770,"close":18960,"volume":16393,"rsi_14":84.95,"sma_20":19071.5,"sma_60":19336.17,"sma_120":19263.42},{"date":"2025-05-12","open":19159,"high":19396,"low":18969,"close":19349,"volume":6088,"rsi_14":86.46,"sma_20":19195.0,"sma_60":19363.33,"sma_120":19261.33},{"date":"2025-05-13","open":19349,"high":19444,"low":19159,"close":19207,"volume":1474,"rsi_14":80.0,"sma_20":19293.5,"sma_60":19388.33,"sma_120":19263.42},{"date":"2025-05-14","open":19301,"high":19396,"low":19064,"close":19254,"volume":6205,"rsi_14":80.43,"sma_20":19394.5,"sma_60":19412.83,"sma_120":19268.33},{"date":"2025-05-15","open":19064,"high":19539,"low":19064,"close":19349,"volume":5655,"rsi_14":80.51,"sma_20":19484.5,"sma_60":19437.0,"sma_120":19274.17},{"date":"2025-05-16","open":19491,"high":19586,"low":19207,"close":19254,"volume":7247,"rsi_14":76.37,"sma_20":19567.5,"sma_60":19455.33,"sma_120":19279.33},{"date":"2025-05-19","open":19491,"high":19491,"low":19159,"close":19159,"volume":5103,"rsi_14":71.67,"sma_20":19650.0,"sma_60":19455.33,"sma_120":19284.67},{"date":"2025-05-20","open":19207,"high":19396,"low":19207,"close":19349,"volume":3385,"rsi_14":72.5,"sma_20":19733.5,"sma_60":19458.67,"sma_120":19289.67},{"date":"2025-05-21","open":19349,"high":19539,"low":19254,"close":19396,"volume":5175,"rsi_14":72.84,"sma_20":19812.5,"sma_60":19465.33,"sma_120":19295.58},{"date":"2025-05-22","open":19396,"high":19491,"low":19301,"close":19444,"volume":2634,"rsi_14":71.43,"sma_20":19894.0,"sma_60":19473.67,"sma_120":19302.42},{"date":"2025-05-23","open":19586,"high":19586,"low":19017,"close":19064,"volume":7176,"rsi_14":60.15,"sma_20":19951.0,"sma_60":19473.67,"sma_120":19303.92},{"date":"2025-05-26","open":19444,"high":19491,"low":18931,"close":19396,"volume":6554,"rsi_14":64.78,"sma_20":20021.0,"sma_60":19476.17,"sma_120":19309.92},{"date":"2025-05-27","open":19444,"high":19776,"low":19254,"close":19681,"volume":8286,"rsi_14":64.31,"sma_20":20099.0,"sma_60":19479.5,"sma_120":19317.5},{"date":"2025-05-28","open":19681,"high":20202,"low":19681,"close":20155,"volume":16790,"rsi_14":65.47,"sma_20":20195.5,"sma_60":19494.5,"sma_120":19330.0},{"date":"2025-05-29","open":20155,"high":20297,"low":20060,"close":20250,"volume":7218,"rsi_14":73.78,"sma_20":20296.0,"sma_60":19519.5,"sma_120":19343.58},{"date":"2025-05-30","open":20392,"high":20487,"low":19918,"close":20345,"volume":8862,"rsi_14":70.59,"sma_20":20393.0,"sma_60":19547.33,"sma_120":19357.0},{"date":"2025-06-02","open":20487,"high":20677,"low":20202,"close":20250,"volume":6038,"rsi_14":72.0,"sma_20":20482.5,"sma_60":19569.83,"sma_120":19371.58},{"date":"2025-06-04","open":20582,"high":20629,"low":20297,"close":20345,"volume":5802,"rsi_14":72.55,"sma_20":20577.0,"sma_60":19594.33,"sma_120":19387.83},{"date":"2025-06-05","open":20582,"high":20582,"low":20202,"close":20392,"volume":5904,"rsi_14":72.0,"sma_20":20657.0,"sma_60":19619.67,"sma_120":19403.83},{"date":"2025-06-09","open":20392,"high":20582,"low":20297,"close":20487,"volume":20865,"rsi_14":76.0,"sma_20":20722.0,"sma_60":19650.83,"sma_120":19421.33},{"date":"2025-06-10","open":20487,"high":20914,"low":20392,"close":20534,"volume":26907,"rsi_14":79.59,"sma_20":20805.0,"sma_60":19684.67,"sma_120":19441.33},{"date":"2025-06-11","open":20487,"high":20629,"low":20392,"close":20582,"volume":4789,"rsi_14":78.26,"sma_20":20870.0,"sma_60":19719.0,"sma_120":19462.75},{"date":"2025-06-12","open":20534,"high":20819,"low":20534,"close":20772,"volume":3769,"rsi_14":79.59,"sma_20":20952.5,"sma_60":19759.17,"sma_120":19489.0},{"date":"2025-06-13","open":20866,"high":20866,"low":20582,"close":20677,"volume":5139,"rsi_14":76.0,"sma_20":21027.5,"sma_60":19797.67,"sma_120":19512.0},{"date":"2025-06-16","open":20677,"high":21009,"low":20582,"close":20914,"volume":5973,"rsi_14":91.49,"sma_20":21110.0,"sma_60":19840.0,"sma_120":19535.92},{"date":"2025-06-17","open":21009,"high":21198,"low":20677,"close":20914,"volume":14937,"rsi_14":90.0,"sma_20":21197.5,"sma_60":19882.17,"sma_120":19559.75},{"date":"2025-06-18","open":21198,"high":21198,"low":20866,"close":21056,"volume":5269,"rsi_14":89.19,"sma_20":21297.5,"sma_60":19926.17,"sma_120":19583.33},{"date":"2025-06-19","open":21056,"high":21767,"low":20914,"close":21151,"volume":6991,"rsi_14":86.21,"sma_20":21392.5,"sma_60":19972.83,"sma_120":19606.58},{"date":"2025-06-20","open":21009,"high":21293,"low":21009,"close":21246,"volume":4461,"rsi_14":86.21,"sma_20":21490.0,"sma_60":20022.17,"sma_120":19629.58},{"date":"2025-06-23","open":21151,"high":21151,"low":20392,"close":21151,"volume":15455,"rsi_14":79.31,"sma_20":21580.0,"sma_60":20070.17,"sma_120":19651.17},{"date":"2025-06-24","open":21815,"high":22574,"low":21625,"close":22194,"volume":76404,"rsi_14":91.84,"sma_20":21745.0,"sma_60":20137.67,"sma_120":19682.83},{"date":"2025-06-25","open":22337,"high":22337,"low":21910,"close":21910,"volume":15680,"rsi_14":81.13,"sma_20":21877.5,"sma_60":20200.83,"sma_120":19712.17},{"date":"2025-06-26","open":22668,"high":22763,"low":22194,"close":22479,"volume":38616,"rsi_14":84.38,"sma_20":22025.0,"sma_60":20273.5,"sma_120":19745.08},{"date":"2025-06-27","open":22384,"high":23617,"low":22337,"close":22621,"volume":85366,"rsi_14":84.62,"sma_20":22155.0,"sma_60":20349.17,"sma_120":19778.67},{"date":"2025-06-30","open":22621,"high":22811,"low":22526,"close":22621,"volume":16291,"rsi_14":84.38,"sma_20":22280.0,"sma_60":20431.17,"sma_120":19811.75},{"date":"2025-07-01","open":22906,"high":23332,"low":22906,"close":22953,"volume":47226,"rsi_14":85.71,"sma_20":22417.5,"sma_60":20518.83,"sma_120":19856.58},{"date":"2025-07-02","open":23190,"high":23190,"low":22526,"close":23095,"volume":21593,"rsi_14":85.51,"sma_20":22567.5,"sma_60":20608.83,"sma_120":19904.0},{"date":"2025-07-03","open":23285,"high":23427,"low":23048,"close":23332,"volume":63552,"rsi_14":88.89,"sma_20":22725.0,"sma_60":20704.17,"sma_120":19954.42},{"date":"2025-07-04","open":23238,"high":23238,"low":22621,"close":22621,"volume":17851,"rsi_14":71.95,"sma_20":22842.5,"sma_60":20786.83,"sma_120":19996.75},{"date":"2025-07-07","open":22479,"high":22716,"low":22337,"close":22668,"volume":13342,"rsi_14":72.29,"sma_20":22957.5,"sma_60":20885.5,"sma_120":20038.5},{"date":"2025-07-08","open":22763,"high":23238,"low":22763,"close":22953,"volume":11691,"rsi_14":73.26,"sma_20":23085.0,"sma_60":20987.17,"sma_120":20083.33},{"date":"2025-07-09","open":22953,"high":23190,"low":22906,"close":22953,"volume":6975,"rsi_14":72.62,"sma_20":23210.0,"sma_60":21091.67,"sma_120":20128.0},{"date":"2025-07-10","open":23048,"high":23617,"low":22953,"close":23332,"volume":28397,"rsi_14":74.44,"sma_20":23345.0,"sma_60":21197.0,"sma_120":20176.0},{"date":"2025-07-11","open":23332,"high":24186,"low":23190,"close":23901,"volume":41752,"rsi_14":79.0,"sma_20":23515.0,"sma_60":21312.33,"sma_120":20229.75},{"date":"2025-07-14","open":23901,"high":24803,"low":23901,"close":24660,"volume":29604,"rsi_14":77.66,"sma_20":23712.5,"sma_60":21435.67,"sma_120":20292.08},{"date":"2025-07-15","open":24660,"high":24708,"low":24044,"close":24376,"volume":18051,"rsi_14":77.66,"sma_20":23895.0,"sma_60":21553.33,"sma_120":20351.83},{"date":"2025-07-16","open":24376,"high":24921,"low":24139,"close":24423,"volume":30028,"rsi_14":74.7,"sma_20":24072.5,"sma_60":21673.33,"sma_120":20411.42},{"date":"2025-07-17","open":24613,"high":24613,"low":23427,"close":23949,"volume":15812,"rsi_14":65.56,"sma_20":24220.0,"sma_60":21782.0,"sma_120":20467.25},{"date":"2025-07-18","open":23949,"high":23949,"low":22953,"close":23285,"volume":22870,"rsi_14":56.73,"sma_20":24327.5,"sma_60":21876.67,"sma_120":20517.5},{"date":"2025-07-21","open":22465,"high":22785,"low":22282,"close":22373,"volume":9246,"rsi_14":52.53,"sma_20":24435.0,"sma_60":21969.67,"sma_120":20567.17},{"date":"2025-07-22","open":22373,"high":22694,"low":22328,"close":22602,"volume":8935,"rsi_14":53.47,"sma_20":24500.0,"sma_60":22065.33,"sma_120":20618.83},{"date":"2025-07-23","open":22465,"high":22694,"low":22099,"close":22419,"volume":10044,"rsi_14":49.0,"sma_20":24570.0,"sma_60":22156.17,"sma_120":20668.5},{"date":"2025-07-24","open":22373,"high":22648,"low":22236,"close":22465,"volume":11148,"rsi_14":58.14,"sma_20":24612.5,"sma_60":22245.5,"sma_120":20718.5},{"date":"2025-07-25","open":22465,"high":22648,"low":22282,"close":22556,"volume":8256,"rsi_14":58.62,"sma_20":24652.5,"sma_60":22334.33,"sma_120":20768.58},{"date":"2025-07-28","open":22556,"high":22556,"low":21641,"close":21961,"volume":17803,"rsi_14":47.87,"sma_20":24660.0,"sma_60":22412.0,"sma_120":20813.5},{"date":"2025-07-29","open":21961,"high":21961,"low":21092,"close":21275,"volume":30773,"rsi_14":41.28,"sma_20":24612.5,"sma_60":22474.33,"sma_120":20853.33},{"date":"2025-07-30","open":21321,"high":21504,"low":21138,"close":21504,"volume":5624,"rsi_14":39.62,"sma_20":24570.0,"sma_60":22540.0,"sma_120":20895.67},{"date":"2025-07-31","open":21687,"high":21687,"low":21184,"close":21321,"volume":5505,"rsi_14":30.61,"sma_20":24505.0,"sma_60":22602.33,"sma_120":20935.25},{"date":"2025-08-01","open":21046,"high":21458,"low":20497,"close":20589,"volume":15232,"rsi_14":14.29,"sma_20":24437.5,"sma_60":22645.67,"sma_120":20967.17},{"date":"2025-08-04","open":20497,"high":21138,"low":20497,"close":21138,"volume":6437,"rsi_14":25.0,"sma_20":24397.5,"sma_60":22692.33,"sma_120":21003.67},{"date":"2025-08-05","open":21504,"high":21550,"low":21138,"close":21504,"volume":5656,"rsi_14":29.73,"sma_20":24362.5,"sma_60":22750.83,"sma_120":21043.5},{"date":"2025-08-06","open":21595,"high":22053,"low":21412,"close":21961,"volume":11782,"rsi_14":38.74,"sma_20":24352.5,"sma_60":22810.83,"sma_120":21087.08},{"date":"2025-08-07","open":22190,"high":22190,"low":21687,"close":22190,"volume":8271,"rsi_14":47.06,"sma_20":24335.0,"sma_60":22877.5,"sma_120":21132.92},{"date":"2025-08-08","open":22144,"high":22282,"low":21916,"close":22236,"volume":5831,"rsi_14":48.51,"sma_20":24290.0,"sma_60":22944.17,"sma_120":21178.5},{"date":"2025-08-11","open":21961,"high":22053,"low":20589,"close":20818,"volume":30248,"rsi_14":34.65,"sma_20":24127.5,"sma_60":22983.33,"sma_120":21210.17},{"date":"2025-08-12","open":21001,"high":21229,"low":20863,"close":20909,"volume":7993,"rsi_14":36.8,"sma_20":23985.0,"sma_60":23025.83,"sma_120":21240.58},{"date":"2025-08-13","open":21229,"high":21229,"low":20589,"close":21001,"volume":6384,"rsi_14":37.3,"sma_20":23845.0,"sma_60":23071.67,"sma_120":21263.5},{"date":"2025-08-14","open":21046,"high":21046,"low":20635,"close":20818,"volume":5573,"rsi_14":35.16,"sma_20":23720.0,"sma_60":23110.83,"sma_120":21284.75},{"date":"2025-08-18","open":20909,"high":20909,"low":20177,"close":20680,"volume":13721,"rsi_14":38.14,"sma_20":23622.5,"sma_60":23146.67,"sma_120":21306.0},{"date":"2025-08-19","open":20680,"high":21092,"low":20589,"close":21001,"volume":9444,"rsi_14":47.27,"sma_20":23547.5,"sma_60":23187.5,"sma_120":21330.58},{"date":"2025-08-20","open":20909,"high":20955,"low":20497,"close":20909,"volume":19634,"rsi_14":43.93,"sma_20":23455.0,"sma_60":23233.33,"sma_120":21353.5},{"date":"2025-08-21","open":21144,"high":21567,"low":21144,"close":21520,"volume":6621,"rsi_14":46.15,"sma_20":23375.0,"sma_60":23274.17,"sma_120":21375.17},{"date":"2025-08-22","open":21473,"high":21614,"low":21379,"close":21520,"volume":4030,"rsi_14":54.55,"sma_20":23292.5,"sma_60":23310.0,"sma_120":21394.75},{"date":"2025-08-25","open":21520,"high":21614,"low":21379,"close":21473,"volume":5116,"rsi_14":46.75,"sma_20":23202.5,"sma_60":23336.67,"sma_120":21415.58},{"date":"2025-08-26","open":21802,"high":21802,"low":21144,"close":21238,"volume":3598,"rsi_14":37.84,"sma_20":23132.5,"sma_60":23357.5,"sma_120":21438.5},{"date":"2025-08-27","open":21473,"high":21473,"low":20909,"close":21379,"volume":6516,"rsi_14":31.34,"sma_20":23107.5,"sma_60":23379.17,"sma_120":21463.25},{"date":"2025-08-28","open":21379,"high":21426,"low":21097,"close":21332,"volume":1570,"rsi_14":25.4,"sma_20":23067.5,"sma_60":23401.67,"sma_120":21485.75},{"date":"2025-08-29","open":21285,"high":21426,"low":21144,"close":21285,"volume":1156,"rsi_14":23.81,"sma_20":23035.0,"sma_60":23421.67,"sma_120":21508.0},{"date":"2025-09-01","open":21285,"high":21332,"low":20956,"close":20956,"volume":4659,"rsi_14":38.46,"sma_20":23025.0,"sma_60":23435.0,"sma_120":21527.33},{"date":"2025-09-02","open":20956,"high":21191,"low":20815,"close":21050,"volume":3580,"rsi_14":38.46,"sma_20":22990.0,"sma_60":23448.33,"sma_120":21549.58},{"date":"2025-09-03","open":21144,"high":21567,"low":21097,"close":21332,"volume":4445,"rsi_14":44.19,"sma_20":22950.0,"sma_60":23465.83,"sma_120":21575.25},{"date":"2025-09-04","open":21520,"high":21567,"low":21191,"close":21379,"volume":4121,"rsi_14":50.0,"sma_20":22887.5,"sma_60":23483.33,"sma_120":21601.17},{"date":"2025-09-05","open":21332,"high":21614,"low":21332,"close":21520,"volume":2527,"rsi_14":57.5,"sma_20":22820.0,"sma_60":23500.0,"sma_120":21629.58},{"date":"2025-09-08","open":21520,"high":21708,"low":21379,"close":21473,"volume":5093,"rsi_14":47.06,"sma_20":22747.5,"sma_60":23517.5,"sma_120":21657.58},{"date":"2025-09-09","open":21473,"high":21943,"low":21473,"close":21802,"volume":7751,"rsi_14":58.97,"sma_20":22770.0,"sma_60":23536.67,"sma_120":21688.33},{"date":"2025-09-10","open":22037,"high":22037,"low":21755,"close":21802,"volume":10164,"rsi_14":57.89,"sma_20":22787.5,"sma_60":23555.83,"sma_120":21719.0},{"date":"2025-09-11","open":21755,"high":22084,"low":21614,"close":21896,"volume":3334,"rsi_14":60.0,"sma_20":22805.0,"sma_60":23574.17,"sma_120":21750.17},{"date":"2025-09-12","open":22037,"high":22084,"low":21755,"close":21849,"volume":6392,"rsi_14":60.0,"sma_20":22830.0,"sma_60":23590.0,"sma_120":21781.42},{"date":"2025-09-15","open":21896,"high":22272,"low":21825,"close":22225,"volume":7918,"rsi_14":74.42,"sma_20":22882.5,"sma_60":23610.83,"sma_120":21816.5},{"date":"2025-09-16","open":22225,"high":22319,"low":22084,"close":22319,"volume":4806,"rsi_14":73.81,"sma_20":22922.5,"sma_60":23635.0,"sma_120":21852.58},{"date":"2025-09-17","open":22319,"high":22460,"low":22037,"close":22460,"volume":3697,"rsi_14":77.27,"sma_20":22975.0,"sma_60":23643.33,"sma_120":21890.5},{"date":"2025-09-18","open":22460,"high":22507,"low":22178,"close":22507,"volume":4620,"rsi_14":80.0,"sma_20":23030.0,"sma_60":23658.33,"sma_120":21929.58},{"date":"2025-09-19","open":23850,"high":24000,"low":23650,"close":24000,"volume":4371,"rsi_14":94.74,"sma_20":23085.0,"sma_60":23663.33,"sma_120":21968.42},{"date":"2025-09-22","open":22225,"high":22648,"low":22131,"close":22460,"volume":4728,"rsi_14":89.47,"sma_20":23137.5,"sma_60":23664.17,"sma_120":22006.67},{"date":"2025-09-23","open":22413,"high":22507,"low":22084,"close":22366,"volume":4618,"rsi_14":82.35,"sma_20":23197.5,"sma_60":23663.33,"sma_120":22047.25},{"date":"2025-09-24","open":22554,"high":22554,"low":21896,"close":22366,"volume":4469,"rsi_14":81.82,"sma_20":23250.0,"sma_60":23656.67,"sma_120":22087.75},{"date":"2025-09-25","open":22366,"high":22366,"low":21849,"close":22037,"volume":2536,"rsi_14":64.86,"sma_20":23287.5,"sma_60":23641.67,"sma_120":22125.25},{"date":"2025-09-26","open":22037,"high":22037,"low":21426,"close":21896,"volume":6879,"rsi_14":61.54,"sma_20":23320.0,"sma_60":23620.0,"sma_120":22162.08},{"date":"2025-09-29","open":21802,"high":22037,"low":21285,"close":21614,"volume":11150,"rsi_14":44.74,"sma_20":23355.0,"sma_60":23605.83,"sma_120":22196.33},{"date":"2025-09-30","open":21614,"high":21661,"low":21285,"close":21426,"volume":3668,"rsi_14":40.48,"sma_20":23375.0,"sma_60":23587.5,"sma_120":22236.5},{"date":"2025-10-01","open":21520,"high":21614,"low":21379,"close":21473,"volume":1675,"rsi_14":39.02,"sma_20":23382.5,"sma_60":23565.0,"sma_120":22276.08},{"date":"2025-10-02","open":21614,"high":21708,"low":21379,"close":21614,"volume":2381,"rsi_14":44.19,"sma_20":23395.0,"sma_60":23545.0,"sma_120":22318.33},{"date":"2025-10-10","open":21896,"high":21896,"low":21144,"close":21708,"volume":6916,"rsi_14":35.14,"sma_20":23405.0,"sma_60":23520.0,"sma_120":22358.5},{"date":"2025-10-13","open":21661,"high":21661,"low":21097,"close":21379,"volume":10374,"rsi_14":26.19,"sma_20":23400.0,"sma_60":23479.17,"sma_120":22395.75},{"date":"2025-10-14","open":21144,"high":21755,"low":21144,"close":21614,"volume":5345,"rsi_14":29.55,"sma_20":23390.0,"sma_60":23429.17,"sma_120":22432.42},{"date":"2025-10-15","open":21614,"high":21896,"low":21426,"close":21802,"volume":10368,"rsi_14":32.61,"sma_20":23390.0,"sma_60":23387.5,"sma_120":22470.42},{"date":"2025-10-16","open":21802,"high":21896,"low":21520,"close":21567,"volume":4463,"rsi_14":29.41,"sma_20":23372.5,"sma_60":23340.83,"sma_120":22507.08},{"date":"2025-10-17","open":21567,"high":21708,"low":21379,"close":21426,"volume":3668,"rsi_14":28.85,"sma_20":23350.0,"sma_60":23300.0,"sma_120":22541.0},{"date":"2025-10-20","open":21426,"high":21614,"low":21379,"close":21473,"volume":2723,"rsi_14":31.37,"sma_20":23310.0,"sma_60":23271.67,"sma_120":22574.17},{"date":"2025-10-21","open":21708,"high":21708,"low":21379,"close":21567,"volume":15218,"rsi_14":33.96,"sma_20":23270.0,"sma_60":23246.67,"sma_120":22608.17},{"date":"2025-10-22","open":21567,"high":22225,"low":21520,"close":22178,"volume":11028,"rsi_14":52.54,"sma_20":23255.0,"sma_60":23228.33,"sma_120":22646.83},{"date":"2025-10-23","open":21943,"high":22272,"low":21943,"close":22178,"volume":1968,"rsi_14":55.36,"sma_20":23235.0,"sma_60":23213.33,"sma_120":22684.75},{"date":"2025-10-24","open":22178,"high":22319,"low":22084,"close":22319,"volume":5948,"rsi_14":64.15,"sma_20":23222.5,"sma_60":23200.0,"sma_120":22722.75},{"date":"2025-10-27","open":22319,"high":22507,"low":21896,"close":22131,"volume":7279,"rsi_14":64.15,"sma_20":23205.0,"sma_60":23181.67,"sma_120":22758.0},{"date":"2025-10-28","open":21943,"high":22084,"low":21755,"close":22037,"volume":5963,"rsi_14":61.11,"sma_20":23187.5,"sma_60":23172.5,"sma_120":22792.25},{"date":"2025-10-29","open":22037,"high":22178,"low":21755,"close":21849,"volume":2608,"rsi_14":54.55,"sma_20":23160.0,"sma_60":23172.5,"sma_120":22823.42},{"date":"2025-10-30","open":21849,"high":22037,"low":21520,"close":21614,"volume":3689,"rsi_14":48.28,"sma_20":23137.5,"sma_60":23164.17,"sma_120":22852.08},{"date":"2025-10-31","open":21708,"high":22084,"low":21191,"close":21379,"volume":7800,"rsi_14":50.0,"sma_20":23110.0,"sma_60":23155.0,"sma_120":22878.67},{"date":"2025-11-03","open":21379,"high":21426,"low":21144,"close":21238,"volume":14793,"rsi_14":42.59,"sma_20":23090.0,"sma_60":23156.67,"sma_120":22901.17},{"date":"2025-11-04","open":21238,"high":21379,"low":20862,"close":21332,"volume":9061,"rsi_14":40.38,"sma_20":23085.0,"sma_60":23150.0,"sma_120":22921.17},{"date":"2025-11-05","open":21003,"high":21191,"low":20674,"close":21191,"volume":16843,"rsi_14":42.0,"sma_20":23070.0,"sma_60":23134.17,"sma_120":22942.5},{"date":"2025-11-06","open":21191,"high":21426,"low":20956,"close":21426,"volume":7570,"rsi_14":50.0,"sma_20":23060.0,"sma_60":23114.17,"sma_120":22962.5},{"date":"2025-11-07","open":21473,"high":21473,"low":20909,"close":21238,"volume":4017,"rsi_14":45.45,"sma_20":23035.0,"sma_60":23086.67,"sma_120":22982.08},{"date":"2025-11-10","open":21144,"high":21802,"low":21144,"close":21755,"volume":8551,"rsi_14":53.12,"sma_20":23055.0,"sma_60":23067.5,"sma_120":23005.83},{"date":"2025-11-11","open":21802,"high":21849,"low":21567,"close":21708,"volume":3120,"rsi_14":40.38,"sma_20":23060.0,"sma_60":23073.33,"sma_120":23028.33},{"date":"2025-11-12","open":21755,"high":22695,"low":21661,"close":22507,"volume":24404,"rsi_14":55.07,"sma_20":23097.5,"sma_60":23091.67,"sma_120":23058.75},{"date":"2025-11-13","open":22460,"high":23118,"low":22272,"close":22883,"volume":31476,"rsi_14":58.11,"sma_20":23167.5,"sma_60":23115.0,"sma_120":23093.33},{"date":"2025-11-14","open":22836,"high":23305,"low":22413,"close":22742,"volume":17137,"rsi_14":58.9,"sma_20":23237.5,"sma_60":23139.17,"sma_120":23125.0},{"date":"2025-11-17","open":22930,"high":23587,"low":22836,"close":23540,"volume":31095,"rsi_14":68.18,"sma_20":23347.5,"sma_60":23180.0,"sma_120":23163.33},{"date":"2025-11-18","open":23634,"high":23634,"low":22977,"close":22977,"volume":14239,"rsi_14":62.5,"sma_20":23422.5,"sma_60":23205.0,"sma_120":23196.25},{"date":"2025-11-19","open":22977,"high":23165,"low":22601,"close":22836,"volume":5892,"rsi_14":63.83,"sma_20":23457.5,"sma_60":23229.17,"sma_120":23231.25},{"date":"2025-11-20","open":22930,"high":23399,"low":22883,"close":23212,"volume":9340,"rsi_14":70.1,"sma_20":23512.5,"sma_60":23259.17,"sma_120":23266.67},{"date":"2025-11-21","open":22648,"high":23024,"low":22507,"close":22648,"volume":14825,"rsi_14":64.15,"sma_20":23530.0,"sma_60":23279.17,"sma_120":23294.58},{"date":"2025-11-24","open":22648,"high":22742,"low":22131,"close":22460,"volume":8479,"rsi_14":61.11,"sma_20":23547.5,"sma_60":23296.67,"sma_120":23316.67},{"date":"2025-11-25","open":22601,"high":22601,"low":22272,"close":22366,"volume":4100,"rsi_14":61.68,"sma_20":23565.0,"sma_60":23316.67,"sma_120":23337.08},{"date":"2025-11-26","open":22366,"high":22695,"low":22366,"close":22648,"volume":2358,"rsi_14":62.04,"sma_20":23607.5,"sma_60":23339.17,"sma_120":23359.17},{"date":"2025-11-27","open":22742,"high":22953,"low":22601,"close":22742,"volume":6889,"rsi_14":65.09,"sma_20":23667.5,"sma_60":23364.17,"sma_120":23382.92},{"date":"2025-11-28","open":22883,"high":22883,"low":22460,"close":22742,"volume":3390,"rsi_14":61.05,"sma_20":23740.0,"sma_60":23390.0,"sma_120":23405.83},{"date":"2025-12-01","open":22789,"high":22977,"low":22648,"close":22742,"volume":5246,"rsi_14":61.7,"sma_20":23820.0,"sma_60":23421.67,"sma_120":23428.33},{"date":"2025-12-02","open":22742,"high":23352,"low":22648,"close":23212,"volume":23007,"rsi_14":58.62,"sma_20":23920.0,"sma_60":23460.0,"sma_120":23454.17},{"date":"2025-12-03","open":23212,"high":23540,"low":23071,"close":23493,"volume":21286,"rsi_14":57.65,"sma_20":24042.5,"sma_60":23498.33,"sma_120":23482.08},{"date":"2025-12-04","open":23540,"high":23775,"low":23352,"close":23634,"volume":16084,"rsi_14":61.18,"sma_20":24160.0,"sma_60":23538.33,"sma_120":23510.83},{"date":"2025-12-05","open":23634,"high":23634,"low":23352,"close":23587,"volume":8725,"rsi_14":50.72,"sma_20":24285.0,"sma_60":23575.0,"sma_120":23537.5},{"date":"2025-12-08","open":23634,"high":23634,"low":22977,"close":23118,"volume":14500,"rsi_14":52.24,"sma_20":24357.5,"sma_60":23604.17,"sma_120":23560.83},{"date":"2025-12-09","open":23399,"high":23775,"low":23118,"close":23681,"volume":12124,"rsi_14":61.84,"sma_20":24462.5,"sma_60":23637.5,"sma_120":23587.08},{"date":"2025-12-10","open":23681,"high":23916,"low":23493,"close":23869,"volume":16111,"rsi_14":59.72,"sma_20":24535.0,"sma_60":23674.17,"sma_120":23615.0},{"date":"2025-12-11","open":23963,"high":23963,"low":23540,"close":23540,"volume":8085,"rsi_14":64.18,"sma_20":24570.0,"sma_60":23703.33,"sma_120":23638.75},{"date":"2025-12-12","open":23540,"high":23916,"low":23540,"close":23916,"volume":9876,"rsi_14":71.83,"sma_20":24632.5,"sma_60":23740.0,"sma_120":23665.0},{"date":"2025-12-15","open":23822,"high":23963,"low":23587,"close":23822,"volume":11492,"rsi_14":71.83,"sma_20":24647.5,"sma_60":23768.33,"sma_120":23689.58},{"date":"2025-12-16","open":23916,"high":23916,"low":23352,"close":23587,"volume":11666,"rsi_14":64.29,"sma_20":24680.0,"sma_60":23790.83,"sma_120":23712.92},{"date":"2025-12-17","open":23587,"high":24104,"low":23493,"close":23963,"volume":18458,"rsi_14":67.11,"sma_20":24740.0,"sma_60":23817.5,"sma_120":23730.42},{"date":"2025-12-18","open":23869,"high":23869,"low":23493,"close":23775,"volume":9754,"rsi_14":63.75,"sma_20":24770.0,"sma_60":23839.17,"sma_120":23748.75},{"date":"2025-12-19","open":23963,"high":24010,"low":23634,"close":23822,"volume":7002,"rsi_14":64.2,"sma_20":24832.5,"sma_60":23861.67,"sma_120":23762.5},{"date":"2025-12-22","open":23822,"high":24292,"low":23822,"close":24292,"volume":24670,"rsi_14":64.2,"sma_20":24930.0,"sma_60":23894.17,"sma_120":23779.17},{"date":"2025-12-23","open":24339,"high":24574,"low":24245,"close":24386,"volume":13498,"rsi_14":62.34,"sma_20":25037.5,"sma_60":23930.0,"sma_120":23796.67},{"date":"2025-12-24","open":24339,"high":24480,"low":24104,"close":24292,"volume":12644,"rsi_14":59.21,"sma_20":25125.0,"sma_60":23964.17,"sma_120":23810.42},{"date":"2025-12-26","open":24339,"high":24574,"low":24198,"close":24433,"volume":17254,"rsi_14":61.54,"sma_20":25215.0,"sma_60":24006.67,"sma_120":23824.17},{"date":"2025-12-29","open":24057,"high":24198,"low":23681,"close":23869,"volume":14224,"rsi_14":60.0,"sma_20":25275.0,"sma_60":24041.67,"sma_120":23830.83},{"date":"2025-12-30","open":23634,"high":24010,"low":23493,"close":23869,"volume":5953,"rsi_14":52.94,"sma_20":25335.0,"sma_60":24081.67,"sma_120":23843.75},{"date":"2026-01-02","open":23869,"high":23869,"low":23071,"close":23165,"volume":12065,"rsi_14":40.51,"sma_20":25332.5,"sma_60":24112.5,"sma_120":23850.0},{"date":"2026-01-05","open":23024,"high":23305,"low":22366,"close":22930,"volume":12315,"rsi_14":41.56,"sma_20":25302.5,"sma_60":24138.33,"sma_120":23851.67},{"date":"2026-01-06","open":22836,"high":23118,"low":21614,"close":22930,"volume":16021,"rsi_14":34.78,"sma_20":25265.0,"sma_60":24161.67,"sma_120":23853.33},{"date":"2026-01-07","open":22930,"high":22930,"low":22460,"close":22836,"volume":6112,"rsi_14":34.78,"sma_20":25225.0,"sma_60":24181.67,"sma_120":23850.83},{"date":"2026-01-08","open":22836,"high":22930,"low":22272,"close":22554,"volume":5463,"rsi_14":34.29,"sma_20":25195.0,"sma_60":24202.5,"sma_120":23840.83},{"date":"2026-01-09","open":22883,"high":22883,"low":22178,"close":22507,"volume":4489,"rsi_14":25.4,"sma_20":25132.5,"sma_60":24218.33,"sma_120":23823.75},{"date":"2026-01-12","open":22507,"high":23212,"low":22366,"close":23071,"volume":10666,"rsi_14":39.44,"sma_20":25090.0,"sma_60":24240.83,"sma_120":23814.17},{"date":"2026-01-13","open":23165,"high":24339,"low":23165,"close":24292,"volume":37236,"rsi_14":55.21,"sma_20":25130.0,"sma_60":24289.17,"sma_120":23815.0},{"date":"2026-01-14","open":24245,"high":24245,"low":23540,"close":23963,"volume":9176,"rsi_14":46.24,"sma_20":25132.5,"sma_60":24334.17,"sma_120":23817.08},{"date":"2026-01-15","open":23963,"high":24057,"low":23587,"close":23822,"volume":10132,"rsi_14":43.62,"sma_20":25132.5,"sma_60":24375.83,"sma_120":23823.75},{"date":"2026-01-16","open":24198,"high":24198,"low":23305,"close":23540,"volume":10579,"rsi_14":40.0,"sma_20":25107.5,"sma_60":24435.0,"sma_120":23828.75},{"date":"2026-01-19","open":23540,"high":23634,"low":22930,"close":23587,"volume":8903,"rsi_14":46.43,"sma_20":25097.5,"sma_60":24460.0,"sma_120":23832.08},{"date":"2026-01-20","open":23587,"high":24010,"low":23305,"close":23916,"volume":8147,"rsi_14":50.55,"sma_20":25102.5,"sma_60":24488.33,"sma_120":23840.0},{"date":"2026-01-21","open":23869,"high":23869,"low":23446,"close":23775,"volume":5166,"rsi_14":58.23,"sma_20":25075.0,"sma_60":24517.5,"sma_120":23846.25},{"date":"2026-01-22","open":23822,"high":24386,"low":23822,"close":24339,"volume":12390,"rsi_14":67.44,"sma_20":25072.5,"sma_60":24558.33,"sma_120":23856.67},{"date":"2026-01-23","open":24339,"high":24480,"low":24151,"close":24386,"volume":8707,"rsi_14":67.82,"sma_20":25077.5,"sma_60":24603.33,"sma_120":23872.92},{"date":"2026-01-26","open":24386,"high":24997,"low":24151,"close":24762,"volume":24884,"rsi_14":72.04,"sma_20":25095.0,"sma_60":24659.17,"sma_120":23898.75},{"date":"2026-01-27","open":24950,"high":24950,"low":24433,"close":24621,"volume":14434,"rsi_14":74.44,"sma_20":25135.0,"sma_60":24716.67,"sma_120":23921.25},{"date":"2026-01-28","open":24903,"high":24903,"low":24339,"close":24527,"volume":10479,"rsi_14":73.63,"sma_20":25170.0,"sma_60":24775.0,"sma_120":23944.58},{"date":"2026-01-29","open":24433,"high":25608,"low":24104,"close":25608,"volume":27544,"rsi_14":76.47,"sma_20":25300.0,"sma_60":24850.83,"sma_120":23984.17},{"date":"2026-01-30","open":25608,"high":25749,"low":24903,"close":25608,"volume":24806,"rsi_14":68.42,"sma_20":25442.5,"sma_60":24929.17,"sma_120":24018.75},{"date":"2026-02-02","open":24762,"high":25232,"low":23963,"close":24433,"volume":28864,"rsi_14":55.32,"sma_20":25522.5,"sma_60":24982.5,"sma_120":24039.58},{"date":"2026-02-03","open":24668,"high":25232,"low":24010,"close":25232,"volume":25948,"rsi_14":63.89,"sma_20":25650.0,"sma_60":25053.33,"sma_120":24063.33},{"date":"2026-02-04","open":25326,"high":25796,"low":25185,"close":25702,"volume":20982,"rsi_14":70.54,"sma_20":25817.5,"sma_60":25091.67,"sma_120":24089.17},{"date":"2026-02-05","open":25655,"high":25796,"low":25279,"close":25608,"volume":11384,"rsi_14":69.3,"sma_20":25982.5,"sma_60":25160.0,"sma_120":24113.75},{"date":"2026-02-06","open":25373,"high":25420,"low":24339,"close":24809,"volume":13321,"rsi_14":60.0,"sma_20":26075.0,"sma_60":25215.0,"sma_120":24144.17},{"date":"2026-02-09","open":25044,"high":26078,"low":25044,"close":26078,"volume":26140,"rsi_14":65.33,"sma_20":26170.0,"sma_60":25278.33,"sma_120":24185.0},{"date":"2026-02-10","open":26078,"high":26172,"low":25608,"close":25937,"volume":7747,"rsi_14":65.33,"sma_20":26275.0,"sma_60":25332.5,"sma_120":24223.75},{"date":"2026-02-11","open":26031,"high":26219,"low":25796,"close":26172,"volume":8982,"rsi_14":63.64,"sma_20":26400.0,"sma_60":25393.33,"sma_120":24266.25},{"date":"2026-02-12","open":26219,"high":26454,"low":25937,"close":26407,"volume":11515,"rsi_14":64.63,"sma_20":26552.5,"sma_60":25444.17,"sma_120":24312.08},{"date":"2026-02-13","open":26313,"high":26689,"low":25890,"close":26407,"volume":14552,"rsi_14":62.59,"sma_20":26705.0,"sma_60":25505.0,"sma_120":24355.0},{"date":"2026-02-19","open":26642,"high":26830,"low":26501,"close":26783,"volume":11157,"rsi_14":65.97,"sma_20":26875.0,"sma_60":25575.0,"sma_120":24402.08},{"date":"2026-02-20","open":26642,"high":26736,"low":26501,"close":26736,"volume":9634,"rsi_14":66.43,"sma_20":27025.0,"sma_60":25637.5,"sma_120":24448.33},{"date":"2026-02-23","open":26783,"high":26783,"low":26313,"close":26595,"volume":8778,"rsi_14":58.54,"sma_20":27175.0,"sma_60":25707.5,"sma_120":24493.33},{"date":"2026-02-24","open":26548,"high":26595,"low":26031,"close":26595,"volume":7942,"rsi_14":58.54,"sma_20":27295.0,"sma_60":25780.83,"sma_120":24538.75},{"date":"2026-02-25","open":26595,"high":27299,"low":26078,"close":27158,"volume":26136,"rsi_14":76.36,"sma_20":27442.5,"sma_60":25865.83,"sma_120":24591.25},{"date":"2026-02-26","open":26642,"high":27769,"low":26642,"close":27581,"volume":28594,"rsi_14":74.51,"sma_20":27587.5,"sma_60":25958.33,"sma_120":25440.83},{"date":"2026-02-27","open":27534,"high":27628,"low":26830,"close":27581,"volume":19224,"rsi_14":71.74,"sma_20":27750.0,"sma_60":26039.17,"sma_120":24701.67},{"date":"2026-03-03","open":27346,"high":27910,"low":26876,"close":27064,"volume":25194,"rsi_14":65.35,"sma_20":27885.0,"sma_60":26115.83,"sma_120":24752.92},{"date":"2026-03-04","open":26031,"high":26031,"low":23493,"close":24198,"volume":26183,"rsi_14":45.52,"sma_20":27810.0,"sma_60":26141.67,"sma_120":24781.67},{"date":"2026-03-05","open":25091,"high":26266,"low":25091,"close":26031,"volume":17381,"rsi_14":49.68,"sma_20":27832.5,"sma_60":26191.67,"sma_120":24825.83},{"date":"2026-03-06","open":26031,"high":26266,"low":25232,"close":26031,"volume":13041,"rsi_14":50.65,"sma_20":27917.5,"sma_60":26236.67,"sma_120":24867.5},{"date":"2026-03-09","open":24950,"high":25702,"low":24010,"close":24433,"volume":21637,"rsi_14":39.89,"sma_20":27875.0,"sma_60":26250.83,"sma_120":24894.58},{"date":"2026-03-10","open":25091,"high":25279,"low":24903,"close":25279,"volume":8222,"rsi_14":43.88,"sma_20":27852.5,"sma_60":26280.83,"sma_120":24927.92},{"date":"2026-03-11","open":25561,"high":27299,"low":25514,"close":27158,"volume":37301,"rsi_14":53.39,"sma_20":27935.0,"sma_60":26352.5,"sma_120":24978.33},{"date":"2026-03-12","open":27303,"high":28027,"low":27062,"close":27255,"volume":20536,"rsi_14":48.96,"sma_20":28027.5,"sma_60":26403.33,"sma_120":25020.42},{"date":"2026-03-13","open":26917,"high":27448,"low":26483,"close":27255,"volume":13930,"rsi_14":49.17,"sma_20":28052.5,"sma_60":26450.83,"sma_120":25062.5},{"date":"2026-03-16","open":27014,"high":27014,"low":26338,"close":26724,"volume":12133,"rsi_14":47.58,"sma_20":28057.5,"sma_60":26518.33,"sma_120":25740.0},{"date":"2026-03-17","open":26821,"high":27255,"low":26338,"close":26724,"volume":13597,"rsi_14":47.58,"sma_20":28050.0,"sma_60":26532.5,"sma_120":25136.25},{"date":"2026-03-18","open":26628,"high":26821,"low":26338,"close":26724,"volume":7998,"rsi_14":44.92,"sma_20":28030.0,"sma_60":26571.67,"sma_120":25170.0},{"date":"2026-03-19","open":26435,"high":26628,"low":26049,"close":26194,"volume":11727,"rsi_14":40.76,"sma_20":27982.5,"sma_60":26605.83,"sma_120":25198.33},{"date":"2026-03-20","open":26194,"high":26531,"low":26194,"close":26194,"volume":7042,"rsi_14":40.76,"sma_20":27915.0,"sma_60":26633.33,"sma_120":25225.42},{"date":"2026-03-23","open":25904,"high":25904,"low":25132,"close":25229,"volume":8870,"rsi_14":39.27,"sma_20":27800.0,"sma_60":26647.5,"sma_120":25243.33},{"date":"2026-03-24","open":25904,"high":27158,"low":25808,"close":26965,"volume":25786,"rsi_14":59.91,"sma_20":27782.5,"sma_60":26690.83,"sma_120":25276.25},{"date":"2026-03-25","open":26965,"high":27834,"low":26965,"close":27834,"volume":17933,"rsi_14":55.72,"sma_20":27810.0,"sma_60":26740.83,"sma_120":25317.5},{"date":"2026-03-26","open":27641,"high":28702,"low":27544,"close":27930,"volume":44200,"rsi_14":56.16,"sma_20":27812.5,"sma_60":26790.83,"sma_120":25360.42},{"date":"2026-03-27","open":27930,"high":27930,"low":26773,"close":27207,"volume":11021,"rsi_14":61.96,"sma_20":27755.0,"sma_60":26830.0,"sma_120":25397.08},{"date":"2026-03-30","open":26724,"high":27255,"low":26194,"close":26821,"volume":14876,"rsi_14":55.17,"sma_20":27677.5,"sma_60":26860.0,"sma_120":25433.33},{"date":"2026-03-31","open":26821,"high":27014,"low":25470,"close":25711,"volume":9355,"rsi_14":35.67,"sma_20":27570.0,"sma_60":26880.83,"sma_120":25461.25},{"date":"2026-04-01","open":26341,"high":27834,"low":26244,"close":27737,"volume":26908,"rsi_14":52.94,"sma_20":27722.5,"sma_60":26937.5,"sma_120":25509.58},{"date":"2026-04-02","open":27786,"high":27930,"low":26483,"close":26965,"volume":15834,"rsi_14":48.53,"sma_20":27735.0,"sma_60":26992.5,"sma_120":25552.5},{"date":"2026-04-03","open":28000,"high":28750,"low":28000,"close":28650,"volume":8479,"rsi_14":54.59,"sma_20":27782.5,"sma_60":27063.33,"sma_120":25600.83},{"date":"2026-04-06","open":27641,"high":28123,"low":27351,"close":27786,"volume":8967,"rsi_14":55.24,"sma_20":27922.5,"sma_60":27136.67,"sma_120":25649.17},{"date":"2026-04-07","open":27834,"high":27882,"low":26821,"close":26869,"volume":12174,"rsi_14":50.66,"sma_20":27970.0,"sma_60":27195.83,"sma_120":25688.75},{"date":"2026-04-08","open":27496,"high":27978,"low":27496,"close":27882,"volume":17720,"rsi_14":57.32,"sma_20":27970.0,"sma_60":27277.5,"sma_120":25740.0},{"date":"2026-04-09","open":27882,"high":28461,"low":27834,"close":28461,"volume":19293,"rsi_14":59.36,"sma_20":28032.5,"sma_60":27370.0,"sma_120":25794.17},{"date":"2026-04-10","open":28461,"high":28461,"low":27593,"close":28075,"volume":37224,"rsi_14":62.34,"sma_20":28075.0,"sma_60":27445.83,"sma_120":25843.33},{"date":"2026-04-13","open":27689,"high":28171,"low":27351,"close":27786,"volume":12208,"rsi_14":54.07,"sma_20":28130.0,"sma_60":27495.0,"sma_120":25892.08},{"date":"2026-04-14","open":28171,"high":28461,"low":27544,"close":28364,"volume":16264,"rsi_14":52.71,"sma_20":28215.0,"sma_60":27560.0,"sma_120":25947.08},{"date":"2026-04-15","open":28461,"high":28702,"low":28123,"close":28364,"volume":19516,"rsi_14":52.24,"sma_20":28300.0,"sma_60":27627.5,"sma_120":26001.67},{"date":"2026-04-16","open":28509,"high":28509,"low":27930,"close":28027,"volume":7699,"rsi_14":54.4,"sma_20":28395.0,"sma_60":27694.17,"sma_120":26052.5},{"date":"2026-04-17","open":28268,"high":28316,"low":27882,"close":28171,"volume":8091,"rsi_14":57.45,"sma_20":28497.5,"sma_60":27762.5,"sma_120":26099.17},{"date":"2026-04-20","open":28268,"high":28268,"low":27786,"close":28123,"volume":7225,"rsi_14":65.06,"sma_20":28647.5,"sma_60":27824.17,"sma_120":26145.42},{"date":"2026-04-21","open":28123,"high":28557,"low":28123,"close":28364,"volume":13376,"rsi_14":54.69,"sma_20":28720.0,"sma_60":27892.5,"sma_120":26192.5},{"date":"2026-04-22","open":28364,"high":28364,"low":27786,"close":28220,"volume":7781,"rsi_14":61.4,"sma_20":28740.0,"sma_60":27948.33,"sma_120":26240.0},{"date":"2026-04-23","open":28220,"high":28461,"low":27786,"close":28413,"volume":13826,"rsi_14":57.69,"sma_20":28765.0,"sma_60":28006.67,"sma_120":26290.0},{"date":"2026-04-24","open":28413,"high":28943,"low":28413,"close":28557,"volume":18563,"rsi_14":57.69,"sma_20":28835.0,"sma_60":28060.83,"sma_120":26342.92},{"date":"2026-04-27","open":28606,"high":29522,"low":28606,"close":29281,"volume":19651,"rsi_14":75.0,"sma_20":28962.5,"sma_60":28130.0,"sma_120":26404.17},{"date":"2026-04-28","open":30246,"high":31838,"low":30246,"close":31018,"volume":98323,"rsi_14":78.26,"sma_20":29237.5,"sma_60":28230.83,"sma_120":26482.5},{"date":"2026-04-29","open":31018,"high":31645,"low":30487,"close":31548,"volume":17090,"rsi_14":78.07,"sma_20":29432.5,"sma_60":28321.67,"sma_120":26830.83},{"date":"2026-04-30","open":31645,"high":31645,"low":29136,"close":29281,"volume":32257,"rsi_14":57.04,"sma_20":29672.5,"sma_60":28856.67,"sma_120":28322.5},{"date":"2026-05-04","open":29667,"high":29715,"low":29040,"close":29281,"volume":15280,"rsi_14":60.54,"sma_20":29637.5,"sma_60":28445.83,"sma_120":26695.42},{"date":"2026-05-06","open":29426,"high":30053,"low":29329,"close":29956,"volume":18604,"rsi_14":61.07,"sma_20":29750.0,"sma_60":28515.83,"sma_120":26764.17},{"date":"2026-05-07","open":30005,"high":30197,"low":29426,"close":29667,"volume":24426,"rsi_14":58.71,"sma_20":29895.0,"sma_60":28572.5,"sma_120":26832.08},{"date":"2026-05-08","open":29667,"high":29715,"low":28702,"close":28991,"volume":18499,"rsi_14":56.17,"sma_20":29952.5,"sma_60":28619.17,"sma_120":26889.58},{"date":"2026-05-11","open":29426,"high":29570,"low":27882,"close":28220,"volume":32684,"rsi_14":50.29,"sma_20":29940.0,"sma_60":28666.67,"sma_120":26940.83},{"date":"2026-05-12","open":28171,"high":28943,"low":27400,"close":27593,"volume":26091,"rsi_14":47.06,"sma_20":29915.0,"sma_60":28680.83,"sma_120":26979.58},{"date":"2026-05-13","open":27400,"high":27737,"low":26580,"close":26965,"volume":16456,"rsi_14":42.56,"sma_20":29872.5,"sma_60":28686.67,"sma_120":27009.58},{"date":"2026-05-14","open":27014,"high":27641,"low":27014,"close":27351,"volume":9249,"rsi_14":45.5,"sma_20":29820.0,"sma_60":28695.0,"sma_120":27044.17},{"date":"2026-05-15","open":27351,"high":27641,"low":26194,"close":26676,"volume":12221,"rsi_14":41.43,"sma_20":29732.5,"sma_60":28687.5,"sma_120":27065.83},{"date":"2026-05-18","open":26676,"high":26676,"low":25422,"close":26435,"volume":14832,"rsi_14":39.62,"sma_20":29650.0,"sma_60":28675.83,"sma_120":27090.42},{"date":"2026-05-19","open":26435,"high":26435,"low":25422,"close":25808,"volume":10530,"rsi_14":32.86,"sma_20":29527.5,"sma_60":28646.67,"sma_120":27110.83},{"date":"2026-05-20","open":25759,"high":25759,"low":24312,"close":25084,"volume":20482,"rsi_14":17.46,"sma_20":29370.0,"sma_60":28605.83,"sma_120":27121.67},{"date":"2026-05-21","open":25615,"high":26338,"low":25567,"close":25904,"volume":15987,"rsi_14":20.0,"sma_20":29242.5,"sma_60":28581.67,"sma_120":27144.58},{"date":"2026-05-22","open":26001,"high":26821,"low":26001,"close":26531,"volume":7100,"rsi_14":32.3,"sma_20":29155.0,"sma_60":28568.33,"sma_120":27174.58},{"date":"2026-05-26","open":26676,"high":27062,"low":25952,"close":26049,"volume":10121,"rsi_14":30.41,"sma_20":29032.5,"sma_60":28536.67,"sma_120":27201.25},{"date":"2026-05-27","open":26338,"high":26338,"low":25229,"close":25518,"volume":12841,"rsi_14":22.62,"sma_20":28875.0,"sma_60":28488.33,"sma_120":27220.83},{"date":"2026-05-28","open":25518,"high":25518,"low":24554,"close":25518,"volume":14099,"rsi_14":23.46,"sma_20":28680.0,"sma_60":28440.0,"sma_120":27239.58},{"date":"2026-05-29","open":25470,"high":25567,"low":24216,"close":25132,"volume":18970,"rsi_14":24.36,"sma_20":28375.0,"sma_60":28394.17,"sma_120":27255.0},{"date":"2026-06-01","open":25132,"high":25422,"low":24071,"close":24554,"volume":31560,"rsi_14":25.0,"sma_20":28012.5,"sma_60":28389.17,"sma_120":27265.42},{"date":"2026-06-02","open":24554,"high":24554,"low":23251,"close":24119,"volume":20800,"rsi_14":25.68,"sma_20":27745.0,"sma_60":28344.17,"sma_120":27267.92},{"date":"2026-06-04","open":23492,"high":24264,"low":23492,"close":23830,"volume":7590,"rsi_14":26.95,"sma_20":27462.5,"sma_60":28294.17,"sma_120":27265.42},{"date":"2026-06-05","open":23830,"high":23830,"low":23106,"close":23396,"volume":8519,"rsi_14":21.13,"sma_20":27122.5,"sma_60":28265.0,"sma_120":27257.92},{"date":"2026-06-08","open":22962,"high":22962,"low":22190,"close":22672,"volume":14276,"rsi_14":20.98,"sma_20":26760.0,"sma_60":28208.33,"sma_120":27244.58},{"date":"2026-06-09","open":23155,"high":23444,"low":22720,"close":23203,"volume":11553,"rsi_14":27.52,"sma_20":26460.0,"sma_60":28127.5,"sma_120":27240.0},{"date":"2026-06-10","open":23299,"high":24168,"low":22962,"close":23444,"volume":14556,"rsi_14":32.62,"sma_20":26212.5,"sma_60":28061.67,"sma_120":27232.5},{"date":"2026-06-11","open":23541,"high":24168,"low":23010,"close":24168,"volume":7265,"rsi_14":43.26,"sma_20":26035.0,"sma_60":28008.33,"sma_120":27229.58},{"date":"2026-06-12","open":24505,"high":25759,"low":24505,"close":24843,"volume":20451,"rsi_14":42.03,"sma_20":25925.0,"sma_60":27975.83,"sma_120":27235.42},{"date":"2026-06-15","open":25711,"high":25711,"low":24602,"close":24843,"volume":6880,"rsi_14":36.0,"sma_20":25795.0,"sma_60":27943.33,"sma_120":27237.92},{"date":"2026-06-16","open":24891,"high":25036,"low":24505,"close":24939,"volume":5447,"rsi_14":40.17,"sma_20":25705.0,"sma_60":27912.5,"sma_120":27242.08},{"date":"2026-06-17","open":24939,"high":25036,"low":24361,"close":24795,"volume":11991,"rsi_14":72.31,"sma_20":25347.5,"sma_60":27685.83,"sma_120":27257.92},{"date":"2026-06-18","open":24795,"high":24795,"low":23733,"close":23975,"volume":8447,"rsi_14":37.3,"sma_20":25525.0,"sma_60":27850.0,"sma_120":27241.67},{"date":"2026-06-19","open":24119,"high":24119,"low":22769,"close":23203,"volume":19754,"rsi_14":35.07,"sma_20":25427.5,"sma_60":27815.0,"sma_120":27231.25},{"date":"2026-06-22","open":23203,"high":23637,"low":22962,"close":23348,"volume":11527,"rsi_14":40.0,"sma_20":25295.0,"sma_60":27752.5,"sma_120":27221.67},{"date":"2026-06-23","open":23444,"high":23878,"low":22286,"close":22865,"volume":13041,"rsi_14":39.68,"sma_20":25105.0,"sma_60":27666.67,"sma_120":27203.75},{"date":"2026-06-24","open":22817,"high":23203,"low":22576,"close":23058,"volume":5571,"rsi_14":43.55,"sma_20":24950.0,"sma_60":27582.5,"sma_120":27186.67},{"date":"2026-06-25","open":23155,"high":23396,"low":22527,"close":22817,"volume":4915,"rsi_14":45.0,"sma_20":24810.0,"sma_60":27506.67,"sma_120":27168.33},{"date":"2026-06-26","open":22238,"high":22527,"low":21563,"close":22093,"volume":12634,"rsi_14":45.0,"sma_20":24632.5,"sma_60":27425.0,"sma_120":27142.5},{"date":"2026-06-29","open":21707,"high":23106,"low":21707,"close":23106,"volume":6285,"rsi_14":49.23,"sma_20":24527.5,"sma_60":27380.0,"sma_120":27130.42},{"date":"2026-06-30","open":23106,"high":23878,"low":22769,"close":23058,"volume":12824,"rsi_14":46.83,"sma_20":24450.0,"sma_60":27298.33,"sma_120":27117.92},{"date":"2026-07-01","open":23058,"high":23733,"low":23010,"close":23541,"volume":8221,"rsi_14":44.63,"sma_20":24420.0,"sma_60":27239.17,"sma_120":27115.83},{"date":"2026-07-02","open":23541,"high":23589,"low":22769,"close":23203,"volume":9122,"rsi_14":35.09,"sma_20":24387.5,"sma_60":27162.5,"sma_120":27112.92},{"date":"2026-07-03","open":23251,"high":23251,"low":22431,"close":23058,"volume":9049,"rsi_14":34.19,"sma_20":24370.0,"sma_60":27080.83,"sma_120":27108.75},{"date":"2026-07-06","open":23058,"high":23155,"low":22383,"close":22962,"volume":9106,"rsi_14":32.48,"sma_20":24385.0,"sma_60":27013.33,"sma_120":27104.58},{"date":"2026-07-07","open":23058,"high":23541,"low":22576,"close":23106,"volume":14265,"rsi_14":35.04,"sma_20":24380.0,"sma_60":26930.83,"sma_120":27104.17},{"date":"2026-07-08","open":22962,"high":23106,"low":22238,"close":22479,"volume":26071,"rsi_14":36.28,"sma_20":24330.0,"sma_60":26827.5,"sma_120":27098.75},{"date":"2026-07-09","open":22479,"high":22865,"low":21852,"close":22238,"volume":18890,"rsi_14":40.2,"sma_20":24230.0,"sma_60":26726.67,"sma_120":27086.25},{"date":"2026-07-10","open":22383,"high":23010,"low":22383,"close":22865,"volume":5013,"rsi_14":45.54,"sma_20":24127.5,"sma_60":26641.67,"sma_120":27068.33},{"date":"2026-07-13","open":23010,"high":23299,"low":21949,"close":21997,"volume":11663,"rsi_14":42.5,"sma_20":23980.0,"sma_60":26531.67,"sma_120":27045.83},{"date":"2026-07-14","open":22383,"high":22479,"low":21514,"close":21707,"volume":17419,"rsi_14":38.52,"sma_20":23812.5,"sma_60":26416.67,"sma_120":27022.08},{"date":"2026-07-15","open":22190,"high":22479,"low":21852,"close":22335,"volume":4785,"rsi_14":46.15,"sma_20":23685.0,"sma_60":26318.33,"sma_120":27006.25},{"date":"2026-07-16","open":22286,"high":22527,"low":21949,"close":22527,"volume":9264,"rsi_14":53.78,"sma_20":23610.0,"sma_60":26220.83,"sma_120":26991.67},{"date":"2026-07-20","open":22527,"high":22527,"low":21852,"close":22190,"volume":6940,"rsi_14":40.95,"sma_20":23557.5,"sma_60":26118.33,"sma_120":26971.25},{"date":"2026-07-21","open":21707,"high":22045,"low":20791,"close":21852,"volume":21782,"rsi_14":38.74,"sma_20":23480.0,"sma_60":26005.83,"sma_120":26949.17},{"date":"2026-07-22","open":21852,"high":22624,"low":21852,"close":22335,"volume":7978,"rsi_14":38.74,"sma_20":23452.5,"sma_60":25904.17,"sma_120":26926.25},{"date":"2026-07-23","open":22045,"high":23516,"low":21514,"close":23492,"volume":5013,"rsi_14":52.34,"sma_20":23475.0,"sma_60":25819.17,"sma_120":26912.92},{"date":"2026-07-24","open":23444,"high":23444,"low":22672,"close":22865,"volume":12502,"rsi_14":48.55,"sma_20":23477.5,"sma_60":25720.83,"sma_120":26890.83},{"date":"2026-07-27","open":23058,"high":23541,"low":22769,"close":23155,"volume":4890,"rsi_14":51.41,"sma_20":23532.5,"sma_60":25615.0,"sma_120":26872.5},{"date":"2026-07-28","open":23155,"high":23155,"low":21804,"close":22576,"volume":12657,"rsi_14":46.36,"sma_20":23505.0,"sma_60":25469.17,"sma_120":26850.0},{"date":"2026-07-29","open":22479,"high":22479,"low":20743,"close":21466,"volume":26210,"rsi_14":43.48,"sma_20":23422.5,"sma_60":25295.0,"sma_120":26808.33},{"date":"2026-07-30","open":21804,"high":22190,"low":21466,"close":21852,"volume":4161,"rsi_14":47.56,"sma_20":23335.0,"sma_60":25166.67,"sma_120":26770.0},{"date":"2026-07-31","open":22093,"high":22720,"low":22093,"close":22672,"volume":5636,"rsi_14":48.81,"sma_20":23307.5,"sma_60":25052.5,"sma_120":26749.17},{"date":"2026-08-03","open":22672,"high":23010,"low":22383,"close":22769,"volume":10039,"rsi_14":55.26,"sma_20":23292.5,"sma_60":24928.33,"sma_120":26722.08},{"date":"2026-08-04","open":22769,"high":23155,"low":22720,"close":23155,"volume":6095,"rsi_14":59.74,"sma_20":23302.5,"sma_60":24815.83,"sma_120":26694.17},{"date":"2026-08-05","open":23251,"high":23589,"low":23251,"close":23348,"volume":5187,"rsi_14":57.24,"sma_20":23315.0,"sma_60":24718.33,"sma_120":26668.75},{"date":"2026-08-06","open":23348,"high":24071,"low":23058,"close":23830,"volume":6736,"rsi_14":58.94,"sma_20":23385.0,"sma_60":24642.5,"sma_120":26654.58},{"date":"2026-08-07","open":24312,"high":24650,"low":23637,"close":24505,"volume":14611,"rsi_14":65.19,"sma_20":23502.5,"sma_60":24589.17,"sma_120":26635.0},{"date":"2026-08-10","open":24505,"high":24988,"low":24168,"close":24650,"volume":17635,"rsi_14":68.83,"sma_20":23595.0,"sma_60":24549.17,"sma_120":26617.92},{"date":"2026-08-11","open":24746,"high":24891,"low":24264,"close":24264,"volume":6840,"rsi_14":63.16,"sma_20":23712.5,"sma_60":24495.83,"sma_120":26595.42},{"date":"2026-08-12","open":24409,"high":24602,"low":23975,"close":24264,"volume":32685,"rsi_14":56.25,"sma_20":23845.0,"sma_60":24454.17,"sma_120":26570.83},{"date":"2026-08-13","open":24264,"high":24457,"low":24119,"close":24216,"volume":5394,"rsi_14":62.07,"sma_20":23942.5,"sma_60":24415.83,"sma_120":26545.83},{"date":"2026-08-14","open":24312,"high":24698,"low":24216,"close":24698,"volume":4922,"rsi_14":63.33,"sma_20":24055.0,"sma_60":24396.67,"sma_120":26521.67},{"date":"2026-08-18","open":24795,"high":25132,"low":24457,"close":24698,"volume":19709,"rsi_14":70.37,"sma_20":24185.0,"sma_60":24390.0,"sma_120":26497.92},{"date":"2026-08-19","open":24698,"high":24746,"low":24264,"close":24650,"volume":12071,"rsi_14":88.37,"sma_20":24330.0,"sma_60":24368.33,"sma_120":26475.0},{"date":"2026-08-20","open":25100,"high":25550,"low":25100,"close":25500,"volume":5702,"rsi_14":86.08,"sma_20":24447.5,"sma_60":24335.0,"sma_120":26451.67},{"date":"2026-08-21","open":25500,"high":25500,"low":24350,"close":24400,"volume":8686,"rsi_14":60.71,"sma_20":24450.0,"sma_60":24291.67,"sma_120":26414.17},{"date":"2026-08-24","open":24650,"high":24750,"low":24150,"close":24650,"volume":4629,"rsi_14":62.07,"sma_20":24497.5,"sma_60":24261.67,"sma_120":26375.0},{"date":"2026-08-25","open":25050,"high":25450,"low":24350,"close":25350,"volume":9710,"rsi_14":64.52,"sma_20":24565.0,"sma_60":24243.33,"sma_120":26341.67},{"date":"2026-08-26","open":25350,"high":25350,"low":24600,"close":24950,"volume":8462,"rsi_14":57.73,"sma_20":24642.5,"sma_60":24225.0,"sma_120":26309.58},{"date":"2026-08-27","open":25150,"high":25150,"low":24700,"close":24900,"volume":3072,"rsi_14":52.27,"sma_20":24775.0,"sma_60":24215.83,"sma_120":26302.5},{"date":"2026-08-28","open":24900,"high":25400,"low":24600,"close":25400,"volume":7674,"rsi_14":50.0,"sma_20":24912.5,"sma_60":24222.5,"sma_120":26283.33},{"date":"2026-08-31","open":25300,"high":25350,"low":24750,"close":25350,"volume":11549,"rsi_14":47.56,"sma_20":25005.0,"sma_60":24233.33,"sma_120":26263.75},{"date":"2026-09-01","open":25500,"high":25500,"low":25200,"close":25350,"volume":6636,"rsi_14":52.7,"sma_20":25092.5,"sma_60":24251.67,"sma_120":26258.33},{"date":"2026-09-02","open":25300,"high":25350,"low":24650,"close":25200,"volume":5075,"rsi_14":50.65,"sma_20":25152.5,"sma_60":24280.0,"sma_120":26244.17},{"date":"2026-09-03","open":25100,"high":25650,"low":24700,"close":25350,"volume":11196,"rsi_14":53.16,"sma_20":25210.0,"sma_60":24301.67,"sma_120":26214.58},{"date":"2026-09-04","open":25200,"high":25350,"low":24900,"close":25050,"volume":5560,"rsi_14":42.67,"sma_20":25227.5,"sma_60":24314.17,"sma_120":26187.92},{"date":"2026-09-07","open":25100,"high":25150,"low":24900,"close":25050,"volume":3489,"rsi_14":42.67,"sma_20":25210.0,"sma_60":24314.17,"sma_120":26161.25},{"date":"2026-09-08","open":25100,"high":25700,"low":24900,"close":25200,"volume":8687,"rsi_14":45.45,"sma_20":25192.5,"sma_60":24305.0,"sma_120":26140.42},{"date":"2026-09-09","open":25100,"high":25250,"low":24850,"close":25200,"volume":4967,"rsi_14":46.05,"sma_20":25195.0,"sma_60":24295.83,"sma_120":26119.58},{"date":"2026-09-10","open":25200,"high":25450,"low":24750,"close":25250,"volume":7184,"rsi_14":65.45,"sma_20":25200.0,"sma_60":24285.83,"sma_120":26099.17},{"date":"2026-09-11","open":25050,"high":25650,"low":24850,"close":25500,"volume":6485,"rsi_14":65.45,"sma_20":25220.0,"sma_60":24282.5,"sma_120":26085.42},{"date":"2026-09-14","open":25500,"high":25675,"low":24500,"close":25500,"volume":2982,"rsi_14":53.66,"sma_20":25215.0,"sma_60":24293.33,"sma_120":26071.67},{"date":"2026-09-15","open":25050,"high":25650,"low":24450,"close":25000,"volume":11412,"rsi_14":51.16,"sma_20":25185.0,"sma_60":24309.17,"sma_120":26062.08},{"date":"2026-09-16","open":25050,"high":25100,"low":24850,"close":25100,"volume":4711,"rsi_14":54.55,"sma_20":25162.5,"sma_60":24324.17,"sma_120":26038.33},{"date":"2026-09-17","open":25350,"high":25350,"low":24700,"close":25200,"volume":4575,"rsi_14":44.44,"sma_20":25147.5,"sma_60":24349.17,"sma_120":26007.92},{"date":"2026-09-18","open":25000,"high":26000,"low":25000,"close":25400,"volume":3739,"rsi_14":51.28,"sma_20":25197.5,"sma_60":24374.17,"sma_120":25978.33},{"date":"2026-09-21","open":25350,"high":25450,"low":24800,"close":25350,"volume":6472,"rsi_14":50.0,"sma_20":25232.5,"sma_60":24402.5,"sma_120":25954.58},{"date":"2026-09-22","open":25550,"high":25600,"low":25000,"close":25200,"volume":2702,"rsi_14":50.0,"sma_20":25225.0,"sma_60":24440.83,"sma_120":25932.92},{"date":"2026-09-23","open":25250,"high":25350,"low":24850,"close":25200,"volume":4536,"rsi_14":45.95,"sma_20":25237.5,"sma_60":24461.67,"sma_120":25920.83},{"date":"2026-09-28","open":25300,"high":25550,"low":25100,"close":25550,"volume":2200,"rsi_14":63.16,"sma_20":25270.0,"sma_60":24489.17,"sma_120":25893.75},{"date":"2026-09-29","open":25500,"high":25500,"low":24875,"close":25250,"volume":6512,"rsi_14":54.55,"sma_20":25262.5,"sma_60":24503.33,"sma_120":25871.25},{"date":"2026-09-30","open":25350,"high":25550,"low":25050,"close":25300,"volume":953,"rsi_14":52.38,"sma_20":25260.0,"sma_60":24524.17,"sma_120":25843.33},{"date":"2026-10-01","open":25300,"high":25500,"low":24800,"close":25300,"volume":3865,"rsi_14":52.38,"sma_20":25257.5,"sma_60":24547.5,"sma_120":25814.17},{"date":"2026-10-02","open":25100,"high":25450,"low":24900,"close":25300,"volume":630,"rsi_14":51.22,"sma_20":25262.5,"sma_60":24572.5,"sma_120":25792.92},{"date":"2026-10-06","open":25350,"high":25900,"low":25250,"close":25750,"volume":10786,"rsi_14":55.56,"sma_20":25282.5,"sma_60":24602.5,"sma_120":25766.67},{"date":"2026-10-07","open":25650,"high":25700,"low":25250,"close":25600,"volume":1926,"rsi_14":52.08,"sma_20":25310.0,"sma_60":24640.83,"sma_120":25734.17},{"date":"2026-10-08","open":25350,"high":25900,"low":25250,"close":25400,"volume":3435,"rsi_14":59.52,"sma_20":25327.5,"sma_60":24680.0,"sma_120":25703.33},{"date":"2026-10-12","open":25600,"high":25750,"low":24800,"close":25250,"volume":7077,"rsi_14":53.49,"sma_20":25330.0,"sma_60":24705.83,"sma_120":25673.75},{"date":"2026-10-13","open":24850,"high":25500,"low":24050,"close":25350,"volume":15027,"rsi_14":53.49,"sma_20":25337.5,"sma_60":24748.33,"sma_120":25640.0},{"date":"2026-10-14","open":25000,"high":25800,"low":24700,"close":25100,"volume":6073,"rsi_14":43.18,"sma_20":25330.0,"sma_60":24791.67,"sma_120":25604.17},{"date":"2026-10-15","open":24500,"high":25900,"low":23950,"close":24100,"volume":14974,"rsi_14":30.16,"sma_20":25260.0,"sma_60":24807.5,"sma_120":25562.92},{"date":"2026-10-16","open":24450,"high":24650,"low":24300,"close":24450,"volume":5203,"rsi_14":38.81,"sma_20":25207.5,"sma_60":24825.83,"sma_120":25523.33},{"date":"2026-10-19","open":24200,"high":24750,"low":24150,"close":24650,"volume":4436,"rsi_14":42.25,"sma_20":25190.0,"sma_60":24853.33,"sma_120":25485.83},{"date":"2026-10-20","open":24600,"high":24700,"low":24050,"close":24250,"volume":2476,"rsi_14":31.94,"sma_20":25147.5,"sma_60":24880.0,"sma_120":25442.92},{"date":"2026-10-21","open":24600,"high":24600,"low":23900,"close":24100,"volume":5328,"rsi_14":33.33,"sma_20":25092.5,"sma_60":24895.83,"sma_120":25400.0},{"date":"2026-10-22","open":24200,"high":24200,"low":23200,"close":23450,"volume":4587,"rsi_14":27.16,"sma_20":24995.0,"sma_60":24880.83,"sma_120":25350.0},{"date":"2026-10-23","open":22748,"high":23339,"low":22206,"close":22950,"volume":9026,"rsi_14":24.18,"sma_20":24875.0,"sma_60":24868.33,"sma_120":25294.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":25.58,"pbr":0.19,"ttm_eps":null,"close":19139.9707},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.8,"pbr":0.15,"ttm_eps":null,"close":17954.5684},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.73,"pbr":0.19,"ttm_eps":null,"close":22621.0488},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.18,"ttm_eps":null,"close":21426.0156},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.14,"pbr":0.19,"ttm_eps":null,"close":23869.332},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":0.86,"pbr":0.2,"ttm_eps":null,"close":25711.252},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.44,"pbr":0.17,"ttm_eps":null,"close":23058.1211}],"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":"코오롱인더우","phase":"above-fold","symbol_resolved":true}