{"status":"ok","report":{"price_analysis":{"current":27150.0,"change_1d":1.3,"change_7d":-1.5,"change_30d":-14.5,"high_30d":32850.0,"low_30d":26500.0,"position_in_range":10.0,"support":27135.0,"resistance":32215.0},"summary":"한진칼우(18064K)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 143.63억. 현재가 27,150원, 전일 대비 +1.3%, 30일 -14.5%. ROE -2.5%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 511.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.5%로 적자 상태입니다. 시가총액 143.63억. 매출 3060.86억, 영업이익 56.21억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.53,"roe":-2.5,"eps":-399.75548866889994,"revenue":306086019000.0,"operating_income":5620915000.0,"net_income":-26899927000.0,"market_cap":14362621500,"profit_margin":-8.79,"roa":-2.09,"operating_margin":1.84,"gross_margin":44.65,"debt_ratio":0.19496417668616361,"total_assets":4096404418000.0,"total_equity":3428056253000.0,"total_debt":668348165000.0,"dividend_yield":1.4207,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 21.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-835.98)가 시그널선(-535.46)을 하회합니다(데드크로스). 현재가가 SMA20(29005)과 SMA60(29309) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26361~31649 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":21.238938053097343,"macd":-835.9844537669451,"macd_signal":-535.4552166085916,"sma_20":29005.0,"sma_60":29309.166666666668,"bb_upper":31649.409196777233,"bb_lower":26360.590803222767,"atr_14":1092.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -511.00, 기관 순매수 0.00. 30일 누적: 외국인 -3232.00, 기관 351.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-511.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-71.0,"institution_net":0.0,"retail_net":71.0},{"date":"2026-10-21","foreign_net":-229.0,"institution_net":0.0,"retail_net":229.0},{"date":"2026-10-20","foreign_net":-42.0,"institution_net":0.0,"retail_net":42.0},{"date":"2026-10-19","foreign_net":-65.0,"institution_net":0.0,"retail_net":65.0},{"date":"2026-10-16","foreign_net":-104.0,"institution_net":0.0,"retail_net":104.0},{"date":"2026-10-15","foreign_net":-65.0,"institution_net":1.0,"retail_net":64.0},{"date":"2026-10-14","foreign_net":-157.0,"institution_net":0.0,"retail_net":157.0},{"date":"2026-10-13","foreign_net":-98.0,"institution_net":0.0,"retail_net":98.0},{"date":"2026-10-12","foreign_net":-434.0,"institution_net":0.0,"retail_net":434.0},{"date":"2026-10-08","foreign_net":-202.0,"institution_net":0.0,"retail_net":202.0},{"date":"2026-10-07","foreign_net":-213.0,"institution_net":0.0,"retail_net":213.0},{"date":"2026-10-06","foreign_net":-34.0,"institution_net":0.0,"retail_net":34.0},{"date":"2026-10-02","foreign_net":-30.0,"institution_net":0.0,"retail_net":30.0},{"date":"2026-10-01","foreign_net":-167.0,"institution_net":0.0,"retail_net":167.0},{"date":"2026-09-30","foreign_net":-212.0,"institution_net":0.0,"retail_net":212.0},{"date":"2026-09-29","foreign_net":-63.0,"institution_net":0.0,"retail_net":63.0},{"date":"2026-09-28","foreign_net":-79.0,"institution_net":0.0,"retail_net":79.0},{"date":"2026-09-23","foreign_net":-118.0,"institution_net":0.0,"retail_net":118.0},{"date":"2026-09-22","foreign_net":-309.0,"institution_net":-100.0,"retail_net":409.0},{"date":"2026-09-21","foreign_net":110.0,"institution_net":150.0,"retail_net":-260.0},{"date":"2026-09-18","foreign_net":-175.0,"institution_net":0.0,"retail_net":175.0},{"date":"2026-09-17","foreign_net":68.0,"institution_net":0.0,"retail_net":-68.0},{"date":"2026-09-16","foreign_net":16.0,"institution_net":0.0,"retail_net":-16.0},{"date":"2026-09-15","foreign_net":-147.0,"institution_net":0.0,"retail_net":147.0},{"date":"2026-09-14","foreign_net":37.0,"institution_net":0.0,"retail_net":-37.0},{"date":"2026-09-11","foreign_net":116.0,"institution_net":0.0,"retail_net":-116.0},{"date":"2026-09-10","foreign_net":-456.0,"institution_net":100.0,"retail_net":356.0},{"date":"2026-09-09","foreign_net":-68.0,"institution_net":100.0,"retail_net":-32.0},{"date":"2026-09-08","foreign_net":164.0,"institution_net":0.0,"retail_net":-164.0},{"date":"2026-09-07","foreign_net":-205.0,"institution_net":100.0,"retail_net":105.0}],"periods":{"d1":{"foreign_net":-71.0,"institution_net":0,"retail_net":71.0},"d3":{"foreign_net":-342.0,"institution_net":0,"retail_net":342.0},"d7":{"foreign_net":-733.0,"institution_net":1.0,"retail_net":732.0},"d14":{"foreign_net":-1911.0,"institution_net":1.0,"retail_net":1910.0},"d30":{"foreign_net":-3232.0,"institution_net":351.0,"retail_net":2881.0}}},"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":"적자 (EPS -400, PBR 0.53x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -400원"}]},"growth":{"grade":"C","percentile":64,"summary":"매출 +2.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.7,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":28.9,"unit":"%","percentile":75,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.5%","metrics":[{"name":"ROE","value":-2.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-8.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.2,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.5,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":80,"summary":"순차입금비율 0.2x","metrics":[{"name":"순차입금비율","value":0.2,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -400, PBR 0.53x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +2.7%"},"profitability":{"grade":"C","reason":"ROE -2.5%"},"momentum":{"grade":"D","reason":"RSI 21"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.19,"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":44.65,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":1.84,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-8.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.53,"per_5y_high":0.45,"per_5y_low":0.16,"per_5y_avg":0.31,"per_percentile":null,"pbr_5y_high":0.82,"pbr_5y_low":0.44,"pbr_5y_avg":0.58,"pbr_percentile":44.4,"per_5y_median":0.31,"pbr_5y_median":0.55,"history":[{"quarter":"2024-Q2","per":0.43,"pbr":0.52},{"quarter":"2024-Q3","per":0.45,"pbr":0.5},{"quarter":"2024-Q4","per":0.17,"pbr":0.46},{"quarter":"2025-Q1","per":0.16,"pbr":0.44},{"quarter":"2025-Q2","per":0.26,"pbr":0.71},{"quarter":"2025-Q3","per":0.25,"pbr":0.65},{"quarter":"2025-Q4","per":0.44,"pbr":0.82},{"quarter":"2026-Q1","per":0.32,"pbr":0.58},{"quarter":"2026-Q2","per":0.31,"pbr":0.55},{"quarter":"현재","per":null,"pbr":0.53}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":23630.0723,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":24067.666,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":22842.2168,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":22150.0293,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":35697.1445,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":32582.2969,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":41630.1875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":30300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":27900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"LODGING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.43,"eps":54593.01,"close":23630.07,"source":"reported"},{"date":"2024-07","per":0.42,"eps":54593.01,"close":23046.61,"source":"reported"},{"date":"2024-08","per":0.43,"eps":54593.01,"close":23241.1,"source":"reported"},{"date":"2024-09","per":0.45,"eps":54002.01,"close":24067.67,"source":"reported"},{"date":"2024-10","per":0.45,"eps":54002.01,"close":24213.53,"source":"reported"},{"date":"2024-11","per":0.43,"eps":54002.01,"close":23484.21,"source":"reported"},{"date":"2024-12","per":0.17,"eps":136838.13,"close":22842.22,"source":"reported"},{"date":"2025-01","per":0.18,"eps":136838.13,"close":24127.71,"source":"reported"},{"date":"2025-02","per":0.17,"eps":136838.13,"close":23929.94,"source":"reported"},{"date":"2025-03","per":0.16,"eps":136279.13,"close":22150.03,"source":"reported"},{"date":"2025-04","per":0.16,"eps":136279.13,"close":21803.94,"source":"reported"},{"date":"2025-05","per":0.34,"eps":136279.13,"close":46772.16,"source":"reported"},{"date":"2025-06","per":0.26,"eps":135901.13,"close":35697.14,"source":"reported"},{"date":"2025-07","per":0.25,"eps":135901.13,"close":34411.65,"source":"reported"},{"date":"2025-08","per":0.28,"eps":135901.13,"close":37526.5,"source":"reported"},{"date":"2025-09","per":0.25,"eps":132050.13,"close":32582.3,"source":"reported"},{"date":"2025-10","per":0.26,"eps":132050.13,"close":34016.12,"source":"reported"},{"date":"2025-11","per":0.25,"eps":132050.13,"close":33323.93,"source":"reported"},{"date":"2025-12","per":0.44,"eps":93938.09,"close":41630.19,"source":"reported"},{"date":"2026-01","per":0.41,"eps":93938.09,"close":38070.36,"source":"reported"},{"date":"2026-02","per":0.44,"eps":93938.09,"close":41630.19,"source":"reported"},{"date":"2026-03","per":0.32,"eps":94108.09,"close":30300.0,"source":"reported"},{"date":"2026-04","per":0.35,"eps":94108.09,"close":33000.0,"source":"reported"},{"date":"2026-05","per":0.31,"eps":94108.09,"close":29400.0,"source":"reported"},{"date":"2026-06","per":0.31,"eps":91164.09,"close":27900.0,"source":"reported"},{"date":"2026-07","per":0.3,"eps":91164.09,"close":27100.0,"source":"reported"},{"date":"2026-08","per":0.33,"eps":91164.09,"close":29850.0,"source":"reported"},{"date":"2026-09","per":0.33,"eps":91164.09,"close":30050.0,"source":"reported"},{"date":"2026-10","per":0.29,"eps":91164.09,"close":26500.0,"source":"reported"}],"trailing_per_history_meta":{"avg":0.32,"std":0.09,"upper_1sd":0.41,"lower_1sd":0.22,"current":0.29,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.4207,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.2,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.42,"summary":"배당수익률 1.42%","metrics":[{"name":"배당수익률","value":1.42,"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":"PBR","value":"0.5배"},{"label":"ROE","value":"-2.5%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T22:10:29.203550+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":-0.02499889403069256,"dividend_yield":null,"eps":-1293.0,"revenue":71461541000.0,"operating_income":16776673000.0,"net_income":-85697615000.0,"market_cap":null,"profit_margin":-1.199213084419772,"operating_margin":0.2347650605519408,"roa":-0.020920203733653917,"gross_margin":0.44646579899529454,"total_equity":3428056253000.0,"total_assets":4096404418000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.024385288114508605,"dividend_yield":null,"eps":1247.0,"revenue":69594760000.0,"operating_income":13011940000.0,"net_income":85433170000.0,"market_cap":null,"profit_margin":1.22758049600286,"operating_margin":0.18696723718854696,"roa":0.020334627843611792,"gross_margin":0.45785751685902787,"total_equity":3503471831000.0,"total_assets":4201363834000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01447788871088438,"dividend_yield":null,"eps":92357.09,"revenue":79627998000.0,"operating_income":12387732000.0,"net_income":49574144000.0,"market_cap":null,"profit_margin":0.6225717743148584,"operating_margin":0.15557005464334292,"roa":0.011972526297158366,"gross_margin":0.45698205297086586,"total_equity":3424127992000.0,"total_assets":4140658602000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.022472039491329938,"dividend_yield":null,"eps":-1147.0,"revenue":85401720000.0,"operating_income":-36555430000.0,"net_income":-76209626000.0,"market_cap":null,"profit_margin":-0.8923664066719031,"operating_margin":-0.4280409106514482,"roa":-0.017541149505469814,"gross_margin":0.3654600984617172,"total_equity":3391308832000.0,"total_assets":4344619831000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03311580550034156,"dividend_yield":null,"eps":1651.0,"revenue":70664384000.0,"operating_income":9891118000.0,"net_income":112722364000.0,"market_cap":null,"profit_margin":1.5951793197546305,"operating_margin":0.13997317234096315,"roa":0.026005830614269705,"gross_margin":0.4365823524337239,"total_equity":3403884106000.0,"total_assets":4334503507000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.021764738678728045,"dividend_yield":null,"eps":1077.0,"revenue":62668004000.0,"operating_income":6753069000.0,"net_income":73094820000.0,"market_cap":null,"profit_margin":1.1663818110434792,"operating_margin":0.10775943972940322,"roa":0.016765291045899768,"gross_margin":0.4361593038769832,"total_equity":3358405588000.0,"total_assets":4359889715000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.021137335059344665,"dividend_yield":null,"eps":130469.13,"revenue":70599027000.0,"operating_income":7918034000.0,"net_income":70031393000.0,"market_cap":null,"profit_margin":0.9919597475472289,"operating_margin":0.11215500179627122,"roa":0.016645772114161073,"gross_margin":0.37947350180902634,"total_equity":3313160945000.0,"total_assets":4207157981000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.05928736159131736,"dividend_yield":null,"eps":2704.0,"revenue":81577444000.0,"operating_income":13890748000.0,"net_income":193752522000.0,"market_cap":null,"profit_margin":2.3750746836343635,"operating_margin":0.1702768230884998,"roa":0.0465718024707115,"gross_margin":0.3649713516397989,"total_equity":3268024024000.0,"total_assets":4160296826000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.044469178468851595,"dividend_yield":null,"eps":2029.0,"revenue":70222677964.0,"operating_income":14515436181.0,"net_income":137265999316.0,"market_cap":null,"profit_margin":1.9547246458810654,"operating_margin":0.20670581928592086,"roa":0.03420709326171729,"gross_margin":0.4290063310949809,"total_equity":3086767150694.0,"total_assets":4012793436314.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.037682785053147365,"dividend_yield":null,"eps":1636.0,"revenue":69758193417.0,"operating_income":12868524024.0,"net_income":111126453610.0,"market_cap":null,"profit_margin":1.5930236745913005,"operating_margin":0.18447329831314058,"roa":0.028657329644752337,"gross_margin":0.4305891217314694,"total_equity":2948997889972.0,"total_assets":3877767223519.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.008958968104227026,"dividend_yield":null,"eps":47633.01,"revenue":70944660226.0,"operating_income":6256344765.0,"net_income":25567779755.0,"market_cap":null,"profit_margin":0.36039047440007116,"operating_margin":0.08818626722673566,"roa":0.006755167073313597,"gross_margin":0.0789026040320443,"total_equity":2853875519764.0,"total_assets":3784921894235.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07562603984124594,"dividend_yield":null,"eps":3295.0,"revenue":76280745981.0,"operating_income":11162190881.0,"net_income":221204827195.0,"market_cap":null,"profit_margin":2.8998776080414537,"operating_margin":0.14633038439058105,"roa":0.05703007307110595,"gross_margin":0.4914907892922065,"total_equity":2924982289954.0,"total_assets":3878740027550.0}],"current_price":27150.0,"change_pct":1.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10400.0},{"date":"2016-10-25","close":10250.0},{"date":"2016-10-26","close":10100.0},{"date":"2016-10-27","close":10200.0},{"date":"2016-10-28","close":10850.0},{"date":"2016-10-31","close":10350.0},{"date":"2016-11-01","close":10200.0},{"date":"2016-11-02","close":10100.0},{"date":"2016-11-03","close":10050.0},{"date":"2016-11-04","close":10000.0},{"date":"2016-11-07","close":10000.0},{"date":"2016-11-08","close":10450.0},{"date":"2016-11-09","close":10050.0},{"date":"2016-11-10","close":10200.0},{"date":"2016-11-11","close":9750.0},{"date":"2016-11-14","close":9930.0},{"date":"2016-11-15","close":10050.0},{"date":"2016-11-16","close":10100.0},{"date":"2016-11-17","close":10200.0},{"date":"2016-11-18","close":10450.0},{"date":"2016-11-21","close":10250.0},{"date":"2016-11-22","close":10450.0},{"date":"2016-11-23","close":10350.0},{"date":"2016-11-24","close":10400.0},{"date":"2016-11-25","close":10200.0},{"date":"2016-11-28","close":10250.0},{"date":"2016-11-29","close":10250.0},{"date":"2016-11-30","close":10100.0},{"date":"2016-12-01","close":10050.0},{"date":"2016-12-02","close":10150.0},{"date":"2016-12-05","close":10050.0},{"date":"2016-12-06","close":10000.0},{"date":"2016-12-07","close":10000.0},{"date":"2016-12-08","close":10050.0},{"date":"2016-12-09","close":10000.0},{"date":"2016-12-12","close":10000.0},{"date":"2016-12-13","close":10000.0},{"date":"2016-12-14","close":9990.0},{"date":"2016-12-15","close":10000.0},{"date":"2016-12-16","close":10000.0},{"date":"2016-12-19","close":9990.0},{"date":"2016-12-20","close":9940.0},{"date":"2016-12-21","close":9900.0},{"date":"2016-12-22","close":9980.0},{"date":"2016-12-23","close":9850.0},{"date":"2016-12-26","close":9850.0},{"date":"2016-12-27","close":9930.0},{"date":"2016-12-28","close":9870.0},{"date":"2016-12-29","close":10000.0},{"date":"2017-01-02","close":9980.0},{"date":"2017-01-03","close":9880.0},{"date":"2017-01-04","close":9950.0},{"date":"2017-01-05","close":9920.0},{"date":"2017-01-06","close":9930.0},{"date":"2017-01-09","close":9940.0},{"date":"2017-01-10","close":9940.0},{"date":"2017-01-11","close":9810.0},{"date":"2017-01-12","close":9810.0},{"date":"2017-01-13","close":9800.0},{"date":"2017-01-16","close":9860.0},{"date":"2017-01-17","close":9890.0},{"date":"2017-01-18","close":10400.0},{"date":"2017-01-19","close":9970.0},{"date":"2017-01-20","close":10000.0},{"date":"2017-01-23","close":9810.0},{"date":"2017-01-24","close":9840.0},{"date":"2017-01-25","close":9680.0},{"date":"2017-01-26","close":9750.0},{"date":"2017-01-31","close":9740.0},{"date":"2017-02-01","close":9750.0},{"date":"2017-02-02","close":9700.0},{"date":"2017-02-03","close":9680.0},{"date":"2017-02-06","close":9730.0},{"date":"2017-02-07","close":9730.0},{"date":"2017-02-08","close":9700.0},{"date":"2017-02-09","close":9770.0},{"date":"2017-02-10","close":9850.0},{"date":"2017-02-13","close":9850.0},{"date":"2017-02-14","close":9890.0},{"date":"2017-02-15","close":9880.0},{"date":"2017-02-16","close":9890.0},{"date":"2017-02-17","close":9810.0},{"date":"2017-02-20","close":9890.0},{"date":"2017-02-21","close":9890.0},{"date":"2017-02-22","close":9840.0},{"date":"2017-02-23","close":10200.0},{"date":"2017-02-24","close":10100.0},{"date":"2017-02-27","close":10250.0},{"date":"2017-02-28","close":10400.0},{"date":"2017-03-02","close":10450.0},{"date":"2017-03-03","close":10200.0},{"date":"2017-03-06","close":10200.0},{"date":"2017-03-07","close":10100.0},{"date":"2017-03-08","close":10100.0},{"date":"2017-03-09","close":10000.0},{"date":"2017-03-10","close":10000.0},{"date":"2017-03-13","close":9990.0},{"date":"2017-03-14","close":9880.0},{"date":"2017-03-15","close":10100.0},{"date":"2017-03-16","close":10050.0},{"date":"2017-03-17","close":10200.0},{"date":"2017-03-20","close":10350.0},{"date":"2017-03-21","close":10450.0},{"date":"2017-03-22","close":10400.0},{"date":"2017-03-23","close":10450.0},{"date":"2017-03-24","close":10400.0},{"date":"2017-03-27","close":10450.0},{"date":"2017-03-28","close":10550.0},{"date":"2017-03-29","close":10600.0},{"date":"2017-03-30","close":10650.0},{"date":"2017-03-31","close":10750.0},{"date":"2017-04-03","close":10800.0},{"date":"2017-04-04","close":10700.0},{"date":"2017-04-05","close":10450.0},{"date":"2017-04-06","close":10650.0},{"date":"2017-04-07","close":10800.0},{"date":"2017-04-10","close":10600.0},{"date":"2017-04-11","close":10750.0},{"date":"2017-04-12","close":10600.0},{"date":"2017-04-13","close":10750.0},{"date":"2017-04-14","close":10600.0},{"date":"2017-04-17","close":10600.0},{"date":"2017-04-18","close":10350.0},{"date":"2017-04-19","close":10400.0},{"date":"2017-04-20","close":10400.0},{"date":"2017-04-21","close":10350.0},{"date":"2017-04-24","close":10700.0},{"date":"2017-04-25","close":10600.0},{"date":"2017-04-26","close":10700.0},{"date":"2017-04-27","close":10450.0},{"date":"2017-04-28","close":10300.0},{"date":"2017-05-02","close":10250.0},{"date":"2017-05-04","close":10450.0},{"date":"2017-05-08","close":10450.0},{"date":"2017-05-10","close":10200.0},{"date":"2017-05-11","close":10250.0},{"date":"2017-05-12","close":10300.0},{"date":"2017-05-15","close":10450.0},{"date":"2017-05-16","close":10450.0},{"date":"2017-05-17","close":10600.0},{"date":"2017-05-18","close":10700.0},{"date":"2017-05-19","close":10800.0},{"date":"2017-05-22","close":10850.0},{"date":"2017-05-23","close":10900.0},{"date":"2017-05-24","close":11000.0},{"date":"2017-05-25","close":11150.0},{"date":"2017-05-26","close":11550.0},{"date":"2017-05-29","close":11850.0},{"date":"2017-05-30","close":12200.0},{"date":"2017-05-31","close":12250.0},{"date":"2017-06-01","close":12400.0},{"date":"2017-06-02","close":13150.0},{"date":"2017-06-05","close":13100.0},{"date":"2017-06-07","close":13150.0},{"date":"2017-06-08","close":13050.0},{"date":"2017-06-09","close":12950.0},{"date":"2017-06-12","close":12900.0},{"date":"2017-06-13","close":13000.0},{"date":"2017-06-14","close":13100.0},{"date":"2017-06-15","close":13000.0},{"date":"2017-06-16","close":13050.0},{"date":"2017-06-19","close":13200.0},{"date":"2017-06-20","close":13150.0},{"date":"2017-06-21","close":13100.0},{"date":"2017-06-22","close":13250.0},{"date":"2017-06-23","close":13450.0},{"date":"2017-06-26","close":13400.0},{"date":"2017-06-27","close":13500.0},{"date":"2017-06-28","close":13500.0},{"date":"2017-06-29","close":13450.0},{"date":"2017-06-30","close":13400.0},{"date":"2017-07-03","close":13150.0},{"date":"2017-07-04","close":13100.0},{"date":"2017-07-05","close":13100.0},{"date":"2017-07-06","close":13100.0},{"date":"2017-07-07","close":12650.0},{"date":"2017-07-10","close":12950.0},{"date":"2017-07-11","close":12600.0},{"date":"2017-07-12","close":12750.0},{"date":"2017-07-13","close":12500.0},{"date":"2017-07-14","close":12550.0},{"date":"2017-07-17","close":12300.0},{"date":"2017-07-18","close":12200.0},{"date":"2017-07-19","close":12350.0},{"date":"2017-07-20","close":12500.0},{"date":"2017-07-21","close":12500.0},{"date":"2017-07-24","close":12650.0},{"date":"2017-07-25","close":12300.0},{"date":"2017-07-26","close":12000.0},{"date":"2017-07-27","close":12250.0},{"date":"2017-07-28","close":12250.0},{"date":"2017-07-31","close":12000.0},{"date":"2017-08-01","close":12100.0},{"date":"2017-08-02","close":12400.0},{"date":"2017-08-03","close":12250.0},{"date":"2017-08-04","close":12350.0},{"date":"2017-08-07","close":12350.0},{"date":"2017-08-08","close":12900.0},{"date":"2017-08-09","close":12900.0},{"date":"2017-08-10","close":12800.0},{"date":"2017-08-11","close":12600.0},{"date":"2017-08-14","close":12250.0},{"date":"2017-08-16","close":12350.0},{"date":"2017-08-17","close":12500.0},{"date":"2017-08-18","close":12200.0},{"date":"2017-08-21","close":12150.0},{"date":"2017-08-22","close":12100.0},{"date":"2017-08-23","close":12050.0},{"date":"2017-08-24","close":12050.0},{"date":"2017-08-25","close":12000.0},{"date":"2017-08-28","close":11850.0},{"date":"2017-08-29","close":11800.0},{"date":"2017-08-30","close":12250.0},{"date":"2017-08-31","close":11800.0},{"date":"2017-09-01","close":11750.0},{"date":"2017-09-04","close":11250.0},{"date":"2017-09-05","close":11850.0},{"date":"2017-09-06","close":11850.0},{"date":"2017-09-07","close":12000.0},{"date":"2017-09-08","close":11850.0},{"date":"2017-09-11","close":12000.0},{"date":"2017-09-12","close":11950.0},{"date":"2017-09-13","close":11550.0},{"date":"2017-09-14","close":11550.0},{"date":"2017-09-15","close":11750.0},{"date":"2017-09-18","close":11250.0},{"date":"2017-09-19","close":11250.0},{"date":"2017-09-20","close":11100.0},{"date":"2017-09-21","close":11250.0},{"date":"2017-09-22","close":10850.0},{"date":"2017-09-25","close":11600.0},{"date":"2017-09-26","close":11500.0},{"date":"2017-09-27","close":11100.0},{"date":"2017-09-28","close":11350.0},{"date":"2017-09-29","close":11350.0},{"date":"2017-10-10","close":11200.0},{"date":"2017-10-11","close":11250.0},{"date":"2017-10-12","close":11250.0},{"date":"2017-10-13","close":11300.0},{"date":"2017-10-16","close":11950.0},{"date":"2017-10-17","close":11300.0},{"date":"2017-10-18","close":11050.0},{"date":"2017-10-19","close":11300.0},{"date":"2017-10-20","close":11500.0},{"date":"2017-10-23","close":11700.0},{"date":"2017-10-24","close":11650.0},{"date":"2017-10-25","close":11500.0},{"date":"2017-10-26","close":11700.0},{"date":"2017-10-27","close":11800.0},{"date":"2017-10-30","close":11700.0},{"date":"2017-10-31","close":11850.0},{"date":"2017-11-01","close":11900.0},{"date":"2017-11-02","close":12500.0},{"date":"2017-11-03","close":16250.0},{"date":"2017-11-06","close":17500.0},{"date":"2017-11-07","close":17550.0},{"date":"2017-11-08","close":18200.0},{"date":"2017-11-09","close":22000.0},{"date":"2017-11-10","close":24000.0},{"date":"2017-11-13","close":24000.0},{"date":"2017-11-14","close":23000.0},{"date":"2017-11-15","close":20050.0},{"date":"2017-11-16","close":19200.0},{"date":"2017-11-17","close":20400.0},{"date":"2017-11-20","close":19500.0},{"date":"2017-11-21","close":18850.0},{"date":"2017-11-22","close":20750.0},{"date":"2017-11-23","close":19450.0},{"date":"2017-11-24","close":20350.0},{"date":"2017-11-27","close":26450.0},{"date":"2017-11-28","close":21600.0},{"date":"2017-11-29","close":20350.0},{"date":"2017-11-30","close":20000.0},{"date":"2017-12-01","close":19300.0},{"date":"2017-12-04","close":17400.0},{"date":"2017-12-05","close":17350.0},{"date":"2017-12-06","close":17100.0},{"date":"2017-12-07","close":15600.0},{"date":"2017-12-08","close":13500.0},{"date":"2017-12-11","close":13050.0},{"date":"2017-12-12","close":12600.0},{"date":"2017-12-13","close":13000.0},{"date":"2017-12-14","close":12500.0},{"date":"2017-12-15","close":12350.0},{"date":"2017-12-18","close":12750.0},{"date":"2017-12-19","close":12350.0},{"date":"2017-12-20","close":11750.0},{"date":"2017-12-21","close":11550.0},{"date":"2017-12-22","close":11500.0},{"date":"2017-12-26","close":11600.0},{"date":"2017-12-27","close":11900.0},{"date":"2017-12-28","close":13000.0},{"date":"2018-01-02","close":12074.4736},{"date":"2018-01-03","close":11934.0723},{"date":"2018-01-04","close":11466.0693},{"date":"2018-01-05","close":11372.4678},{"date":"2018-01-08","close":11278.8672},{"date":"2018-01-09","close":11091.667},{"date":"2018-01-10","close":10998.0664},{"date":"2018-01-11","close":11185.2666},{"date":"2018-01-12","close":11044.8662},{"date":"2018-01-15","close":11138.4688},{"date":"2018-01-16","close":11325.668},{"date":"2018-01-17","close":11606.4697},{"date":"2018-01-18","close":11793.6709},{"date":"2018-01-19","close":11700.0713},{"date":"2018-01-22","close":11606.4697},{"date":"2018-01-23","close":11746.8701},{"date":"2018-01-24","close":12214.874},{"date":"2018-01-25","close":12355.2734},{"date":"2018-01-26","close":12870.0781},{"date":"2018-01-29","close":12776.4775},{"date":"2018-01-30","close":12729.6758},{"date":"2018-01-31","close":12542.4756},{"date":"2018-02-01","close":12636.0762},{"date":"2018-02-02","close":12542.4756},{"date":"2018-02-05","close":12261.6748},{"date":"2018-02-06","close":11793.6709},{"date":"2018-02-07","close":11700.0713},{"date":"2018-02-08","close":11934.0723},{"date":"2018-02-09","close":11793.6709},{"date":"2018-02-12","close":11606.4697},{"date":"2018-02-13","close":11419.2695},{"date":"2018-02-14","close":11372.4678},{"date":"2018-02-19","close":11606.4697},{"date":"2018-02-20","close":11466.0693},{"date":"2018-02-21","close":11512.8701},{"date":"2018-02-22","close":11372.4678},{"date":"2018-02-23","close":11419.2695},{"date":"2018-02-26","close":11419.2695},{"date":"2018-02-27","close":11278.8672},{"date":"2018-02-28","close":11185.2666},{"date":"2018-03-02","close":10998.0664},{"date":"2018-03-05","close":10904.4658},{"date":"2018-03-06","close":11138.4688},{"date":"2018-03-07","close":10998.0664},{"date":"2018-03-08","close":10951.2666},{"date":"2018-03-09","close":10857.666},{"date":"2018-03-12","close":11185.2666},{"date":"2018-03-13","close":11138.4688},{"date":"2018-03-14","close":11278.8672},{"date":"2018-03-15","close":11419.2695},{"date":"2018-03-16","close":11419.2695},{"date":"2018-03-19","close":11325.668},{"date":"2018-03-20","close":11232.0684},{"date":"2018-03-21","close":11138.4688},{"date":"2018-03-22","close":11232.0684},{"date":"2018-03-23","close":10951.2666},{"date":"2018-03-26","close":11044.8662},{"date":"2018-03-27","close":11232.0684},{"date":"2018-03-28","close":10951.2666},{"date":"2018-03-29","close":11044.8662},{"date":"2018-03-30","close":11232.0684},{"date":"2018-04-02","close":11232.0684},{"date":"2018-04-03","close":11793.6709},{"date":"2018-04-04","close":11606.4697},{"date":"2018-04-05","close":11419.2695},{"date":"2018-04-06","close":11512.8701},{"date":"2018-04-09","close":11512.8701},{"date":"2018-04-10","close":11325.668},{"date":"2018-04-11","close":11419.2695},{"date":"2018-04-12","close":11325.668},{"date":"2018-04-13","close":11232.0684},{"date":"2018-04-16","close":11232.0684},{"date":"2018-04-17","close":11138.4688},{"date":"2018-04-18","close":11278.8672},{"date":"2018-04-19","close":11232.0684},{"date":"2018-04-20","close":11185.2666},{"date":"2018-04-23","close":11419.2695},{"date":"2018-04-24","close":11934.0723},{"date":"2018-04-25","close":11980.8721},{"date":"2018-04-26","close":11934.0723},{"date":"2018-04-27","close":11840.4707},{"date":"2018-04-30","close":11653.2705},{"date":"2018-05-02","close":11793.6709},{"date":"2018-05-03","close":11793.6709},{"date":"2018-05-04","close":11980.8721},{"date":"2018-05-08","close":11746.8701},{"date":"2018-05-09","close":11606.4697},{"date":"2018-05-10","close":11512.8701},{"date":"2018-05-11","close":12308.4746},{"date":"2018-05-14","close":12729.6758},{"date":"2018-05-15","close":12168.0742},{"date":"2018-05-16","close":12308.4746},{"date":"2018-05-17","close":12963.6787},{"date":"2018-05-18","close":15069.6904},{"date":"2018-05-21","close":14882.4912},{"date":"2018-05-23","close":14788.8896},{"date":"2018-05-24","close":14601.6885},{"date":"2018-05-25","close":14274.0859},{"date":"2018-05-28","close":13806.084},{"date":"2018-05-29","close":13712.4824},{"date":"2018-05-30","close":13104.0791},{"date":"2018-05-31","close":13431.6816},{"date":"2018-06-01","close":13665.6816},{"date":"2018-06-04","close":13759.2822},{"date":"2018-06-05","close":13572.082},{"date":"2018-06-07","close":12916.8779},{"date":"2018-06-08","close":13057.2793},{"date":"2018-06-11","close":13338.0811},{"date":"2018-06-12","close":13572.082},{"date":"2018-06-14","close":13338.0811},{"date":"2018-06-15","close":13291.2803},{"date":"2018-06-18","close":12870.0781},{"date":"2018-06-19","close":12589.2773},{"date":"2018-06-20","close":12636.0762},{"date":"2018-06-21","close":12214.874},{"date":"2018-06-22","close":11559.6699},{"date":"2018-06-25","close":11559.6699},{"date":"2018-06-26","close":11700.0713},{"date":"2018-06-27","close":11325.668},{"date":"2018-06-28","close":11185.2666},{"date":"2018-06-29","close":11185.2666},{"date":"2018-07-02","close":11278.8672},{"date":"2018-07-03","close":11653.2705},{"date":"2018-07-04","close":11793.6709},{"date":"2018-07-05","close":11793.6709},{"date":"2018-07-06","close":11980.8721},{"date":"2018-07-09","close":12074.4736},{"date":"2018-07-10","close":12261.6748},{"date":"2018-07-11","close":12214.874},{"date":"2018-07-12","close":12214.874},{"date":"2018-07-13","close":12355.2734},{"date":"2018-07-16","close":12355.2734},{"date":"2018-07-17","close":12308.4746},{"date":"2018-07-18","close":12308.4746},{"date":"2018-07-19","close":12121.2734},{"date":"2018-07-20","close":12168.0742},{"date":"2018-07-23","close":11232.0684},{"date":"2018-07-24","close":11419.2695},{"date":"2018-07-25","close":11419.2695},{"date":"2018-07-26","close":11372.4678},{"date":"2018-07-27","close":11559.6699},{"date":"2018-07-30","close":11606.4697},{"date":"2018-07-31","close":11746.8701},{"date":"2018-08-01","close":11746.8701},{"date":"2018-08-02","close":11793.6709},{"date":"2018-08-03","close":11934.0723},{"date":"2018-08-06","close":11980.8721},{"date":"2018-08-07","close":11887.2725},{"date":"2018-08-08","close":11746.8701},{"date":"2018-08-09","close":11793.6709},{"date":"2018-08-10","close":11372.4678},{"date":"2018-08-13","close":11278.8672},{"date":"2018-08-14","close":11232.0684},{"date":"2018-08-16","close":11044.8662},{"date":"2018-08-17","close":11325.668},{"date":"2018-08-20","close":11278.8672},{"date":"2018-08-21","close":11232.0684},{"date":"2018-08-22","close":11232.0684},{"date":"2018-08-23","close":11185.2666},{"date":"2018-08-24","close":11325.668},{"date":"2018-08-27","close":11185.2666},{"date":"2018-08-28","close":11278.8672},{"date":"2018-08-29","close":11419.2695},{"date":"2018-08-30","close":11185.2666},{"date":"2018-08-31","close":11185.2666},{"date":"2018-09-03","close":11185.2666},{"date":"2018-09-04","close":11185.2666},{"date":"2018-09-05","close":11232.0684},{"date":"2018-09-06","close":11185.2666},{"date":"2018-09-07","close":11232.0684},{"date":"2018-09-10","close":11185.2666},{"date":"2018-09-11","close":11278.8672},{"date":"2018-09-12","close":11419.2695},{"date":"2018-09-13","close":11606.4697},{"date":"2018-09-14","close":12168.0742},{"date":"2018-09-17","close":12355.2734},{"date":"2018-09-18","close":12402.0752},{"date":"2018-09-19","close":12168.0742},{"date":"2018-09-20","close":12074.4736},{"date":"2018-09-21","close":11887.2725},{"date":"2018-09-27","close":12027.6719},{"date":"2018-09-28","close":11980.8721},{"date":"2018-10-01","close":12074.4736},{"date":"2018-10-02","close":11887.2725},{"date":"2018-10-04","close":11980.8721},{"date":"2018-10-05","close":11840.4707},{"date":"2018-10-08","close":11980.8721},{"date":"2018-10-10","close":11934.0723},{"date":"2018-10-11","close":11232.0684},{"date":"2018-10-12","close":11185.2666},{"date":"2018-10-15","close":11232.0684},{"date":"2018-10-16","close":11044.8662},{"date":"2018-10-17","close":11185.2666},{"date":"2018-10-18","close":11419.2695},{"date":"2018-10-19","close":11325.668},{"date":"2018-10-22","close":11138.4688},{"date":"2018-10-23","close":11044.8662},{"date":"2018-10-24","close":10951.2666},{"date":"2018-10-25","close":10810.8643},{"date":"2018-10-26","close":10717.2646},{"date":"2018-10-29","close":10342.8623},{"date":"2018-10-30","close":9968.4609},{"date":"2018-10-31","close":10108.8604},{"date":"2018-11-01","close":10436.4629},{"date":"2018-11-02","close":10810.8643},{"date":"2018-11-05","close":10717.2646},{"date":"2018-11-06","close":10623.6641},{"date":"2018-11-07","close":10576.8633},{"date":"2018-11-08","close":10670.4629},{"date":"2018-11-09","close":10857.666},{"date":"2018-11-12","close":10904.4658},{"date":"2018-11-13","close":10951.2666},{"date":"2018-11-14","close":11606.4697},{"date":"2018-11-15","close":11793.6709},{"date":"2018-11-16","close":15303.6934},{"date":"2018-11-19","close":19890.1191},{"date":"2018-11-20","close":22464.1367},{"date":"2018-11-21","close":26676.1621},{"date":"2018-11-22","close":30700.9863},{"date":"2018-11-23","close":29905.3828},{"date":"2018-11-26","close":26535.7617},{"date":"2018-11-27","close":26676.1621},{"date":"2018-11-28","close":24804.1504},{"date":"2018-11-29","close":24804.1504},{"date":"2018-11-30","close":24289.3457},{"date":"2018-12-03","close":24663.748},{"date":"2018-12-04","close":25599.7559},{"date":"2018-12-05","close":26535.7617},{"date":"2018-12-06","close":26254.959},{"date":"2018-12-07","close":24944.5508},{"date":"2018-12-10","close":25178.5547},{"date":"2018-12-11","close":24289.3457},{"date":"2018-12-12","close":23680.9414},{"date":"2018-12-13","close":23961.7441},{"date":"2018-12-14","close":23400.1426},{"date":"2018-12-17","close":23493.7402},{"date":"2018-12-18","close":22417.334},{"date":"2018-12-19","close":21621.7285},{"date":"2018-12-20","close":22978.9395},{"date":"2018-12-21","close":22042.9316},{"date":"2018-12-24","close":21060.1289},{"date":"2018-12-26","close":20404.9238},{"date":"2018-12-27","close":20903.7617},{"date":"2018-12-28","close":19858.5742},{"date":"2019-01-02","close":18813.3867},{"date":"2019-01-03","close":18290.793},{"date":"2019-01-04","close":18385.8086},{"date":"2019-01-07","close":18433.3184},{"date":"2019-01-08","close":17815.709},{"date":"2019-01-09","close":18053.25},{"date":"2019-01-10","close":18195.7773},{"date":"2019-01-11","close":18433.3184},{"date":"2019-01-14","close":18385.8086},{"date":"2019-01-15","close":18765.8789},{"date":"2019-01-16","close":18243.2832},{"date":"2019-01-17","close":17958.2324},{"date":"2019-01-18","close":17910.7227},{"date":"2019-01-21","close":17863.2148},{"date":"2019-01-22","close":17863.2148},{"date":"2019-01-23","close":17578.1641},{"date":"2019-01-24","close":17625.6738},{"date":"2019-01-25","close":16437.959},{"date":"2019-01-28","close":16675.5},{"date":"2019-01-29","close":17483.1465},{"date":"2019-01-30","close":16960.5527},{"date":"2019-01-31","close":16485.4688},{"date":"2019-02-01","close":16723.0098},{"date":"2019-02-07","close":16247.9248},{"date":"2019-02-08","close":16152.9072},{"date":"2019-02-11","close":15867.8555},{"date":"2019-02-12","close":15867.8555},{"date":"2019-02-13","close":16152.9072},{"date":"2019-02-14","close":17530.6562},{"date":"2019-02-15","close":16627.9922},{"date":"2019-02-18","close":16295.4316},{"date":"2019-02-19","close":16723.0098},{"date":"2019-02-20","close":17150.5879},{"date":"2019-02-21","close":16675.5},{"date":"2019-02-22","close":16295.4316},{"date":"2019-02-25","close":16437.959},{"date":"2019-02-26","close":17008.0605},{"date":"2019-02-27","close":16627.9922},{"date":"2019-02-28","close":15772.8398},{"date":"2019-03-04","close":19050.9277},{"date":"2019-03-05","close":18860.8965},{"date":"2019-03-06","close":18290.793},{"date":"2019-03-07","close":17863.2148},{"date":"2019-03-08","close":17340.6191},{"date":"2019-03-11","close":17055.5703},{"date":"2019-03-12","close":17340.6191},{"date":"2019-03-13","close":17103.0801},{"date":"2019-03-14","close":17388.1289},{"date":"2019-03-15","close":17008.0605},{"date":"2019-03-18","close":17388.1289},{"date":"2019-03-19","close":17293.1133},{"date":"2019-03-20","close":17008.0605},{"date":"2019-03-21","close":16152.9072},{"date":"2019-03-22","close":16390.4512},{"date":"2019-03-25","close":16105.3984},{"date":"2019-03-26","close":16295.4316},{"date":"2019-03-27","close":16247.9248},{"date":"2019-03-28","close":15867.8555},{"date":"2019-03-29","close":15535.2969},{"date":"2019-04-01","close":15535.2969},{"date":"2019-04-02","close":15535.2969},{"date":"2019-04-03","close":15487.7881},{"date":"2019-04-04","close":15582.8057},{"date":"2019-04-05","close":15725.3311},{"date":"2019-04-08","close":20428.6777},{"date":"2019-04-09","close":26557.2793},{"date":"2019-04-10","close":34491.2109},{"date":"2019-04-11","close":44800.5586},{"date":"2019-04-12","close":58150.4688},{"date":"2019-04-15","close":58150.4688},{"date":"2019-04-16","close":69362.4766},{"date":"2019-04-17","close":66702.0},{"date":"2019-04-18","close":57770.3984},{"date":"2019-04-19","close":54349.7812},{"date":"2019-04-22","close":63661.4609},{"date":"2019-04-23","close":54064.7344},{"date":"2019-04-24","close":54919.8828},{"date":"2019-04-25","close":57580.3633},{"date":"2019-04-26","close":51214.2227},{"date":"2019-04-29","close":45133.1211},{"date":"2019-04-30","close":47698.582},{"date":"2019-05-02","close":47033.4727},{"date":"2019-05-03","close":45845.75},{"date":"2019-05-07","close":43517.832},{"date":"2019-05-08","close":42377.6289},{"date":"2019-05-09","close":55014.9062},{"date":"2019-05-10","close":62711.2852},{"date":"2019-05-13","close":51119.2031},{"date":"2019-05-14","close":54634.832},{"date":"2019-05-15","close":55870.0547},{"date":"2019-05-16","close":53304.5977},{"date":"2019-05-17","close":51309.2344},{"date":"2019-05-20","close":49503.9102},{"date":"2019-05-21","close":51214.2227},{"date":"2019-05-22","close":50169.0312},{"date":"2019-05-23","close":53969.7148},{"date":"2019-05-24","close":55489.9844},{"date":"2019-05-27","close":51974.3555},{"date":"2019-05-28","close":54064.7344},{"date":"2019-05-29","close":51499.2734},{"date":"2019-05-30","close":52164.3867},{"date":"2019-05-31","close":50834.1523},{"date":"2019-06-03","close":49503.9102},{"date":"2019-06-04","close":49028.8281},{"date":"2019-06-05","close":58150.4688},{"date":"2019-06-07","close":61096.0039},{"date":"2019-06-10","close":58910.6055},{"date":"2019-06-11","close":57960.4297},{"date":"2019-06-12","close":56535.1797},{"date":"2019-06-13","close":56915.2461},{"date":"2019-06-14","close":54634.832},{"date":"2019-06-17","close":53019.5469},{"date":"2019-06-18","close":54729.8516},{"date":"2019-06-19","close":54444.8008},{"date":"2019-06-20","close":53494.6328},{"date":"2019-06-21","close":49218.8555},{"date":"2019-06-24","close":43422.8203},{"date":"2019-06-25","close":39907.1836},{"date":"2019-06-26","close":39812.1719},{"date":"2019-06-27","close":38909.5039},{"date":"2019-06-28","close":37911.8242},{"date":"2019-07-01","close":35916.4648},{"date":"2019-07-02","close":35631.418},{"date":"2019-07-03","close":35773.9414},{"date":"2019-07-04","close":34348.6836},{"date":"2019-07-05","close":35061.3125},{"date":"2019-07-08","close":32068.2734},{"date":"2019-07-09","close":32020.7617},{"date":"2019-07-10","close":33968.6133},{"date":"2019-07-11","close":33065.957},{"date":"2019-07-12","close":35298.8516},{"date":"2019-07-15","close":35346.3672},{"date":"2019-07-16","close":35251.3477},{"date":"2019-07-17","close":35156.3281},{"date":"2019-07-18","close":34348.6836},{"date":"2019-07-19","close":36011.4844},{"date":"2019-07-22","close":36676.6016},{"date":"2019-07-23","close":39432.0977},{"date":"2019-07-24","close":41142.4062},{"date":"2019-07-25","close":41807.5234},{"date":"2019-07-26","close":39717.1484},{"date":"2019-07-29","close":36866.6367},{"date":"2019-07-30","close":36106.5},{"date":"2019-07-31","close":35108.8203},{"date":"2019-08-01","close":36724.1094},{"date":"2019-08-02","close":37436.7422},{"date":"2019-08-05","close":35251.3477},{"date":"2019-08-06","close":35441.3789},{"date":"2019-08-07","close":36201.5117},{"date":"2019-08-08","close":37484.25},{"date":"2019-08-09","close":37531.7578},{"date":"2019-08-12","close":36819.1289},{"date":"2019-08-13","close":35726.4297},{"date":"2019-08-14","close":35536.3945},{"date":"2019-08-16","close":34633.7383},{"date":"2019-08-19","close":34681.2383},{"date":"2019-08-20","close":34348.6836},{"date":"2019-08-21","close":34728.7539},{"date":"2019-08-22","close":34206.1602},{"date":"2019-08-23","close":33731.0703},{"date":"2019-08-26","close":32448.3418},{"date":"2019-08-27","close":32258.3066},{"date":"2019-08-28","close":33113.4609},{"date":"2019-08-29","close":32733.3965},{"date":"2019-08-30","close":32495.8496},{"date":"2019-09-02","close":32733.3965},{"date":"2019-09-03","close":32685.8867},{"date":"2019-09-04","close":32495.8496},{"date":"2019-09-05","close":32258.3066},{"date":"2019-09-06","close":31973.2559},{"date":"2019-09-09","close":30785.543},{"date":"2019-09-10","close":30690.5215},{"date":"2019-09-11","close":31118.1035},{"date":"2019-09-16","close":31070.5938},{"date":"2019-09-17","close":31165.6113},{"date":"2019-09-18","close":31355.6426},{"date":"2019-09-19","close":31308.1367},{"date":"2019-09-20","close":30880.5566},{"date":"2019-09-23","close":30738.0332},{"date":"2019-09-24","close":29882.8809},{"date":"2019-09-25","close":28410.1133},{"date":"2019-09-26","close":27649.9785},{"date":"2019-09-27","close":35916.4648},{"date":"2019-09-30","close":35061.3125},{"date":"2019-10-01","close":35773.9414},{"date":"2019-10-02","close":34681.2383},{"date":"2019-10-04","close":32638.373},{"date":"2019-10-07","close":31973.2559},{"date":"2019-10-08","close":33636.0508},{"date":"2019-10-10","close":36201.5117},{"date":"2019-10-11","close":38196.875},{"date":"2019-10-14","close":39859.6719},{"date":"2019-10-15","close":38481.9258},{"date":"2019-10-16","close":38386.9102},{"date":"2019-10-17","close":38386.9102},{"date":"2019-10-18","close":38529.4336},{"date":"2019-10-21","close":37484.25},{"date":"2019-10-22","close":37056.668},{"date":"2019-10-23","close":36344.043},{"date":"2019-10-24","close":35488.8867},{"date":"2019-10-25","close":35156.3281},{"date":"2019-10-28","close":35013.8008},{"date":"2019-10-29","close":34823.7695},{"date":"2019-10-30","close":37816.8086},{"date":"2019-10-31","close":36676.6016},{"date":"2019-11-01","close":35678.9219},{"date":"2019-11-04","close":38291.8906},{"date":"2019-11-05","close":37721.793},{"date":"2019-11-06","close":38576.9414},{"date":"2019-11-07","close":37436.7422},{"date":"2019-11-08","close":37104.1836},{"date":"2019-11-11","close":36106.5},{"date":"2019-11-12","close":36058.9922},{"date":"2019-11-13","close":36961.6523},{"date":"2019-11-14","close":36344.043},{"date":"2019-11-15","close":36391.5547},{"date":"2019-11-18","close":36154.0078},{"date":"2019-11-19","close":36344.043},{"date":"2019-11-20","close":35441.3789},{"date":"2019-11-21","close":34206.1602},{"date":"2019-11-22","close":34016.1211},{"date":"2019-11-25","close":34111.1406},{"date":"2019-11-26","close":34823.7695},{"date":"2019-11-27","close":35156.3281},{"date":"2019-11-28","close":38481.9258},{"date":"2019-11-29","close":37056.668},{"date":"2019-12-02","close":38101.8555},{"date":"2019-12-03","close":37626.7734},{"date":"2019-12-04","close":38006.8438},{"date":"2019-12-05","close":38957.0156},{"date":"2019-12-06","close":37721.793},{"date":"2019-12-09","close":35821.4453},{"date":"2019-12-10","close":36106.5},{"date":"2019-12-11","close":36154.0078},{"date":"2019-12-12","close":36296.5312},{"date":"2019-12-13","close":36154.0078},{"date":"2019-12-16","close":35346.3672},{"date":"2019-12-17","close":35061.3125},{"date":"2019-12-18","close":34823.7695},{"date":"2019-12-19","close":34301.1758},{"date":"2019-12-20","close":34443.6992},{"date":"2019-12-23","close":44753.0586},{"date":"2019-12-24","close":58150.4688},{"date":"2019-12-26","close":48173.6758},{"date":"2019-12-27","close":57613.4922},{"date":"2019-12-30","close":59715.4766},{"date":"2020-01-02","close":57135.7695},{"date":"2020-01-03","close":52836.25},{"date":"2020-01-06","close":52071.8945},{"date":"2020-01-07","close":54460.5156},{"date":"2020-01-08","close":54078.3359},{"date":"2020-01-09","close":56658.0469},{"date":"2020-01-10","close":57422.4062},{"date":"2020-01-13","close":61053.1094},{"date":"2020-01-14","close":62390.7305},{"date":"2020-01-15","close":67836.7812},{"date":"2020-01-16","close":67645.6875},{"date":"2020-01-17","close":66881.3359},{"date":"2020-01-20","close":66690.2422},{"date":"2020-01-21","close":63346.1836},{"date":"2020-01-22","close":64588.2617},{"date":"2020-01-23","close":64206.0859},{"date":"2020-01-28","close":60862.0156},{"date":"2020-01-29","close":61148.6523},{"date":"2020-01-30","close":60193.1992},{"date":"2020-01-31","close":64492.7188},{"date":"2020-02-03","close":75002.6406},{"date":"2020-02-04","close":75862.5469},{"date":"2020-02-05","close":72231.8438},{"date":"2020-02-06","close":68792.2344},{"date":"2020-02-07","close":67836.7812},{"date":"2020-02-10","close":64206.0859},{"date":"2020-02-11","close":64970.4375},{"date":"2020-02-12","close":70129.8672},{"date":"2020-02-13","close":72040.75},{"date":"2020-02-14","close":68123.4219},{"date":"2020-02-17","close":67645.6875},{"date":"2020-02-18","close":65257.0781},{"date":"2020-02-19","close":64301.6289},{"date":"2020-02-20","close":62964.0039},{"date":"2020-02-21","close":61339.7383},{"date":"2020-02-24","close":57135.7695},{"date":"2020-02-25","close":57900.125},{"date":"2020-02-26","close":62295.1875},{"date":"2020-02-27","close":59906.5703},{"date":"2020-02-28","close":54173.8828},{"date":"2020-03-02","close":53409.5234},{"date":"2020-03-03","close":57613.4922},{"date":"2020-03-04","close":57135.7695},{"date":"2020-03-05","close":55702.6016},{"date":"2020-03-06","close":50829.8164},{"date":"2020-03-09","close":47150.0},{"date":"2020-03-10","close":45479.3125},{"date":"2020-03-11","close":41657.5156},{"date":"2020-03-12","close":41657.5156},{"date":"2020-03-13","close":35160.4727},{"date":"2020-03-16","close":33249.582},{"date":"2020-03-17","close":28854.5215},{"date":"2020-03-18","close":23456.2402},{"date":"2020-03-19","close":17389.1484},{"date":"2020-03-20","close":22596.3379},{"date":"2020-03-23","close":29332.2422},{"date":"2020-03-24","close":35638.1953},{"date":"2020-03-25","close":39173.3555},{"date":"2020-03-26","close":36163.6953},{"date":"2020-03-27","close":45144.9062},{"date":"2020-03-30","close":55893.6914},{"date":"2020-03-31","close":50638.7266},{"date":"2020-04-01","close":48727.8281},{"date":"2020-04-02","close":42995.1406},{"date":"2020-04-03","close":41753.0625},{"date":"2020-04-06","close":41609.7461},{"date":"2020-04-07","close":46339.2109},{"date":"2020-04-08","close":43472.8672},{"date":"2020-04-09","close":44762.7227},{"date":"2020-04-10","close":44571.6328},{"date":"2020-04-13","close":42899.6016},{"date":"2020-04-14","close":43090.6914},{"date":"2020-04-16","close":42469.6523},{"date":"2020-04-17","close":53027.3477},{"date":"2020-04-20","close":44476.0898},{"date":"2020-04-21","close":45622.625},{"date":"2020-04-22","close":46148.1211},{"date":"2020-04-23","close":46530.3008},{"date":"2020-04-24","close":46625.8477},{"date":"2020-04-27","close":45957.0312},{"date":"2020-04-28","close":45670.3945},{"date":"2020-04-29","close":45240.4492},{"date":"2020-05-04","close":44237.2266},{"date":"2020-05-06","close":44523.8594},{"date":"2020-05-07","close":45335.9883},{"date":"2020-05-08","close":45431.5352},{"date":"2020-05-11","close":46148.1211},{"date":"2020-05-12","close":45335.9883},{"date":"2020-05-13","close":44667.1758},{"date":"2020-05-14","close":44619.4062},{"date":"2020-05-15","close":43616.1914},{"date":"2020-05-18","close":42947.3711},{"date":"2020-05-19","close":43711.7305},{"date":"2020-05-20","close":44237.2266},{"date":"2020-05-21","close":44284.9961},{"date":"2020-05-22","close":43855.0469},{"date":"2020-05-25","close":43377.3242},{"date":"2020-05-26","close":44619.4062},{"date":"2020-05-27","close":44619.4062},{"date":"2020-05-28","close":45144.9062},{"date":"2020-05-29","close":43998.3672},{"date":"2020-06-01","close":44523.8594},{"date":"2020-06-02","close":44093.9102},{"date":"2020-06-03","close":43950.5977},{"date":"2020-06-04","close":43855.0469},{"date":"2020-06-05","close":45479.3125},{"date":"2020-06-08","close":45957.0312},{"date":"2020-06-09","close":45718.1719},{"date":"2020-06-10","close":45765.9453},{"date":"2020-06-11","close":50829.8164},{"date":"2020-06-12","close":47772.3828},{"date":"2020-06-15","close":44714.9531},{"date":"2020-06-16","close":46482.5273},{"date":"2020-06-17","close":51020.9023},{"date":"2020-06-18","close":66308.0703},{"date":"2020-06-19","close":53887.2461},{"date":"2020-06-22","close":50256.5469},{"date":"2020-06-23","close":54556.0625},{"date":"2020-06-24","close":52645.168},{"date":"2020-06-25","close":50734.2734},{"date":"2020-06-26","close":51403.0859},{"date":"2020-06-29","close":49110.0078},{"date":"2020-06-30","close":48536.7422},{"date":"2020-07-01","close":49969.9141},{"date":"2020-07-02","close":51307.5352},{"date":"2020-07-03","close":50638.7266},{"date":"2020-07-06","close":50829.8164},{"date":"2020-07-07","close":49683.2812},{"date":"2020-07-08","close":51020.9023},{"date":"2020-07-09","close":52836.25},{"date":"2020-07-10","close":51403.0859},{"date":"2020-07-13","close":52071.8945},{"date":"2020-07-14","close":50829.8164},{"date":"2020-07-15","close":51498.6328},{"date":"2020-07-16","close":51020.9023},{"date":"2020-07-17","close":51211.9961},{"date":"2020-07-20","close":50925.3594},{"date":"2020-07-21","close":51116.4531},{"date":"2020-07-22","close":50925.3594},{"date":"2020-07-23","close":50638.7266},{"date":"2020-07-24","close":49969.9141},{"date":"2020-07-27","close":49874.3633},{"date":"2020-07-28","close":50065.457},{"date":"2020-07-29","close":49778.8203},{"date":"2020-07-30","close":49778.8203},{"date":"2020-07-31","close":50065.457},{"date":"2020-08-03","close":49492.1836},{"date":"2020-08-04","close":49587.7344},{"date":"2020-08-05","close":49301.1016},{"date":"2020-08-06","close":49492.1836},{"date":"2020-08-07","close":53218.4336},{"date":"2020-08-10","close":49874.3633},{"date":"2020-08-11","close":49874.3633},{"date":"2020-08-12","close":52071.8945},{"date":"2020-08-13","close":50925.3594},{"date":"2020-08-14","close":51594.1719},{"date":"2020-08-18","close":49874.3633},{"date":"2020-08-19","close":50161.0},{"date":"2020-08-20","close":48154.5625},{"date":"2020-08-21","close":47963.4688},{"date":"2020-08-24","close":47676.8398},{"date":"2020-08-25","close":48059.0195},{"date":"2020-08-26","close":48345.6484},{"date":"2020-08-27","close":47629.0625},{"date":"2020-08-28","close":47772.3828},{"date":"2020-08-31","close":47963.4688},{"date":"2020-09-01","close":48250.1055},{"date":"2020-09-02","close":48250.1055},{"date":"2020-09-03","close":48632.2852},{"date":"2020-09-04","close":47867.9297},{"date":"2020-09-07","close":48345.6484},{"date":"2020-09-08","close":47867.9297},{"date":"2020-09-09","close":47676.8398},{"date":"2020-09-10","close":47676.8398},{"date":"2020-09-11","close":47867.9297},{"date":"2020-09-14","close":48154.5625},{"date":"2020-09-15","close":48727.8281},{"date":"2020-09-16","close":48823.3789},{"date":"2020-09-17","close":48918.9219},{"date":"2020-09-18","close":49874.3633},{"date":"2020-09-21","close":48345.6484},{"date":"2020-09-22","close":47724.6094},{"date":"2020-09-23","close":48059.0195},{"date":"2020-09-24","close":46864.7031},{"date":"2020-09-25","close":46625.8477},{"date":"2020-09-28","close":46816.9336},{"date":"2020-09-29","close":47103.5664},{"date":"2020-10-05","close":47055.8008},{"date":"2020-10-06","close":46864.7031},{"date":"2020-10-07","close":46912.4805},{"date":"2020-10-08","close":47772.3828},{"date":"2020-10-12","close":48345.6484},{"date":"2020-10-13","close":47963.4688},{"date":"2020-10-14","close":47724.6094},{"date":"2020-10-15","close":47772.3828},{"date":"2020-10-16","close":47772.3828},{"date":"2020-10-19","close":47772.3828},{"date":"2020-10-20","close":47390.2031},{"date":"2020-10-21","close":48441.1992},{"date":"2020-10-22","close":47772.3828},{"date":"2020-10-23","close":47867.9297},{"date":"2020-10-26","close":46721.3906},{"date":"2020-10-27","close":46960.2539},{"date":"2020-10-28","close":47390.2031},{"date":"2020-10-29","close":46864.7031},{"date":"2020-10-30","close":46434.7539},{"date":"2020-11-02","close":47676.8398},{"date":"2020-11-03","close":48441.1992},{"date":"2020-11-04","close":48345.6484},{"date":"2020-11-05","close":49014.4648},{"date":"2020-11-06","close":49014.4648},{"date":"2020-11-09","close":50161.0},{"date":"2020-11-10","close":50447.6367},{"date":"2020-11-11","close":50638.7266},{"date":"2020-11-12","close":51211.9961},{"date":"2020-11-13","close":51785.2656},{"date":"2020-11-16","close":64397.168},{"date":"2020-11-17","close":53982.793},{"date":"2020-11-18","close":51785.2656},{"date":"2020-11-19","close":50352.0938},{"date":"2020-11-20","close":50352.0938},{"date":"2020-11-23","close":52167.4414},{"date":"2020-11-24","close":54269.4258},{"date":"2020-11-25","close":52358.5312},{"date":"2020-11-26","close":51689.7148},{"date":"2020-11-27","close":51307.5352},{"date":"2020-11-30","close":51880.8086},{"date":"2020-12-01","close":52167.4414},{"date":"2020-12-02","close":50161.0},{"date":"2020-12-03","close":50447.6367},{"date":"2020-12-04","close":49874.3633},{"date":"2020-12-07","close":48632.2852},{"date":"2020-12-08","close":48441.1992},{"date":"2020-12-09","close":48250.1055},{"date":"2020-12-10","close":48250.1055},{"date":"2020-12-11","close":48345.6484},{"date":"2020-12-14","close":47676.8398},{"date":"2020-12-15","close":47485.7461},{"date":"2020-12-16","close":47437.9766},{"date":"2020-12-17","close":47390.2031},{"date":"2020-12-18","close":46912.4805},{"date":"2020-12-21","close":45813.7148},{"date":"2020-12-22","close":44619.4062},{"date":"2020-12-23","close":43281.7773},{"date":"2020-12-24","close":42899.6016},{"date":"2020-12-28","close":41991.9219},{"date":"2020-12-29","close":43472.8672},{"date":"2020-12-30","close":44332.7734},{"date":"2021-01-04","close":44141.6797},{"date":"2021-01-05","close":45049.3516},{"date":"2021-01-06","close":45097.1289},{"date":"2021-01-07","close":45144.9062},{"date":"2021-01-08","close":45813.7148},{"date":"2021-01-11","close":45574.8516},{"date":"2021-01-12","close":45527.0859},{"date":"2021-01-13","close":45527.0859},{"date":"2021-01-14","close":45431.5352},{"date":"2021-01-15","close":44810.4961},{"date":"2021-01-18","close":43950.5977},{"date":"2021-01-19","close":44141.6797},{"date":"2021-01-20","close":43998.3672},{"date":"2021-01-21","close":43998.3672},{"date":"2021-01-22","close":43855.0469},{"date":"2021-01-25","close":45240.4492},{"date":"2021-01-26","close":44858.2695},{"date":"2021-01-27","close":44380.5469},{"date":"2021-01-28","close":43520.6367},{"date":"2021-01-29","close":42374.1016},{"date":"2021-02-01","close":42183.0156},{"date":"2021-02-02","close":42517.4219},{"date":"2021-02-03","close":42039.6953},{"date":"2021-02-04","close":41609.7461},{"date":"2021-02-05","close":41275.3398},{"date":"2021-02-08","close":41848.6094},{"date":"2021-02-09","close":41132.0195},{"date":"2021-02-10","close":41084.25},{"date":"2021-02-15","close":40654.3008},{"date":"2021-02-16","close":40510.9805},{"date":"2021-02-17","close":39364.4414},{"date":"2021-02-18","close":38122.3633},{"date":"2021-02-19","close":37740.1836},{"date":"2021-02-22","close":38743.4023},{"date":"2021-02-23","close":38122.3633},{"date":"2021-02-24","close":39316.668},{"date":"2021-02-25","close":39364.4414},{"date":"2021-02-26","close":38456.7695},{"date":"2021-03-02","close":38408.9961},{"date":"2021-03-03","close":38217.9102},{"date":"2021-03-04","close":37692.4141},{"date":"2021-03-05","close":37453.5469},{"date":"2021-03-08","close":37501.3203},{"date":"2021-03-09","close":37023.5977},{"date":"2021-03-10","close":35638.1953},{"date":"2021-03-11","close":35829.293},{"date":"2021-03-12","close":36593.6484},{"date":"2021-03-15","close":38026.8164},{"date":"2021-03-16","close":38552.3125},{"date":"2021-03-17","close":38504.5391},{"date":"2021-03-18","close":38982.2656},{"date":"2021-03-19","close":38552.3125},{"date":"2021-03-22","close":38122.3633},{"date":"2021-03-23","close":37501.3203},{"date":"2021-03-24","close":38122.3633},{"date":"2021-03-25","close":38743.4023},{"date":"2021-03-26","close":38361.2227},{"date":"2021-03-29","close":38026.8164},{"date":"2021-03-30","close":37979.043},{"date":"2021-03-31","close":37740.1836},{"date":"2021-04-01","close":37501.3203},{"date":"2021-04-02","close":37310.2344},{"date":"2021-04-05","close":35399.332},{"date":"2021-04-06","close":35685.9688},{"date":"2021-04-07","close":36211.4688},{"date":"2021-04-08","close":36928.0508},{"date":"2021-04-09","close":36832.5078},{"date":"2021-04-12","close":36784.7344},{"date":"2021-04-13","close":37071.3711},{"date":"2021-04-14","close":36880.2773},{"date":"2021-04-15","close":36975.8242},{"date":"2021-04-16","close":37023.5977},{"date":"2021-04-19","close":38265.6797},{"date":"2021-04-20","close":39364.4414},{"date":"2021-04-21","close":39364.4414},{"date":"2021-04-22","close":39125.582},{"date":"2021-04-23","close":38982.2656},{"date":"2021-04-26","close":38552.3125},{"date":"2021-04-27","close":38647.8594},{"date":"2021-04-28","close":38743.4023},{"date":"2021-04-29","close":38408.9961},{"date":"2021-04-30","close":38026.8164},{"date":"2021-05-03","close":38934.4922},{"date":"2021-05-04","close":37931.2734},{"date":"2021-05-06","close":39603.3047},{"date":"2021-05-07","close":39842.1641},{"date":"2021-05-10","close":43186.2305},{"date":"2021-05-11","close":44428.3164},{"date":"2021-05-12","close":44141.6797},{"date":"2021-05-13","close":43042.918},{"date":"2021-05-14","close":41418.6562},{"date":"2021-05-17","close":46673.6211},{"date":"2021-05-18","close":44906.0391},{"date":"2021-05-20","close":45861.4883},{"date":"2021-05-21","close":45001.5859},{"date":"2021-05-24","close":43855.0469},{"date":"2021-05-25","close":45574.8516},{"date":"2021-05-26","close":46291.4414},{"date":"2021-05-27","close":46673.6211},{"date":"2021-05-28","close":43759.5},{"date":"2021-05-31","close":44332.7734},{"date":"2021-06-01","close":44189.4531},{"date":"2021-06-02","close":45622.625},{"date":"2021-06-03","close":45144.9062},{"date":"2021-06-04","close":45431.5352},{"date":"2021-06-07","close":45335.9883},{"date":"2021-06-08","close":45431.5352},{"date":"2021-06-09","close":47008.0273},{"date":"2021-06-10","close":47676.8398},{"date":"2021-06-11","close":47963.4688},{"date":"2021-06-14","close":46721.3906},{"date":"2021-06-15","close":45957.0312},{"date":"2021-06-16","close":45574.8516},{"date":"2021-06-17","close":44858.2695},{"date":"2021-06-18","close":44810.4961},{"date":"2021-06-21","close":46243.668},{"date":"2021-06-22","close":45001.5859},{"date":"2021-06-23","close":43855.0469},{"date":"2021-06-24","close":43472.8672},{"date":"2021-06-25","close":43807.2734},{"date":"2021-06-28","close":43759.5},{"date":"2021-06-29","close":43855.0469},{"date":"2021-06-30","close":43759.5},{"date":"2021-07-01","close":43855.0469},{"date":"2021-07-02","close":43663.9609},{"date":"2021-07-05","close":44237.2266},{"date":"2021-07-06","close":44046.1367},{"date":"2021-07-07","close":43186.2305},{"date":"2021-07-08","close":42374.1016},{"date":"2021-07-09","close":40654.3008},{"date":"2021-07-12","close":40940.9336},{"date":"2021-07-13","close":41084.25},{"date":"2021-07-14","close":40558.7539},{"date":"2021-07-15","close":40893.1562},{"date":"2021-07-16","close":41084.25},{"date":"2021-07-19","close":40415.4375},{"date":"2021-07-20","close":39842.1641},{"date":"2021-07-21","close":40224.3438},{"date":"2021-07-22","close":40749.8438},{"date":"2021-07-23","close":40845.3828},{"date":"2021-07-26","close":40988.707},{"date":"2021-07-27","close":41036.4805},{"date":"2021-07-28","close":40128.8008},{"date":"2021-07-29","close":39889.9414},{"date":"2021-07-30","close":39698.8477},{"date":"2021-08-02","close":39316.668},{"date":"2021-08-03","close":39173.3555},{"date":"2021-08-04","close":39842.1641},{"date":"2021-08-05","close":39794.3945},{"date":"2021-08-06","close":39651.0781},{"date":"2021-08-09","close":39125.582},{"date":"2021-08-10","close":38934.4922},{"date":"2021-08-11","close":38647.8594},{"date":"2021-08-12","close":38647.8594},{"date":"2021-08-13","close":38791.1719},{"date":"2021-08-17","close":38647.8594},{"date":"2021-08-18","close":39125.582},{"date":"2021-08-19","close":36784.7344},{"date":"2021-08-20","close":36880.2773},{"date":"2021-08-23","close":37310.2344},{"date":"2021-08-24","close":37310.2344},{"date":"2021-08-25","close":38122.3633},{"date":"2021-08-26","close":37835.7266},{"date":"2021-08-27","close":38217.9102},{"date":"2021-08-30","close":38122.3633},{"date":"2021-08-31","close":38217.9102},{"date":"2021-09-01","close":38408.9961},{"date":"2021-09-02","close":38170.1328},{"date":"2021-09-03","close":38361.2227},{"date":"2021-09-06","close":38265.6797},{"date":"2021-09-07","close":38265.6797},{"date":"2021-09-08","close":38361.2227},{"date":"2021-09-09","close":38074.5898},{"date":"2021-09-10","close":38217.9102},{"date":"2021-09-13","close":38026.8164},{"date":"2021-09-14","close":38982.2656},{"date":"2021-09-15","close":38838.9492},{"date":"2021-09-16","close":38361.2227},{"date":"2021-09-17","close":38456.7695},{"date":"2021-09-23","close":38504.5391},{"date":"2021-09-24","close":38552.3125},{"date":"2021-09-27","close":38361.2227},{"date":"2021-09-28","close":37979.043},{"date":"2021-09-29","close":37740.1836},{"date":"2021-09-30","close":37358.0078},{"date":"2021-10-01","close":36593.6484},{"date":"2021-10-05","close":36593.6484},{"date":"2021-10-06","close":36259.2383},{"date":"2021-10-07","close":37119.1445},{"date":"2021-10-08","close":36975.8242},{"date":"2021-10-12","close":35924.832},{"date":"2021-10-13","close":36115.9219},{"date":"2021-10-14","close":35733.7383},{"date":"2021-10-15","close":35590.4297},{"date":"2021-10-18","close":35447.1094},{"date":"2021-10-19","close":35877.0586},{"date":"2021-10-20","close":36068.1484},{"date":"2021-10-21","close":35685.9688},{"date":"2021-10-22","close":35590.4297},{"date":"2021-10-25","close":35781.5117},{"date":"2021-10-26","close":35877.0586},{"date":"2021-10-27","close":35733.7383},{"date":"2021-10-28","close":35399.332},{"date":"2021-10-29","close":35351.5625},{"date":"2021-11-01","close":35542.6562},{"date":"2021-11-02","close":35685.9688},{"date":"2021-11-03","close":35542.6562},{"date":"2021-11-04","close":35351.5625},{"date":"2021-11-05","close":34682.7539},{"date":"2021-11-08","close":35638.1953},{"date":"2021-11-09","close":35542.6562},{"date":"2021-11-10","close":34778.2969},{"date":"2021-11-11","close":34109.4805},{"date":"2021-11-12","close":33775.0781},{"date":"2021-11-15","close":34300.5703},{"date":"2021-11-16","close":34300.5703},{"date":"2021-11-17","close":33679.5312},{"date":"2021-11-18","close":33583.9844},{"date":"2021-11-19","close":33727.3047},{"date":"2021-11-22","close":33392.8945},{"date":"2021-11-23","close":33058.4883},{"date":"2021-11-24","close":33154.0352},{"date":"2021-11-25","close":32962.9453},{"date":"2021-11-26","close":32150.8145},{"date":"2021-11-29","close":31482.002},{"date":"2021-11-30","close":30335.4629},{"date":"2021-12-01","close":30860.957},{"date":"2021-12-02","close":30860.957},{"date":"2021-12-03","close":31959.7246},{"date":"2021-12-06","close":32007.498},{"date":"2021-12-07","close":33727.3047},{"date":"2021-12-08","close":34730.5234},{"date":"2021-12-09","close":35638.1953},{"date":"2021-12-10","close":34778.2969},{"date":"2021-12-13","close":34443.8906},{"date":"2021-12-14","close":33775.0781},{"date":"2021-12-15","close":32867.4023},{"date":"2021-12-16","close":32676.3105},{"date":"2021-12-17","close":32676.3105},{"date":"2021-12-20","close":31004.2754},{"date":"2021-12-21","close":31625.3184},{"date":"2021-12-22","close":31673.0918},{"date":"2021-12-23","close":30860.957},{"date":"2021-12-24","close":31290.9121},{"date":"2021-12-27","close":31434.2285},{"date":"2021-12-28","close":31768.6328},{"date":"2021-12-29","close":32294.1309},{"date":"2021-12-30","close":32962.9453},{"date":"2022-01-03","close":35100.0},{"date":"2022-01-04","close":33345.1211},{"date":"2022-01-05","close":33297.3516},{"date":"2022-01-06","close":32819.625},{"date":"2022-01-07","close":33631.7578},{"date":"2022-01-10","close":33249.582},{"date":"2022-01-11","close":33536.2109},{"date":"2022-01-12","close":32867.4023},{"date":"2022-01-13","close":32628.5391},{"date":"2022-01-14","close":33154.0352},{"date":"2022-01-17","close":32341.9023},{"date":"2022-01-18","close":31720.8633},{"date":"2022-01-19","close":31625.3184},{"date":"2022-01-20","close":31911.9492},{"date":"2022-01-21","close":31577.5449},{"date":"2022-01-24","close":30574.3262},{"date":"2022-01-25","close":29236.6992},{"date":"2022-01-26","close":29236.6992},{"date":"2022-01-27","close":28281.252},{"date":"2022-01-28","close":29427.7871},{"date":"2022-02-03","close":30383.2363},{"date":"2022-02-04","close":31529.7715},{"date":"2022-02-07","close":31911.9492},{"date":"2022-02-08","close":31911.9492},{"date":"2022-02-09","close":31911.9492},{"date":"2022-02-10","close":31816.4062},{"date":"2022-02-11","close":31577.5449},{"date":"2022-02-14","close":30431.0078},{"date":"2022-02-15","close":30383.2363},{"date":"2022-02-16","close":31243.1387},{"date":"2022-02-17","close":31052.0469},{"date":"2022-02-18","close":31099.8242},{"date":"2022-02-21","close":31338.6836},{"date":"2022-02-22","close":31338.6836},{"date":"2022-02-23","close":31338.6836},{"date":"2022-02-24","close":30574.3262},{"date":"2022-02-25","close":30574.3262},{"date":"2022-02-28","close":30574.3262},{"date":"2022-03-02","close":31243.1387},{"date":"2022-03-03","close":32007.498},{"date":"2022-03-04","close":32007.498},{"date":"2022-03-07","close":32580.7656},{"date":"2022-03-08","close":32007.498},{"date":"2022-03-10","close":32007.498},{"date":"2022-03-11","close":32246.3594},{"date":"2022-03-14","close":31864.1797},{"date":"2022-03-15","close":31864.1797},{"date":"2022-03-16","close":31864.1797},{"date":"2022-03-17","close":31864.1797},{"date":"2022-03-18","close":35542.6562},{"date":"2022-03-21","close":35542.6562},{"date":"2022-03-22","close":35972.6055},{"date":"2022-03-23","close":35494.8789},{"date":"2022-03-24","close":35972.6055},{"date":"2022-03-25","close":35877.0586},{"date":"2022-03-28","close":35924.832},{"date":"2022-03-29","close":39698.8477},{"date":"2022-03-30","close":38408.9961},{"date":"2022-03-31","close":38361.2227},{"date":"2022-04-01","close":39316.668},{"date":"2022-04-04","close":39221.1289},{"date":"2022-04-05","close":38647.8594},{"date":"2022-04-06","close":38982.2656},{"date":"2022-04-07","close":38934.4922},{"date":"2022-04-08","close":38743.4023},{"date":"2022-04-11","close":38504.5391},{"date":"2022-04-12","close":38504.5391},{"date":"2022-04-13","close":38600.0859},{"date":"2022-04-14","close":37596.8633},{"date":"2022-04-15","close":37358.0078},{"date":"2022-04-18","close":39651.0781},{"date":"2022-04-19","close":38600.0859},{"date":"2022-04-20","close":39077.8047},{"date":"2022-04-21","close":38265.6797},{"date":"2022-04-22","close":38026.8164},{"date":"2022-04-25","close":37596.8633},{"date":"2022-04-26","close":37405.7773},{"date":"2022-04-27","close":37119.1445},{"date":"2022-04-28","close":37358.0078},{"date":"2022-04-29","close":37119.1445},{"date":"2022-05-02","close":37166.9141},{"date":"2022-05-03","close":37644.6406},{"date":"2022-05-04","close":36880.2773},{"date":"2022-05-06","close":36736.9648},{"date":"2022-05-09","close":37600.0},{"date":"2022-05-10","close":35638.1953},{"date":"2022-05-11","close":35781.5117},{"date":"2022-05-12","close":33631.7578},{"date":"2022-05-13","close":34109.4805},{"date":"2022-05-16","close":34205.0234},{"date":"2022-05-17","close":34587.2031},{"date":"2022-05-18","close":34300.5703},{"date":"2022-05-19","close":32389.6738},{"date":"2022-05-20","close":33631.7578},{"date":"2022-05-23","close":33058.4883},{"date":"2022-05-24","close":32532.9941},{"date":"2022-05-25","close":32246.3594},{"date":"2022-05-26","close":32150.8145},{"date":"2022-05-27","close":33106.2578},{"date":"2022-05-30","close":33488.4414},{"date":"2022-05-31","close":33440.668},{"date":"2022-06-02","close":33631.7578},{"date":"2022-06-03","close":34396.1172},{"date":"2022-06-07","close":34778.2969},{"date":"2022-06-08","close":34730.5234},{"date":"2022-06-09","close":34300.5703},{"date":"2022-06-10","close":34921.6133},{"date":"2022-06-13","close":34109.4805},{"date":"2022-06-14","close":34778.2969},{"date":"2022-06-15","close":34348.3438},{"date":"2022-06-16","close":33583.9844},{"date":"2022-06-17","close":33631.7578},{"date":"2022-06-20","close":32771.8516},{"date":"2022-06-21","close":33536.2109},{"date":"2022-06-22","close":33440.668},{"date":"2022-06-23","close":31768.6328},{"date":"2022-06-24","close":32676.3105},{"date":"2022-06-27","close":32819.625},{"date":"2022-06-28","close":34539.4336},{"date":"2022-06-29","close":33536.2109},{"date":"2022-06-30","close":32724.082},{"date":"2022-07-01","close":32485.2188},{"date":"2022-07-04","close":31529.7715},{"date":"2022-07-05","close":32198.584},{"date":"2022-07-06","close":31052.0469},{"date":"2022-07-07","close":32150.8145},{"date":"2022-07-08","close":32198.584},{"date":"2022-07-11","close":31673.0918},{"date":"2022-07-12","close":30574.3262},{"date":"2022-07-13","close":30813.1875},{"date":"2022-07-14","close":30478.7773},{"date":"2022-07-15","close":30096.5996},{"date":"2022-07-18","close":30860.957},{"date":"2022-07-19","close":30908.7324},{"date":"2022-07-20","close":30765.4141},{"date":"2022-07-21","close":30908.7324},{"date":"2022-07-22","close":30574.3262},{"date":"2022-07-25","close":30765.4141},{"date":"2022-07-26","close":30860.957},{"date":"2022-07-27","close":30622.0957},{"date":"2022-07-28","close":30956.5059},{"date":"2022-07-29","close":31434.2285},{"date":"2022-08-01","close":31768.6328},{"date":"2022-08-02","close":31673.0918},{"date":"2022-08-03","close":32055.2676},{"date":"2022-08-04","close":32437.4473},{"date":"2022-08-05","close":32055.2676},{"date":"2022-08-08","close":31577.5449},{"date":"2022-08-09","close":32198.584},{"date":"2022-08-10","close":31673.0918},{"date":"2022-08-11","close":31529.7715},{"date":"2022-08-12","close":31625.3184},{"date":"2022-08-16","close":31864.1797},{"date":"2022-08-17","close":32389.6738},{"date":"2022-08-18","close":32437.4473},{"date":"2022-08-19","close":31911.9492},{"date":"2022-08-22","close":30813.1875},{"date":"2022-08-23","close":30574.3262},{"date":"2022-08-24","close":31195.3652},{"date":"2022-08-25","close":31290.9121},{"date":"2022-08-26","close":31959.7246},{"date":"2022-08-29","close":30669.8691},{"date":"2022-08-30","close":30096.5996},{"date":"2022-08-31","close":29475.5605},{"date":"2022-09-01","close":27707.9824},{"date":"2022-09-02","close":27851.3008},{"date":"2022-09-05","close":26561.4434},{"date":"2022-09-06","close":25988.1758},{"date":"2022-09-07","close":24268.3711},{"date":"2022-09-08","close":24793.8672},{"date":"2022-09-13","close":25605.998},{"date":"2022-09-14","close":26418.125},{"date":"2022-09-15","close":26083.7207},{"date":"2022-09-16","close":25223.8184},{"date":"2022-09-19","close":25223.8184},{"date":"2022-09-20","close":25367.1367},{"date":"2022-09-21","close":25414.9082},{"date":"2022-09-22","close":24793.8672},{"date":"2022-09-23","close":23217.377},{"date":"2022-09-26","close":21545.3457},{"date":"2022-09-27","close":21879.75},{"date":"2022-09-28","close":21545.3457},{"date":"2022-09-29","close":21497.5703},{"date":"2022-09-30","close":21354.2559},{"date":"2022-10-04","close":23838.4199},{"date":"2022-10-05","close":22548.5645},{"date":"2022-10-06","close":22930.7441},{"date":"2022-10-07","close":22930.7441},{"date":"2022-10-11","close":22453.0195},{"date":"2022-10-12","close":21545.3457},{"date":"2022-10-13","close":21449.8008},{"date":"2022-10-14","close":21593.1152},{"date":"2022-10-17","close":21736.4336},{"date":"2022-10-18","close":22070.8398},{"date":"2022-10-19","close":21784.2051},{"date":"2022-10-20","close":21640.8887},{"date":"2022-10-21","close":21402.0273},{"date":"2022-10-24","close":21449.8008},{"date":"2022-10-25","close":21306.4824},{"date":"2022-10-26","close":21306.4824},{"date":"2022-10-27","close":22070.8398},{"date":"2022-10-28","close":21975.2988},{"date":"2022-10-31","close":22023.0684},{"date":"2022-11-01","close":22835.1973},{"date":"2022-11-02","close":23121.834},{"date":"2022-11-03","close":23026.2871},{"date":"2022-11-04","close":25128.2734},{"date":"2022-11-07","close":24411.6895},{"date":"2022-11-08","close":23695.1016},{"date":"2022-11-09","close":24507.2324},{"date":"2022-11-10","close":23838.4199},{"date":"2022-11-11","close":23933.9648},{"date":"2022-11-14","close":23838.4199},{"date":"2022-11-15","close":23408.4668},{"date":"2022-11-16","close":23551.7832},{"date":"2022-11-17","close":23551.7832},{"date":"2022-11-18","close":23504.0137},{"date":"2022-11-21","close":24077.2812},{"date":"2022-11-22","close":23790.6465},{"date":"2022-11-23","close":23933.9648},{"date":"2022-11-24","close":24077.2812},{"date":"2022-11-25","close":24220.5996},{"date":"2022-11-28","close":24411.6895},{"date":"2022-11-29","close":29523.332},{"date":"2022-11-30","close":27707.9824},{"date":"2022-12-01","close":27278.0312},{"date":"2022-12-02","close":27039.168},{"date":"2022-12-05","close":27707.9824},{"date":"2022-12-06","close":27469.1191},{"date":"2022-12-07","close":34396.1172},{"date":"2022-12-08","close":30431.0078},{"date":"2022-12-09","close":30192.1484},{"date":"2022-12-12","close":32103.043},{"date":"2022-12-13","close":31864.1797},{"date":"2022-12-14","close":31386.4531},{"date":"2022-12-15","close":31099.8242},{"date":"2022-12-16","close":31147.5938},{"date":"2022-12-19","close":30622.0957},{"date":"2022-12-20","close":29618.8789},{"date":"2022-12-21","close":29762.1953},{"date":"2022-12-22","close":30717.6445},{"date":"2022-12-23","close":30192.1484},{"date":"2022-12-26","close":30096.5996},{"date":"2022-12-27","close":31004.2754},{"date":"2022-12-28","close":30038.2461},{"date":"2022-12-29","close":29317.3262},{"date":"2023-01-02","close":28259.9805},{"date":"2023-01-03","close":28980.8984},{"date":"2023-01-04","close":29701.8164},{"date":"2023-01-05","close":30663.0391},{"date":"2023-01-06","close":30374.6758},{"date":"2023-01-09","close":30663.0391},{"date":"2023-01-10","close":29846.002},{"date":"2023-01-11","close":30086.3066},{"date":"2023-01-12","close":29605.6953},{"date":"2023-01-13","close":29701.8164},{"date":"2023-01-16","close":30278.5508},{"date":"2023-01-17","close":29797.9414},{"date":"2023-01-18","close":29894.0605},{"date":"2023-01-19","close":29846.002},{"date":"2023-01-20","close":29846.002},{"date":"2023-01-25","close":29797.9414},{"date":"2023-01-26","close":29894.0605},{"date":"2023-01-27","close":29797.9414},{"date":"2023-01-30","close":29846.002},{"date":"2023-01-31","close":29365.3887},{"date":"2023-02-01","close":30182.4297},{"date":"2023-02-02","close":30566.9199},{"date":"2023-02-03","close":29990.1855},{"date":"2023-02-06","close":30182.4297},{"date":"2023-02-07","close":29990.1855},{"date":"2023-02-08","close":30182.4297},{"date":"2023-02-09","close":30278.5508},{"date":"2023-02-10","close":30278.5508},{"date":"2023-02-13","close":30134.3691},{"date":"2023-02-14","close":30470.7949},{"date":"2023-02-15","close":30134.3691},{"date":"2023-02-16","close":30134.3691},{"date":"2023-02-17","close":30182.4297},{"date":"2023-02-20","close":30614.9805},{"date":"2023-02-21","close":30663.0391},{"date":"2023-02-22","close":30566.9199},{"date":"2023-02-23","close":30711.1035},{"date":"2023-02-24","close":30518.8574},{"date":"2023-02-27","close":29942.123},{"date":"2023-02-28","close":29749.877},{"date":"2023-03-02","close":29653.7578},{"date":"2023-03-03","close":29942.123},{"date":"2023-03-06","close":29846.002},{"date":"2023-03-07","close":29846.002},{"date":"2023-03-08","close":29942.123},{"date":"2023-03-09","close":29942.123},{"date":"2023-03-10","close":29028.9629},{"date":"2023-03-13","close":29653.7578},{"date":"2023-03-14","close":28163.8594},{"date":"2023-03-15","close":28548.3477},{"date":"2023-03-16","close":27875.4922},{"date":"2023-03-17","close":28019.6758},{"date":"2023-03-20","close":28404.1641},{"date":"2023-03-21","close":27971.6152},{"date":"2023-03-22","close":27731.3086},{"date":"2023-03-23","close":26529.7793},{"date":"2023-03-24","close":26337.5352},{"date":"2023-03-27","close":26337.5352},{"date":"2023-03-28","close":26337.5352},{"date":"2023-03-29","close":26481.7188},{"date":"2023-03-30","close":27154.5742},{"date":"2023-03-31","close":26818.1465},{"date":"2023-04-03","close":26625.9023},{"date":"2023-04-04","close":26529.7793},{"date":"2023-04-05","close":26385.5938},{"date":"2023-04-06","close":25712.7402},{"date":"2023-04-07","close":26001.1035},{"date":"2023-04-10","close":25087.9414},{"date":"2023-04-11","close":25328.25},{"date":"2023-04-12","close":25808.8594},{"date":"2023-04-13","close":25808.8594},{"date":"2023-04-14","close":25856.9238},{"date":"2023-04-17","close":25039.8809},{"date":"2023-04-18","close":24703.4531},{"date":"2023-04-19","close":24751.5156},{"date":"2023-04-20","close":24511.209},{"date":"2023-04-21","close":24655.3926},{"date":"2023-04-24","close":24895.6973},{"date":"2023-04-25","close":24318.9629},{"date":"2023-04-26","close":24318.9629},{"date":"2023-04-27","close":23213.5566},{"date":"2023-04-28","close":23982.5371},{"date":"2023-05-02","close":24367.0273},{"date":"2023-05-03","close":24126.7188},{"date":"2023-05-04","close":23646.1074},{"date":"2023-05-08","close":24559.2715},{"date":"2023-05-09","close":24751.5156},{"date":"2023-05-10","close":24030.5957},{"date":"2023-05-11","close":24270.9023},{"date":"2023-05-12","close":24607.3301},{"date":"2023-05-15","close":24318.9629},{"date":"2023-05-16","close":23742.2305},{"date":"2023-05-17","close":24511.209},{"date":"2023-05-18","close":23549.9844},{"date":"2023-05-19","close":24030.5957},{"date":"2023-05-22","close":24222.8418},{"date":"2023-05-23","close":24174.7812},{"date":"2023-05-24","close":23934.4746},{"date":"2023-05-25","close":23501.9238},{"date":"2023-05-26","close":23309.6797},{"date":"2023-05-30","close":27346.8184},{"date":"2023-05-31","close":32681.6113},{"date":"2023-06-01","close":29894.0605},{"date":"2023-06-02","close":28740.5938},{"date":"2023-06-05","close":28788.6543},{"date":"2023-06-07","close":27202.6348},{"date":"2023-06-08","close":27010.3906},{"date":"2023-06-09","close":26241.4121},{"date":"2023-06-12","close":27058.4531},{"date":"2023-06-13","close":26818.1465},{"date":"2023-06-14","close":25953.0449},{"date":"2023-06-15","close":26097.2285},{"date":"2023-06-16","close":26962.3301},{"date":"2023-06-19","close":26962.3301},{"date":"2023-06-20","close":27106.5137},{"date":"2023-06-21","close":26385.5938},{"date":"2023-06-22","close":25808.8594},{"date":"2023-06-23","close":25472.4336},{"date":"2023-06-26","close":25808.8594},{"date":"2023-06-27","close":25712.7402},{"date":"2023-06-28","close":25328.25},{"date":"2023-06-29","close":25136.0059},{"date":"2023-06-30","close":25616.6152},{"date":"2023-07-03","close":25616.6152},{"date":"2023-07-04","close":25184.0645},{"date":"2023-07-05","close":25520.4941},{"date":"2023-07-06","close":25136.0059},{"date":"2023-07-07","close":24895.6973},{"date":"2023-07-10","close":24943.7598},{"date":"2023-07-11","close":24943.7598},{"date":"2023-07-12","close":24991.8203},{"date":"2023-07-13","close":24991.8203},{"date":"2023-07-14","close":25087.9414},{"date":"2023-07-17","close":24847.6367},{"date":"2023-07-18","close":24799.5762},{"date":"2023-07-19","close":24318.9629},{"date":"2023-07-20","close":24078.6582},{"date":"2023-07-21","close":23838.3516},{"date":"2023-07-24","close":23549.9844},{"date":"2023-07-25","close":23646.1074},{"date":"2023-07-26","close":22973.25},{"date":"2023-07-27","close":23117.4336},{"date":"2023-07-28","close":23213.5566},{"date":"2023-07-31","close":23790.293},{"date":"2023-08-01","close":23982.5371},{"date":"2023-08-02","close":23694.168},{"date":"2023-08-03","close":23405.8008},{"date":"2023-08-04","close":23405.8008},{"date":"2023-08-07","close":24174.7812},{"date":"2023-08-08","close":24463.1465},{"date":"2023-08-09","close":24751.5156},{"date":"2023-08-10","close":25664.6777},{"date":"2023-08-11","close":25616.6152},{"date":"2023-08-14","close":25136.0059},{"date":"2023-08-16","close":24415.0859},{"date":"2023-08-17","close":23742.2305},{"date":"2023-08-18","close":23838.3516},{"date":"2023-08-21","close":23694.168},{"date":"2023-08-22","close":23261.6172},{"date":"2023-08-23","close":23213.5566},{"date":"2023-08-24","close":23165.4961},{"date":"2023-08-25","close":23117.4336},{"date":"2023-08-28","close":23261.6172},{"date":"2023-08-29","close":23405.8008},{"date":"2023-08-30","close":23549.9844},{"date":"2023-08-31","close":23453.8633},{"date":"2023-09-01","close":23261.6172},{"date":"2023-09-04","close":23261.6172},{"date":"2023-09-05","close":23357.7402},{"date":"2023-09-06","close":23261.6172},{"date":"2023-09-07","close":23069.373},{"date":"2023-09-08","close":23069.373},{"date":"2023-09-11","close":23213.5566},{"date":"2023-09-12","close":23405.8008},{"date":"2023-09-13","close":23405.8008},{"date":"2023-09-14","close":24415.0859},{"date":"2023-09-15","close":23934.4746},{"date":"2023-09-18","close":23982.5371},{"date":"2023-09-19","close":23742.2305},{"date":"2023-09-20","close":23742.2305},{"date":"2023-09-21","close":23453.8633},{"date":"2023-09-22","close":23598.0469},{"date":"2023-09-25","close":24078.6582},{"date":"2023-09-26","close":23886.4121},{"date":"2023-09-27","close":24270.9023},{"date":"2023-10-04","close":23790.293},{"date":"2023-10-05","close":23453.8633},{"date":"2023-10-06","close":23694.168},{"date":"2023-10-10","close":23213.5566},{"date":"2023-10-11","close":23309.6797},{"date":"2023-10-12","close":23405.8008},{"date":"2023-10-13","close":23742.2305},{"date":"2023-10-16","close":23261.6172},{"date":"2023-10-17","close":23021.3105},{"date":"2023-10-18","close":23838.3516},{"date":"2023-10-19","close":24174.7812},{"date":"2023-10-20","close":23598.0469},{"date":"2023-10-23","close":23357.7402},{"date":"2023-10-24","close":23357.7402},{"date":"2023-10-25","close":23213.5566},{"date":"2023-10-26","close":22732.9453},{"date":"2023-10-27","close":23165.4961},{"date":"2023-10-30","close":23261.6172},{"date":"2023-10-31","close":22396.5176},{"date":"2023-11-01","close":23069.373},{"date":"2023-11-02","close":22781.0059},{"date":"2023-11-03","close":22732.9453},{"date":"2023-11-06","close":23069.373},{"date":"2023-11-07","close":22877.1289},{"date":"2023-11-08","close":23021.3105},{"date":"2023-11-09","close":23357.7402},{"date":"2023-11-10","close":23165.4961},{"date":"2023-11-13","close":22877.1289},{"date":"2023-11-14","close":22877.1289},{"date":"2023-11-15","close":23405.8008},{"date":"2023-11-16","close":23501.9238},{"date":"2023-11-17","close":23694.168},{"date":"2023-11-20","close":23886.4121},{"date":"2023-11-21","close":24174.7812},{"date":"2023-11-22","close":24078.6582},{"date":"2023-11-23","close":24126.7188},{"date":"2023-11-24","close":24174.7812},{"date":"2023-11-27","close":24511.209},{"date":"2023-11-28","close":24511.209},{"date":"2023-11-29","close":23790.293},{"date":"2023-11-30","close":24367.0273},{"date":"2023-12-01","close":24991.8203},{"date":"2023-12-04","close":25280.1895},{"date":"2023-12-05","close":25424.3711},{"date":"2023-12-06","close":24943.7598},{"date":"2023-12-07","close":27106.5137},{"date":"2023-12-08","close":26914.2695},{"date":"2023-12-11","close":27106.5137},{"date":"2023-12-12","close":27058.4531},{"date":"2023-12-13","close":26001.1035},{"date":"2023-12-14","close":26673.9629},{"date":"2023-12-15","close":27250.6973},{"date":"2023-12-18","close":27875.4922},{"date":"2023-12-19","close":28019.6758},{"date":"2023-12-20","close":29509.5723},{"date":"2023-12-21","close":29028.9629},{"date":"2023-12-22","close":29028.9629},{"date":"2023-12-26","close":27106.5137},{"date":"2023-12-27","close":26498.7441},{"date":"2023-12-28","close":28103.2539},{"date":"2024-01-02","close":29416.0371},{"date":"2024-01-03","close":28929.8203},{"date":"2024-01-04","close":28783.957},{"date":"2024-01-05","close":30096.7363},{"date":"2024-01-08","close":28978.4414},{"date":"2024-01-09","close":29221.5508},{"date":"2024-01-10","close":29367.416},{"date":"2024-01-11","close":29513.2793},{"date":"2024-01-12","close":28200.498},{"date":"2024-01-15","close":28881.1973},{"date":"2024-01-16","close":28346.3613},{"date":"2024-01-17","close":27762.9023},{"date":"2024-01-18","close":27082.2031},{"date":"2024-01-19","close":26109.7695},{"date":"2024-01-22","close":26304.2559},{"date":"2024-01-23","close":26693.2285},{"date":"2024-01-24","close":26158.3926},{"date":"2024-01-25","close":26498.7441},{"date":"2024-01-26","close":27228.0664},{"date":"2024-01-29","close":26936.3379},{"date":"2024-01-30","close":26887.7148},{"date":"2024-01-31","close":27228.0664},{"date":"2024-02-01","close":27617.0391},{"date":"2024-02-02","close":28006.0117},{"date":"2024-02-05","close":27519.7949},{"date":"2024-02-06","close":27617.0391},{"date":"2024-02-07","close":27617.0391},{"date":"2024-02-08","close":27617.0391},{"date":"2024-02-13","close":27714.2832},{"date":"2024-02-14","close":27325.3086},{"date":"2024-02-15","close":27130.8242},{"date":"2024-02-16","close":27568.418},{"date":"2024-02-19","close":27471.1738},{"date":"2024-02-20","close":27276.6875},{"date":"2024-02-21","close":27082.2031},{"date":"2024-02-22","close":27033.5801},{"date":"2024-02-23","close":26936.3379},{"date":"2024-02-26","close":27130.8242},{"date":"2024-02-27","close":27325.3086},{"date":"2024-02-28","close":27130.8242},{"date":"2024-02-29","close":26839.0938},{"date":"2024-03-04","close":26012.5293},{"date":"2024-03-05","close":25915.2852},{"date":"2024-03-06","close":25185.9609},{"date":"2024-03-07","close":25234.582},{"date":"2024-03-08","close":25185.9609},{"date":"2024-03-11","close":25185.9609},{"date":"2024-03-12","close":25234.582},{"date":"2024-03-13","close":25429.0703},{"date":"2024-03-14","close":25574.9336},{"date":"2024-03-15","close":24942.8535},{"date":"2024-03-18","close":24845.6113},{"date":"2024-03-19","close":24796.9902},{"date":"2024-03-20","close":24991.4746},{"date":"2024-03-21","close":25088.7188},{"date":"2024-03-22","close":25137.3398},{"date":"2024-03-25","close":24991.4746},{"date":"2024-03-26","close":26109.7695},{"date":"2024-03-27","close":25429.0703},{"date":"2024-03-28","close":25234.582},{"date":"2024-03-29","close":25672.1758},{"date":"2024-04-01","close":25137.3398},{"date":"2024-04-02","close":24894.2324},{"date":"2024-04-03","close":25088.7188},{"date":"2024-04-04","close":25137.3398},{"date":"2024-04-05","close":24942.8535},{"date":"2024-04-08","close":25088.7188},{"date":"2024-04-09","close":24894.2324},{"date":"2024-04-11","close":24553.8809},{"date":"2024-04-12","close":24456.6367},{"date":"2024-04-15","close":24262.1523},{"date":"2024-04-16","close":23775.9375},{"date":"2024-04-17","close":24602.502},{"date":"2024-04-18","close":24310.7734},{"date":"2024-04-19","close":23678.6934},{"date":"2024-04-22","close":24164.9082},{"date":"2024-04-23","close":24310.7734},{"date":"2024-04-24","close":24116.2871},{"date":"2024-04-25","close":24116.2871},{"date":"2024-04-26","close":24019.0449},{"date":"2024-04-29","close":24067.666},{"date":"2024-04-30","close":24116.2871},{"date":"2024-05-02","close":24213.5312},{"date":"2024-05-03","close":24213.5312},{"date":"2024-05-07","close":24359.3965},{"date":"2024-05-08","close":24359.3965},{"date":"2024-05-09","close":24359.3965},{"date":"2024-05-10","close":24213.5312},{"date":"2024-05-13","close":24262.1523},{"date":"2024-05-14","close":24359.3965},{"date":"2024-05-16","close":24699.7461},{"date":"2024-05-17","close":24505.2598},{"date":"2024-05-20","close":24505.2598},{"date":"2024-05-21","close":24213.5312},{"date":"2024-05-22","close":24262.1523},{"date":"2024-05-23","close":24019.0449},{"date":"2024-05-24","close":23630.0723},{"date":"2024-05-27","close":23630.0723},{"date":"2024-05-28","close":23678.6934},{"date":"2024-05-29","close":23532.8281},{"date":"2024-05-30","close":23532.8281},{"date":"2024-05-31","close":23970.4219},{"date":"2024-06-03","close":24505.2598},{"date":"2024-06-04","close":24991.4746},{"date":"2024-06-05","close":24651.125},{"date":"2024-06-07","close":24894.2324},{"date":"2024-06-10","close":24651.125},{"date":"2024-06-11","close":24602.502},{"date":"2024-06-12","close":25283.2051},{"date":"2024-06-13","close":25040.0957},{"date":"2024-06-14","close":25137.3398},{"date":"2024-06-17","close":25185.9609},{"date":"2024-06-18","close":24991.4746},{"date":"2024-06-19","close":24748.3672},{"date":"2024-06-20","close":24553.8809},{"date":"2024-06-21","close":24310.7734},{"date":"2024-06-24","close":24164.9082},{"date":"2024-06-25","close":24310.7734},{"date":"2024-06-26","close":24116.2871},{"date":"2024-06-27","close":23581.4512},{"date":"2024-06-28","close":23630.0723},{"date":"2024-07-01","close":23630.0723},{"date":"2024-07-02","close":23824.5566},{"date":"2024-07-03","close":23824.5566},{"date":"2024-07-04","close":23873.1797},{"date":"2024-07-05","close":24262.1523},{"date":"2024-07-08","close":24067.666},{"date":"2024-07-09","close":24310.7734},{"date":"2024-07-10","close":24310.7734},{"date":"2024-07-11","close":24019.0449},{"date":"2024-07-12","close":24019.0449},{"date":"2024-07-15","close":24213.5312},{"date":"2024-07-16","close":23970.4219},{"date":"2024-07-17","close":24262.1523},{"date":"2024-07-18","close":24019.0449},{"date":"2024-07-19","close":23727.3164},{"date":"2024-07-22","close":23338.3418},{"date":"2024-07-23","close":22900.748},{"date":"2024-07-24","close":22706.2617},{"date":"2024-07-25","close":22463.1543},{"date":"2024-07-26","close":22900.748},{"date":"2024-07-29","close":23046.6133},{"date":"2024-07-30","close":22754.8828},{"date":"2024-07-31","close":23046.6133},{"date":"2024-08-01","close":22997.9922},{"date":"2024-08-02","close":22706.2617},{"date":"2024-08-05","close":21393.4805},{"date":"2024-08-06","close":22754.8828},{"date":"2024-08-07","close":22074.1836},{"date":"2024-08-08","close":22317.2891},{"date":"2024-08-09","close":22657.6426},{"date":"2024-08-12","close":22754.8828},{"date":"2024-08-13","close":22852.127},{"date":"2024-08-14","close":23143.8574},{"date":"2024-08-16","close":23143.8574},{"date":"2024-08-19","close":22949.3691},{"date":"2024-08-20","close":22852.127},{"date":"2024-08-21","close":22949.3691},{"date":"2024-08-22","close":22803.5059},{"date":"2024-08-23","close":22852.127},{"date":"2024-08-26","close":23241.0996},{"date":"2024-08-27","close":23386.9629},{"date":"2024-08-28","close":23338.3418},{"date":"2024-08-29","close":23289.7207},{"date":"2024-08-30","close":23241.0996},{"date":"2024-09-02","close":22997.9922},{"date":"2024-09-03","close":22900.748},{"date":"2024-09-04","close":22414.5332},{"date":"2024-09-05","close":22414.5332},{"date":"2024-09-06","close":22414.5332},{"date":"2024-09-09","close":22268.668},{"date":"2024-09-10","close":22657.6426},{"date":"2024-09-11","close":22609.0195},{"date":"2024-09-12","close":23143.8574},{"date":"2024-09-13","close":23095.2344},{"date":"2024-09-19","close":23386.9629},{"date":"2024-09-20","close":23338.3418},{"date":"2024-09-23","close":23241.0996},{"date":"2024-09-24","close":23241.0996},{"date":"2024-09-25","close":24553.8809},{"date":"2024-09-26","close":25380.4473},{"date":"2024-09-27","close":25574.9336},{"date":"2024-09-30","close":24067.666},{"date":"2024-10-02","close":23532.8281},{"date":"2024-10-04","close":23873.1797},{"date":"2024-10-07","close":24019.0449},{"date":"2024-10-08","close":24699.7461},{"date":"2024-10-10","close":24310.7734},{"date":"2024-10-11","close":24505.2598},{"date":"2024-10-14","close":24796.9902},{"date":"2024-10-15","close":24602.502},{"date":"2024-10-16","close":24845.6113},{"date":"2024-10-17","close":25137.3398},{"date":"2024-10-18","close":24651.125},{"date":"2024-10-21","close":24942.8535},{"date":"2024-10-22","close":25040.0957},{"date":"2024-10-23","close":24748.3672},{"date":"2024-10-24","close":24748.3672},{"date":"2024-10-25","close":24310.7734},{"date":"2024-10-28","close":24310.7734},{"date":"2024-10-29","close":24067.666},{"date":"2024-10-30","close":24213.5312},{"date":"2024-10-31","close":24213.5312},{"date":"2024-11-01","close":24213.5312},{"date":"2024-11-04","close":24067.666},{"date":"2024-11-05","close":24019.0449},{"date":"2024-11-06","close":24116.2871},{"date":"2024-11-07","close":23727.3164},{"date":"2024-11-08","close":23678.6934},{"date":"2024-11-11","close":23338.3418},{"date":"2024-11-12","close":23046.6133},{"date":"2024-11-13","close":22609.0195},{"date":"2024-11-14","close":22803.5059},{"date":"2024-11-15","close":22754.8828},{"date":"2024-11-18","close":22560.3984},{"date":"2024-11-19","close":22511.7773},{"date":"2024-11-20","close":22803.5059},{"date":"2024-11-21","close":22803.5059},{"date":"2024-11-22","close":22803.5059},{"date":"2024-11-25","close":23338.3418},{"date":"2024-11-26","close":23581.4512},{"date":"2024-11-27","close":23727.3164},{"date":"2024-11-28","close":24262.1523},{"date":"2024-11-29","close":23484.207},{"date":"2024-12-02","close":22997.9922},{"date":"2024-12-03","close":23435.5859},{"date":"2024-12-04","close":23241.0996},{"date":"2024-12-05","close":23046.6133},{"date":"2024-12-06","close":22754.8828},{"date":"2024-12-09","close":22074.1836},{"date":"2024-12-10","close":22463.1543},{"date":"2024-12-11","close":22997.9922},{"date":"2024-12-12","close":22949.3691},{"date":"2024-12-13","close":22852.127},{"date":"2024-12-16","close":22949.3691},{"date":"2024-12-17","close":22852.127},{"date":"2024-12-18","close":23143.8574},{"date":"2024-12-19","close":23095.2344},{"date":"2024-12-20","close":22560.3984},{"date":"2024-12-23","close":22657.6426},{"date":"2024-12-24","close":22657.6426},{"date":"2024-12-26","close":22560.3984},{"date":"2024-12-27","close":22693.8906},{"date":"2024-12-30","close":22842.2168},{"date":"2025-01-02","close":22842.2168},{"date":"2025-01-03","close":23138.8691},{"date":"2025-01-06","close":23534.4062},{"date":"2025-01-07","close":23386.0801},{"date":"2025-01-08","close":23583.8477},{"date":"2025-01-09","close":23682.7324},{"date":"2025-01-10","close":23732.1738},{"date":"2025-01-13","close":23831.0586},{"date":"2025-01-14","close":23831.0586},{"date":"2025-01-15","close":23484.9629},{"date":"2025-01-16","close":23583.8477},{"date":"2025-01-17","close":23682.7324},{"date":"2025-01-20","close":23534.4062},{"date":"2025-01-21","close":23386.0801},{"date":"2025-01-22","close":23435.5215},{"date":"2025-01-23","close":23435.5215},{"date":"2025-01-24","close":23979.3848},{"date":"2025-01-31","close":24127.7109},{"date":"2025-02-03","close":23386.0801},{"date":"2025-02-04","close":23732.1738},{"date":"2025-02-05","close":24177.1523},{"date":"2025-02-06","close":24276.0371},{"date":"2025-02-07","close":23732.1738},{"date":"2025-02-10","close":23682.7324},{"date":"2025-02-11","close":23732.1738},{"date":"2025-02-12","close":23633.2891},{"date":"2025-02-13","close":24028.8262},{"date":"2025-02-14","close":24226.5938},{"date":"2025-02-17","close":24276.0371},{"date":"2025-02-18","close":24226.5938},{"date":"2025-02-19","close":24424.3633},{"date":"2025-02-20","close":24671.5723},{"date":"2025-02-21","close":24819.8984},{"date":"2025-02-24","close":24523.2461},{"date":"2025-02-25","close":24325.4785},{"date":"2025-02-26","close":24523.2461},{"date":"2025-02-27","close":24325.4785},{"date":"2025-02-28","close":23929.9414},{"date":"2025-03-04","close":23039.9863},{"date":"2025-03-05","close":22990.543},{"date":"2025-03-06","close":23237.7539},{"date":"2025-03-07","close":23237.7539},{"date":"2025-03-10","close":23039.9863},{"date":"2025-03-11","close":23287.1953},{"date":"2025-03-12","close":23534.4062},{"date":"2025-03-13","close":23089.4277},{"date":"2025-03-14","close":23336.6367},{"date":"2025-03-17","close":23583.8477},{"date":"2025-03-18","close":23484.9629},{"date":"2025-03-19","close":23534.4062},{"date":"2025-03-20","close":23188.3125},{"date":"2025-03-21","close":23039.9863},{"date":"2025-03-24","close":22891.6602},{"date":"2025-03-25","close":23089.4277},{"date":"2025-03-26","close":23039.9863},{"date":"2025-03-27","close":22990.543},{"date":"2025-03-28","close":22446.6816},{"date":"2025-03-31","close":22150.0293},{"date":"2025-04-01","close":21457.8398},{"date":"2025-04-02","close":21062.3047},{"date":"2025-04-03","close":21062.3047},{"date":"2025-04-04","close":21358.957},{"date":"2025-04-07","close":20320.6738},{"date":"2025-04-08","close":20815.0938},{"date":"2025-04-09","close":20271.2324},{"date":"2025-04-10","close":21161.1875},{"date":"2025-04-11","close":21507.2832},{"date":"2025-04-14","close":21358.957},{"date":"2025-04-15","close":21754.4922},{"date":"2025-04-16","close":21457.8398},{"date":"2025-04-17","close":21210.6309},{"date":"2025-04-18","close":21161.1875},{"date":"2025-04-21","close":21210.6309},{"date":"2025-04-22","close":21556.7246},{"date":"2025-04-23","close":21705.0508},{"date":"2025-04-24","close":21705.0508},{"date":"2025-04-25","close":21754.4922},{"date":"2025-04-28","close":21606.166},{"date":"2025-04-29","close":22001.7031},{"date":"2025-04-30","close":21803.9355},{"date":"2025-05-02","close":21606.166},{"date":"2025-05-07","close":21754.4922},{"date":"2025-05-08","close":22248.9121},{"date":"2025-05-09","close":22150.0293},{"date":"2025-05-12","close":22595.0078},{"date":"2025-05-13","close":29368.5645},{"date":"2025-05-14","close":38169.2461},{"date":"2025-05-15","close":44201.1758},{"date":"2025-05-16","close":44992.2461},{"date":"2025-05-19","close":36339.8906},{"date":"2025-05-20","close":36339.8906},{"date":"2025-05-21","close":35153.2812},{"date":"2025-05-22","close":35894.9141},{"date":"2025-05-23","close":37180.4062},{"date":"2025-05-26","close":42569.5859},{"date":"2025-05-27","close":43607.8711},{"date":"2025-05-28","close":49936.4492},{"date":"2025-05-29","close":47612.6758},{"date":"2025-05-30","close":46772.1602},{"date":"2025-06-02","close":47266.5781},{"date":"2025-06-04","close":48898.168},{"date":"2025-06-05","close":46475.5078},{"date":"2025-06-09","close":42025.7266},{"date":"2025-06-10","close":41827.957},{"date":"2025-06-11","close":41630.1875},{"date":"2025-06-12","close":42668.4727},{"date":"2025-06-13","close":40740.2305},{"date":"2025-06-16","close":37575.9414},{"date":"2025-06-17","close":36883.7539},{"date":"2025-06-18","close":37378.1758},{"date":"2025-06-19","close":36339.8906},{"date":"2025-06-20","close":38960.3203},{"date":"2025-06-23","close":37229.8477},{"date":"2025-06-24","close":36982.6367},{"date":"2025-06-25","close":36982.6367},{"date":"2025-06-26","close":36389.332},{"date":"2025-06-27","close":36142.125},{"date":"2025-06-30","close":35697.1445},{"date":"2025-07-01","close":37229.8477},{"date":"2025-07-02","close":37279.2891},{"date":"2025-07-03","close":38910.875},{"date":"2025-07-04","close":37724.2695},{"date":"2025-07-07","close":37477.0586},{"date":"2025-07-08","close":38268.1289},{"date":"2025-07-09","close":39108.6445},{"date":"2025-07-10","close":40542.4648},{"date":"2025-07-11","close":39751.3906},{"date":"2025-07-14","close":40146.9258},{"date":"2025-07-15","close":40394.1367},{"date":"2025-07-16","close":39504.1797},{"date":"2025-07-17","close":39009.7617},{"date":"2025-07-18","close":37575.9414},{"date":"2025-07-21","close":37378.1758},{"date":"2025-07-22","close":37378.1758},{"date":"2025-07-23","close":37823.1523},{"date":"2025-07-24","close":37872.5938},{"date":"2025-07-25","close":37378.1758},{"date":"2025-07-28","close":36290.4492},{"date":"2025-07-29","close":35202.7266},{"date":"2025-07-30","close":34115.0},{"date":"2025-07-31","close":34411.6523},{"date":"2025-08-01","close":33323.9258},{"date":"2025-08-04","close":33917.2305},{"date":"2025-08-05","close":34609.4219},{"date":"2025-08-06","close":36883.7539},{"date":"2025-08-07","close":37674.8242},{"date":"2025-08-08","close":39059.2031},{"date":"2025-08-11","close":38515.3398},{"date":"2025-08-12","close":37378.1758},{"date":"2025-08-13","close":39256.9727},{"date":"2025-08-14","close":38713.1094},{"date":"2025-08-18","close":37674.8242},{"date":"2025-08-19","close":37575.9414},{"date":"2025-08-20","close":37378.1758},{"date":"2025-08-21","close":37279.2891},{"date":"2025-08-22","close":38218.6875},{"date":"2025-08-25","close":38070.3633},{"date":"2025-08-26","close":38416.457},{"date":"2025-08-27","close":37625.3828},{"date":"2025-08-28","close":37625.3828},{"date":"2025-08-29","close":37526.5},{"date":"2025-09-01","close":37180.4062},{"date":"2025-09-02","close":36834.3125},{"date":"2025-09-03","close":36537.6602},{"date":"2025-09-04","close":36438.7734},{"date":"2025-09-05","close":36389.332},{"date":"2025-09-08","close":36142.125},{"date":"2025-09-09","close":36142.125},{"date":"2025-09-10","close":36537.6602},{"date":"2025-09-11","close":36142.125},{"date":"2025-09-12","close":36191.5664},{"date":"2025-09-15","close":38119.8047},{"date":"2025-09-16","close":37180.4062},{"date":"2025-09-17","close":37773.7109},{"date":"2025-09-18","close":37328.7305},{"date":"2025-09-19","close":36550.0},{"date":"2025-09-22","close":35351.0508},{"date":"2025-09-23","close":35301.6094},{"date":"2025-09-24","close":33966.6758},{"date":"2025-09-25","close":33917.2305},{"date":"2025-09-26","close":32285.6445},{"date":"2025-09-29","close":33225.043},{"date":"2025-09-30","close":32582.2969},{"date":"2025-10-01","close":31296.8047},{"date":"2025-10-02","close":31346.2461},{"date":"2025-10-10","close":30159.6367},{"date":"2025-10-13","close":30060.7539},{"date":"2025-10-14","close":30703.5},{"date":"2025-10-15","close":31000.1523},{"date":"2025-10-16","close":31197.9199},{"date":"2025-10-17","close":31346.2461},{"date":"2025-10-20","close":31692.3398},{"date":"2025-10-21","close":31445.1309},{"date":"2025-10-22","close":31247.3633},{"date":"2025-10-23","close":31197.9199},{"date":"2025-10-24","close":31000.1523},{"date":"2025-10-27","close":30752.9414},{"date":"2025-10-28","close":39949.1602},{"date":"2025-10-29","close":36636.543},{"date":"2025-10-30","close":36290.4492},{"date":"2025-10-31","close":34016.1172},{"date":"2025-11-03","close":33620.5781},{"date":"2025-11-04","close":33076.7188},{"date":"2025-11-05","close":32186.7617},{"date":"2025-11-06","close":34016.1172},{"date":"2025-11-07","close":33966.6758},{"date":"2025-11-10","close":34708.3047},{"date":"2025-11-11","close":35351.0508},{"date":"2025-11-12","close":35845.4727},{"date":"2025-11-13","close":35103.8398},{"date":"2025-11-14","close":34312.7695},{"date":"2025-11-17","close":33818.3477},{"date":"2025-11-18","close":33027.2734},{"date":"2025-11-19","close":33323.9258},{"date":"2025-11-20","close":33768.9062},{"date":"2025-11-21","close":33620.5781},{"date":"2025-11-24","close":34362.2109},{"date":"2025-11-25","close":33027.2734},{"date":"2025-11-26","close":33323.9258},{"date":"2025-11-27","close":33323.9258},{"date":"2025-11-28","close":33323.9258},{"date":"2025-12-01","close":33323.9258},{"date":"2025-12-02","close":34016.1172},{"date":"2025-12-03","close":34906.0742},{"date":"2025-12-04","close":34065.5586},{"date":"2025-12-05","close":34312.7695},{"date":"2025-12-08","close":33966.6758},{"date":"2025-12-09","close":34955.5156},{"date":"2025-12-10","close":35252.168},{"date":"2025-12-11","close":35004.957},{"date":"2025-12-12","close":39009.7617},{"date":"2025-12-15","close":37526.5},{"date":"2025-12-16","close":35449.9336},{"date":"2025-12-17","close":36389.332},{"date":"2025-12-18","close":35202.7266},{"date":"2025-12-19","close":35301.6094},{"date":"2025-12-22","close":35746.5859},{"date":"2025-12-23","close":36587.1016},{"date":"2025-12-24","close":47563.2305},{"date":"2025-12-26","close":41531.3047},{"date":"2025-12-29","close":38614.2266},{"date":"2025-12-30","close":41630.1875},{"date":"2026-01-02","close":39899.7188},{"date":"2026-01-05","close":39108.6445},{"date":"2026-01-06","close":39108.6445},{"date":"2026-01-07","close":39553.625},{"date":"2026-01-08","close":39701.9492},{"date":"2026-01-09","close":40097.4844},{"date":"2026-01-12","close":40295.2539},{"date":"2026-01-13","close":40394.1367},{"date":"2026-01-14","close":40443.5781},{"date":"2026-01-15","close":41284.0938},{"date":"2026-01-16","close":41976.2812},{"date":"2026-01-19","close":41481.8633},{"date":"2026-01-20","close":41481.8633},{"date":"2026-01-21","close":40789.6758},{"date":"2026-01-22","close":41630.1875},{"date":"2026-01-23","close":41580.7461},{"date":"2026-01-26","close":40097.4844},{"date":"2026-01-27","close":39158.0859},{"date":"2026-01-28","close":38416.457},{"date":"2026-01-29","close":38169.2461},{"date":"2026-01-30","close":38070.3633},{"date":"2026-02-02","close":37130.9648},{"date":"2026-02-03","close":38020.9219},{"date":"2026-02-04","close":38416.457},{"date":"2026-02-05","close":38564.7812},{"date":"2026-02-06","close":37575.9414},{"date":"2026-02-09","close":38268.1289},{"date":"2026-02-10","close":39405.2969},{"date":"2026-02-11","close":38811.9922},{"date":"2026-02-12","close":39059.2031},{"date":"2026-02-13","close":40048.043},{"date":"2026-02-19","close":40839.1172},{"date":"2026-02-20","close":41036.8828},{"date":"2026-02-23","close":40146.9258},{"date":"2026-02-24","close":42470.7031},{"date":"2026-02-25","close":43706.7539},{"date":"2026-02-26","close":42866.2383},{"date":"2026-02-27","close":41630.1875},{"date":"2026-03-03","close":39652.5078},{"date":"2026-03-04","close":36587.1016},{"date":"2026-03-05","close":36685.9844},{"date":"2026-03-06","close":36685.9844},{"date":"2026-03-09","close":33521.6953},{"date":"2026-03-10","close":36092.6797},{"date":"2026-03-11","close":35894.9141},{"date":"2026-03-12","close":35796.0273},{"date":"2026-03-13","close":33966.6758},{"date":"2026-03-16","close":33917.2305},{"date":"2026-03-17","close":34312.7695},{"date":"2026-03-18","close":35400.4922},{"date":"2026-03-19","close":35993.7969},{"date":"2026-03-20","close":35894.9141},{"date":"2026-03-23","close":33620.5781},{"date":"2026-03-24","close":34312.7695},{"date":"2026-03-25","close":35103.8398},{"date":"2026-03-26","close":34115.0},{"date":"2026-03-27","close":34115.0},{"date":"2026-03-30","close":32050.0},{"date":"2026-03-31","close":30300.0},{"date":"2026-04-01","close":32450.0},{"date":"2026-04-02","close":30650.0},{"date":"2026-04-03","close":31000.0},{"date":"2026-04-06","close":31250.0},{"date":"2026-04-07","close":31500.0},{"date":"2026-04-08","close":33250.0},{"date":"2026-04-09","close":32600.0},{"date":"2026-04-10","close":33700.0},{"date":"2026-04-13","close":33050.0},{"date":"2026-04-14","close":34050.0},{"date":"2026-04-15","close":34600.0},{"date":"2026-04-16","close":34850.0},{"date":"2026-04-17","close":34300.0},{"date":"2026-04-20","close":34200.0},{"date":"2026-04-21","close":34500.0},{"date":"2026-04-22","close":34350.0},{"date":"2026-04-23","close":33550.0},{"date":"2026-04-24","close":33600.0},{"date":"2026-04-27","close":33750.0},{"date":"2026-04-28","close":33500.0},{"date":"2026-04-29","close":33350.0},{"date":"2026-04-30","close":33000.0},{"date":"2026-05-04","close":32800.0},{"date":"2026-05-06","close":31800.0},{"date":"2026-05-07","close":32800.0},{"date":"2026-05-08","close":32400.0},{"date":"2026-05-11","close":31500.0},{"date":"2026-05-12","close":30550.0},{"date":"2026-05-13","close":30400.0},{"date":"2026-05-14","close":31800.0},{"date":"2026-05-15","close":31450.0},{"date":"2026-05-18","close":29850.0},{"date":"2026-05-19","close":29550.0},{"date":"2026-05-20","close":29200.0},{"date":"2026-05-21","close":30100.0},{"date":"2026-05-22","close":30600.0},{"date":"2026-05-26","close":30500.0},{"date":"2026-05-27","close":29100.0},{"date":"2026-05-28","close":29200.0},{"date":"2026-05-29","close":29400.0},{"date":"2026-06-01","close":29400.0},{"date":"2026-06-02","close":28800.0},{"date":"2026-06-04","close":29200.0},{"date":"2026-06-05","close":28550.0},{"date":"2026-06-08","close":27750.0},{"date":"2026-06-09","close":28200.0},{"date":"2026-06-10","close":28000.0},{"date":"2026-06-11","close":28500.0},{"date":"2026-06-12","close":28800.0},{"date":"2026-06-15","close":29950.0},{"date":"2026-06-16","close":30350.0},{"date":"2026-06-17","close":29600.0},{"date":"2026-06-18","close":29500.0},{"date":"2026-06-19","close":28650.0},{"date":"2026-06-22","close":28650.0},{"date":"2026-06-23","close":27550.0},{"date":"2026-06-24","close":28350.0},{"date":"2026-06-25","close":29350.0},{"date":"2026-06-26","close":27600.0},{"date":"2026-06-29","close":27700.0},{"date":"2026-06-30","close":27900.0},{"date":"2026-07-01","close":28900.0},{"date":"2026-07-02","close":29000.0},{"date":"2026-07-03","close":30250.0},{"date":"2026-07-06","close":29850.0},{"date":"2026-07-07","close":29850.0},{"date":"2026-07-08","close":29250.0},{"date":"2026-07-09","close":28200.0},{"date":"2026-07-10","close":29550.0},{"date":"2026-07-13","close":28850.0},{"date":"2026-07-14","close":27350.0},{"date":"2026-07-15","close":28400.0},{"date":"2026-07-16","close":28450.0},{"date":"2026-07-20","close":27800.0},{"date":"2026-07-21","close":27800.0},{"date":"2026-07-22","close":27500.0},{"date":"2026-07-23","close":28300.0},{"date":"2026-07-24","close":28200.0},{"date":"2026-07-27","close":28350.0},{"date":"2026-07-28","close":27000.0},{"date":"2026-07-29","close":25950.0},{"date":"2026-07-30","close":26250.0},{"date":"2026-07-31","close":27100.0},{"date":"2026-08-03","close":28500.0},{"date":"2026-08-04","close":28750.0},{"date":"2026-08-05","close":28900.0},{"date":"2026-08-06","close":28900.0},{"date":"2026-08-07","close":28850.0},{"date":"2026-08-10","close":29100.0},{"date":"2026-08-11","close":29100.0},{"date":"2026-08-12","close":29500.0},{"date":"2026-08-13","close":29250.0},{"date":"2026-08-14","close":29250.0},{"date":"2026-08-18","close":28650.0},{"date":"2026-08-19","close":28850.0},{"date":"2026-08-20","close":28600.0},{"date":"2026-08-21","close":29100.0},{"date":"2026-08-24","close":29300.0},{"date":"2026-08-25","close":29300.0},{"date":"2026-08-26","close":29500.0},{"date":"2026-08-27","close":29300.0},{"date":"2026-08-28","close":29550.0},{"date":"2026-08-31","close":29850.0},{"date":"2026-09-01","close":29750.0},{"date":"2026-09-02","close":30650.0},{"date":"2026-09-03","close":30650.0},{"date":"2026-09-04","close":32250.0},{"date":"2026-09-07","close":32350.0},{"date":"2026-09-08","close":31750.0},{"date":"2026-09-09","close":31750.0},{"date":"2026-09-10","close":31150.0},{"date":"2026-09-11","close":30800.0},{"date":"2026-09-14","close":30250.0},{"date":"2026-09-15","close":30850.0},{"date":"2026-09-16","close":30400.0},{"date":"2026-09-17","close":30600.0},{"date":"2026-09-18","close":30300.0},{"date":"2026-09-21","close":29800.0},{"date":"2026-09-22","close":30950.0},{"date":"2026-09-23","close":30100.0},{"date":"2026-09-28","close":30100.0},{"date":"2026-09-29","close":30200.0},{"date":"2026-09-30","close":30050.0},{"date":"2026-10-01","close":30300.0},{"date":"2026-10-02","close":30300.0},{"date":"2026-10-06","close":29850.0},{"date":"2026-10-07","close":29950.0},{"date":"2026-10-08","close":29300.0},{"date":"2026-10-12","close":29000.0},{"date":"2026-10-13","close":28350.0},{"date":"2026-10-14","close":28350.0},{"date":"2026-10-15","close":27500.0},{"date":"2026-10-16","close":27950.0},{"date":"2026-10-19","close":27550.0},{"date":"2026-10-20","close":26650.0},{"date":"2026-10-21","close":27050.0},{"date":"2026-10-22","close":26800.0},{"date":"2026-10-23","close":26500.0}],"chart_data":[{"date":"2024-10-23","open":25040,"high":25040,"low":23873,"close":24748,"volume":998,"rsi_14":57.61,"sma_20":25182.5,"sma_60":24045.0,"sma_120":24482.5},{"date":"2024-10-24","open":24408,"high":25040,"low":24359,"close":24748,"volume":931,"rsi_14":65.43,"sma_20":25260.0,"sma_60":24076.67,"sma_120":24487.92},{"date":"2024-10-25","open":24748,"high":25137,"low":23581,"close":24311,"volume":2731,"rsi_14":55.42,"sma_20":25315.0,"sma_60":24104.17,"sma_120":24489.58},{"date":"2024-10-28","open":24651,"high":24651,"low":23873,"close":24311,"volume":1449,"rsi_14":53.75,"sma_20":25302.5,"sma_60":24135.83,"sma_120":24492.08},{"date":"2024-10-29","open":24311,"high":24311,"low":23873,"close":24068,"volume":1199,"rsi_14":40.85,"sma_20":25235.0,"sma_60":24155.83,"sma_120":24492.08},{"date":"2024-10-30","open":24019,"high":24262,"low":23776,"close":24214,"volume":377,"rsi_14":48.48,"sma_20":25165.0,"sma_60":24175.83,"sma_120":24492.92},{"date":"2024-10-31","open":24019,"high":24262,"low":23679,"close":24214,"volume":1018,"rsi_14":45.16,"sma_20":25172.5,"sma_60":24200.83,"sma_120":24492.92},{"date":"2024-11-01","open":23825,"high":24214,"low":23727,"close":24214,"volume":597,"rsi_14":39.29,"sma_20":25207.5,"sma_60":24220.83,"sma_120":24492.92},{"date":"2024-11-04","open":24214,"high":24214,"low":23922,"close":24068,"volume":676,"rsi_14":40.0,"sma_20":25217.5,"sma_60":24239.17,"sma_120":24490.42},{"date":"2024-11-05","open":24068,"high":24068,"low":23727,"close":24019,"volume":206,"rsi_14":33.33,"sma_20":25217.5,"sma_60":24261.67,"sma_120":24487.5},{"date":"2024-11-06","open":24019,"high":24554,"low":23970,"close":24116,"volume":881,"rsi_14":27.66,"sma_20":25187.5,"sma_60":24308.33,"sma_120":24485.42},{"date":"2024-11-07","open":23970,"high":23970,"low":23581,"close":23727,"volume":664,"rsi_14":28.89,"sma_20":25157.5,"sma_60":24325.0,"sma_120":24481.25},{"date":"2024-11-08","open":23776,"high":24311,"low":23679,"close":23679,"volume":598,"rsi_14":17.5,"sma_20":25115.0,"sma_60":24352.5,"sma_120":24476.25},{"date":"2024-11-11","open":23581,"high":23679,"low":23338,"close":23338,"volume":319,"rsi_14":11.11,"sma_20":25040.0,"sma_60":24370.0,"sma_120":24467.5},{"date":"2024-11-12","open":23338,"high":23436,"low":22609,"close":23047,"volume":841,"rsi_14":11.11,"sma_20":24960.0,"sma_60":24376.67,"sma_120":24453.33},{"date":"2024-11-13","open":23192,"high":23192,"low":22609,"close":22609,"volume":638,"rsi_14":9.26,"sma_20":24845.0,"sma_60":24374.17,"sma_120":24437.08},{"date":"2024-11-14","open":22609,"high":22804,"low":22463,"close":22804,"volume":1261,"rsi_14":18.37,"sma_20":24725.0,"sma_60":24373.33,"sma_120":24422.5},{"date":"2024-11-15","open":22804,"high":22804,"low":22512,"close":22755,"volume":720,"rsi_14":18.0,"sma_20":24627.5,"sma_60":24366.67,"sma_120":24410.0},{"date":"2024-11-18","open":22755,"high":22755,"low":22512,"close":22560,"volume":268,"rsi_14":18.37,"sma_20":24505.0,"sma_60":24356.67,"sma_120":24395.42},{"date":"2024-11-19","open":22560,"high":22852,"low":22463,"close":22512,"volume":534,"rsi_14":12.77,"sma_20":24375.0,"sma_60":24349.17,"sma_120":24382.5},{"date":"2024-11-20","open":22512,"high":23241,"low":22366,"close":22804,"volume":2599,"rsi_14":22.64,"sma_20":24275.0,"sma_60":24348.33,"sma_120":24375.42},{"date":"2024-11-21","open":22463,"high":23290,"low":22220,"close":22804,"volume":1118,"rsi_14":22.64,"sma_20":24175.0,"sma_60":24345.83,"sma_120":24368.33},{"date":"2024-11-22","open":23047,"high":23047,"low":22609,"close":22804,"volume":500,"rsi_14":24.0,"sma_20":24097.5,"sma_60":24345.83,"sma_120":24360.83},{"date":"2024-11-25","open":23192,"high":23338,"low":22804,"close":23338,"volume":1114,"rsi_14":38.33,"sma_20":24047.5,"sma_60":24354.17,"sma_120":24359.17},{"date":"2024-11-26","open":23241,"high":23825,"low":22804,"close":23581,"volume":1316,"rsi_14":41.27,"sma_20":24022.5,"sma_60":24360.0,"sma_120":24359.58},{"date":"2024-11-27","open":23581,"high":23873,"low":23192,"close":23727,"volume":1024,"rsi_14":50.0,"sma_20":23997.5,"sma_60":24365.83,"sma_120":24357.5},{"date":"2024-11-28","open":23970,"high":24262,"low":23338,"close":24262,"volume":1039,"rsi_14":58.82,"sma_20":24000.0,"sma_60":24381.67,"sma_120":24355.42},{"date":"2024-11-29","open":24505,"high":24505,"low":23241,"close":23484,"volume":3465,"rsi_14":51.95,"sma_20":23962.5,"sma_60":24385.0,"sma_120":24342.5},{"date":"2024-12-02","open":23727,"high":24068,"low":22949,"close":22998,"volume":1005,"rsi_14":49.38,"sma_20":23907.5,"sma_60":24380.83,"sma_120":24328.33},{"date":"2024-12-03","open":22901,"high":24019,"low":22901,"close":23436,"volume":1616,"rsi_14":60.49,"sma_20":23877.5,"sma_60":24388.33,"sma_120":24315.83},{"date":"2024-12-04","open":23290,"high":23290,"low":22609,"close":23241,"volume":1761,"rsi_14":55.56,"sma_20":23832.5,"sma_60":24394.17,"sma_120":24303.75},{"date":"2024-12-05","open":23241,"high":23241,"low":22658,"close":23047,"volume":351,"rsi_14":53.57,"sma_20":23797.5,"sma_60":24405.0,"sma_120":24290.42},{"date":"2024-12-06","open":23095,"high":23095,"low":22560,"close":22755,"volume":980,"rsi_14":52.33,"sma_20":23750.0,"sma_60":24410.83,"sma_120":24268.75},{"date":"2024-12-09","open":22463,"high":22463,"low":22026,"close":22074,"volume":1647,"rsi_14":45.45,"sma_20":23685.0,"sma_60":24405.0,"sma_120":24243.33},{"date":"2024-12-10","open":22366,"high":22755,"low":22220,"close":22463,"volume":263,"rsi_14":46.53,"sma_20":23655.0,"sma_60":24408.33,"sma_120":24220.42},{"date":"2024-12-11","open":22512,"high":23387,"low":22512,"close":22998,"volume":228,"rsi_14":51.79,"sma_20":23675.0,"sma_60":24414.17,"sma_120":24201.67},{"date":"2024-12-12","open":23241,"high":23484,"low":22949,"close":22949,"volume":1061,"rsi_14":51.33,"sma_20":23682.5,"sma_60":24420.0,"sma_120":24184.17},{"date":"2024-12-13","open":22366,"high":22852,"low":22123,"close":22852,"volume":1399,"rsi_14":45.19,"sma_20":23687.5,"sma_60":24415.0,"sma_120":24167.92},{"date":"2024-12-16","open":23047,"high":23241,"low":22706,"close":22949,"volume":450,"rsi_14":43.56,"sma_20":23707.5,"sma_60":24412.5,"sma_120":24154.17},{"date":"2024-12-17","open":23144,"high":23144,"low":22706,"close":22852,"volume":83,"rsi_14":41.0,"sma_20":23725.0,"sma_60":24403.33,"sma_120":24141.67},{"date":"2024-12-18","open":22755,"high":23192,"low":22755,"close":23144,"volume":827,"rsi_14":37.89,"sma_20":23742.5,"sma_60":24400.0,"sma_120":24132.92},{"date":"2024-12-19","open":23144,"high":23241,"low":22658,"close":23095,"volume":25,"rsi_14":45.0,"sma_20":23757.5,"sma_60":24397.5,"sma_120":24122.5},{"date":"2024-12-20","open":22658,"high":23192,"low":22560,"close":22560,"volume":401,"rsi_14":44.44,"sma_20":23745.0,"sma_60":24385.83,"sma_120":24109.17},{"date":"2024-12-23","open":23144,"high":23144,"low":22609,"close":22658,"volume":162,"rsi_14":39.19,"sma_20":23710.0,"sma_60":24353.33,"sma_120":24101.25},{"date":"2024-12-24","open":22949,"high":23095,"low":22658,"close":22658,"volume":345,"rsi_14":41.43,"sma_20":23662.5,"sma_60":24306.67,"sma_120":24092.92},{"date":"2024-12-26","open":22463,"high":22560,"low":22366,"close":22560,"volume":1105,"rsi_14":42.65,"sma_20":23602.5,"sma_60":24255.0,"sma_120":24083.75},{"date":"2024-12-27","open":23386,"high":23386,"low":22101,"close":22694,"volume":414,"rsi_14":43.28,"sma_20":23502.5,"sma_60":24225.0,"sma_120":24070.83},{"date":"2024-12-30","open":22249,"high":23584,"low":21853,"close":22842,"volume":442,"rsi_14":57.14,"sma_20":23450.0,"sma_60":24206.67,"sma_120":24059.17},{"date":"2025-01-02","open":23337,"high":23337,"low":22842,"close":22842,"volume":122,"rsi_14":50.0,"sma_20":23422.5,"sma_60":24182.5,"sma_120":24047.08},{"date":"2025-01-03","open":23188,"high":23238,"low":22892,"close":23139,"volume":84,"rsi_14":44.19,"sma_20":23387.5,"sma_60":24160.83,"sma_120":24034.17},{"date":"2025-01-06","open":23337,"high":23534,"low":23139,"close":23534,"volume":479,"rsi_14":54.0,"sma_20":23382.5,"sma_60":24134.17,"sma_120":24026.25},{"date":"2025-01-07","open":23534,"high":23633,"low":23040,"close":23386,"volume":203,"rsi_14":52.94,"sma_20":23380.0,"sma_60":24111.67,"sma_120":24015.0},{"date":"2025-01-08","open":23534,"high":23584,"low":23386,"close":23584,"volume":275,"rsi_14":54.72,"sma_20":23402.5,"sma_60":24089.17,"sma_120":24005.42},{"date":"2025-01-09","open":23584,"high":23683,"low":23188,"close":23683,"volume":366,"rsi_14":58.49,"sma_20":23465.0,"sma_60":24063.33,"sma_120":23999.17},{"date":"2025-01-10","open":23683,"high":23732,"low":23188,"close":23732,"volume":476,"rsi_14":54.17,"sma_20":23510.0,"sma_60":24041.67,"sma_120":23993.33},{"date":"2025-01-13","open":23732,"high":23930,"low":23337,"close":23831,"volume":1115,"rsi_14":57.14,"sma_20":23532.5,"sma_60":24017.5,"sma_120":23986.67},{"date":"2025-01-14","open":23881,"high":23881,"low":23485,"close":23831,"volume":99,"rsi_14":73.68,"sma_20":23557.5,"sma_60":23988.33,"sma_120":23982.08},{"date":"2025-01-15","open":23732,"high":23782,"low":23485,"close":23485,"volume":331,"rsi_14":60.47,"sma_20":23570.0,"sma_60":23961.67,"sma_120":23972.08},{"date":"2025-01-16","open":23683,"high":23732,"low":23287,"close":23584,"volume":166,"rsi_14":62.22,"sma_20":23582.5,"sma_60":23931.67,"sma_120":23965.0},{"date":"2025-01-17","open":23782,"high":23782,"low":23337,"close":23683,"volume":165,"rsi_14":66.67,"sma_20":23605.0,"sma_60":23901.67,"sma_120":23961.25},{"date":"2025-01-20","open":23287,"high":23534,"low":23040,"close":23534,"volume":298,"rsi_14":69.77,"sma_20":23605.0,"sma_60":23874.17,"sma_120":23959.58},{"date":"2025-01-21","open":23683,"high":23732,"low":23040,"close":23386,"volume":548,"rsi_14":62.79,"sma_20":23600.0,"sma_60":23844.17,"sma_120":23960.42},{"date":"2025-01-22","open":23386,"high":23732,"low":23337,"close":23436,"volume":819,"rsi_14":63.64,"sma_20":23625.0,"sma_60":23822.5,"sma_120":23963.33},{"date":"2025-01-23","open":23683,"high":23683,"low":23436,"close":23436,"volume":72,"rsi_14":57.89,"sma_20":23645.0,"sma_60":23800.83,"sma_120":23968.33},{"date":"2025-01-24","open":23732,"high":24424,"low":23732,"close":23979,"volume":1726,"rsi_14":60.98,"sma_20":23692.5,"sma_60":23792.5,"sma_120":23974.17},{"date":"2025-01-31","open":24078,"high":24276,"low":23831,"close":24128,"volume":282,"rsi_14":68.29,"sma_20":23752.5,"sma_60":23784.17,"sma_120":23980.0},{"date":"2025-02-03","open":24128,"high":24128,"low":23238,"close":23386,"volume":590,"rsi_14":46.15,"sma_20":23787.5,"sma_60":23763.33,"sma_120":23982.08},{"date":"2025-02-04","open":23436,"high":23930,"low":23386,"close":23732,"volume":406,"rsi_14":50.88,"sma_20":23832.5,"sma_60":23748.33,"sma_120":23984.58},{"date":"2025-02-05","open":23732,"high":24227,"low":23732,"close":24177,"volume":535,"rsi_14":56.92,"sma_20":23900.0,"sma_60":23743.33,"sma_120":23991.25},{"date":"2025-02-06","open":24177,"high":24325,"low":23732,"close":24276,"volume":594,"rsi_14":56.92,"sma_20":23957.5,"sma_60":23740.83,"sma_120":24001.25},{"date":"2025-02-07","open":23930,"high":24276,"low":23732,"close":23732,"volume":122,"rsi_14":48.68,"sma_20":23967.5,"sma_60":23727.5,"sma_120":24017.92},{"date":"2025-02-10","open":23930,"high":23930,"low":23633,"close":23683,"volume":479,"rsi_14":52.86,"sma_20":23982.5,"sma_60":23720.0,"sma_120":24022.5},{"date":"2025-02-11","open":23732,"high":24128,"low":23485,"close":23732,"volume":311,"rsi_14":52.17,"sma_20":23990.0,"sma_60":23714.17,"sma_120":24033.33},{"date":"2025-02-12","open":23732,"high":23732,"low":23534,"close":23633,"volume":601,"rsi_14":49.28,"sma_20":23987.5,"sma_60":23712.5,"sma_120":24041.25},{"date":"2025-02-13","open":23534,"high":24276,"low":23534,"close":24029,"volume":1274,"rsi_14":56.76,"sma_20":24002.5,"sma_60":23722.5,"sma_120":24049.58},{"date":"2025-02-14","open":23979,"high":24276,"low":23880,"close":24227,"volume":806,"rsi_14":61.33,"sma_20":24022.5,"sma_60":23743.33,"sma_120":24058.75},{"date":"2025-02-17","open":24276,"high":24276,"low":23979,"close":24276,"volume":594,"rsi_14":61.33,"sma_20":24045.0,"sma_60":23761.67,"sma_120":24067.5},{"date":"2025-02-18","open":24078,"high":24276,"low":24029,"close":24227,"volume":780,"rsi_14":60.53,"sma_20":24082.5,"sma_60":23780.0,"sma_120":24073.33},{"date":"2025-02-19","open":24177,"high":24968,"low":23979,"close":24424,"volume":2472,"rsi_14":56.52,"sma_20":24125.0,"sma_60":23805.0,"sma_120":24080.83},{"date":"2025-02-20","open":24919,"high":24919,"low":24029,"close":24672,"volume":1560,"rsi_14":57.75,"sma_20":24175.0,"sma_60":23835.0,"sma_120":24092.08},{"date":"2025-02-21","open":24869,"high":24869,"low":24573,"close":24820,"volume":839,"rsi_14":74.58,"sma_20":24240.0,"sma_60":23862.5,"sma_120":24105.42},{"date":"2025-02-24","open":24919,"high":24919,"low":24276,"close":24523,"volume":762,"rsi_14":63.79,"sma_20":24297.5,"sma_60":23885.0,"sma_120":24115.42},{"date":"2025-02-25","open":24820,"high":24869,"low":24276,"close":24325,"volume":465,"rsi_14":52.83,"sma_20":24342.5,"sma_60":23904.17,"sma_120":24125.0},{"date":"2025-02-26","open":24325,"high":24523,"low":24227,"close":24523,"volume":492,"rsi_14":54.55,"sma_20":24397.5,"sma_60":23917.5,"sma_120":24135.83},{"date":"2025-02-27","open":24227,"high":24523,"low":24227,"close":24325,"volume":264,"rsi_14":62.5,"sma_20":24415.0,"sma_60":23923.33,"sma_120":24141.67},{"date":"2025-02-28","open":24227,"high":24227,"low":23337,"close":23930,"volume":5270,"rsi_14":54.55,"sma_20":24405.0,"sma_60":23920.0,"sma_120":24142.92},{"date":"2025-03-04","open":23732,"high":23732,"low":22941,"close":23040,"volume":2151,"rsi_14":40.28,"sma_20":24387.5,"sma_60":23892.5,"sma_120":24137.08},{"date":"2025-03-05","open":23040,"high":23188,"low":22842,"close":22991,"volume":831,"rsi_14":40.85,"sma_20":24350.0,"sma_60":23877.5,"sma_120":24131.25},{"date":"2025-03-06","open":23139,"high":23534,"low":22991,"close":23238,"volume":268,"rsi_14":38.24,"sma_20":24302.5,"sma_60":23875.0,"sma_120":24127.92},{"date":"2025-03-07","open":23238,"high":23386,"low":23188,"close":23238,"volume":434,"rsi_14":34.38,"sma_20":24250.0,"sma_60":23865.0,"sma_120":24126.67},{"date":"2025-03-10","open":23040,"high":23534,"low":22991,"close":23040,"volume":562,"rsi_14":31.34,"sma_20":24215.0,"sma_60":23855.0,"sma_120":24124.58},{"date":"2025-03-11","open":23040,"high":23485,"low":23040,"close":23287,"volume":77,"rsi_14":36.62,"sma_20":24195.0,"sma_60":23852.5,"sma_120":24128.75},{"date":"2025-03-12","open":23287,"high":23534,"low":23040,"close":23534,"volume":436,"rsi_14":37.5,"sma_20":24185.0,"sma_60":23859.17,"sma_120":24135.0},{"date":"2025-03-13","open":23139,"high":23436,"low":22941,"close":23089,"volume":795,"rsi_14":28.95,"sma_20":24157.5,"sma_60":23870.0,"sma_120":24137.5},{"date":"2025-03-14","open":23337,"high":23732,"low":23139,"close":23337,"volume":398,"rsi_14":30.77,"sma_20":24122.5,"sma_60":23878.33,"sma_120":24143.33},{"date":"2025-03-17","open":23831,"high":23831,"low":23238,"close":23584,"volume":79,"rsi_14":37.66,"sma_20":24090.0,"sma_60":23881.67,"sma_120":24147.92},{"date":"2025-03-18","open":23584,"high":23683,"low":23485,"close":23485,"volume":63,"rsi_14":38.67,"sma_20":24050.0,"sma_60":23884.17,"sma_120":24152.08},{"date":"2025-03-19","open":23633,"high":23732,"low":23188,"close":23534,"volume":349,"rsi_14":36.11,"sma_20":24015.0,"sma_60":23889.17,"sma_120":24152.08},{"date":"2025-03-20","open":23287,"high":23534,"low":23040,"close":23188,"volume":281,"rsi_14":34.67,"sma_20":23952.5,"sma_60":23886.67,"sma_120":24149.58},{"date":"2025-03-21","open":23188,"high":23238,"low":22941,"close":23040,"volume":715,"rsi_14":37.14,"sma_20":23870.0,"sma_60":23883.33,"sma_120":24143.33},{"date":"2025-03-24","open":23040,"high":23040,"low":22842,"close":22892,"volume":595,"rsi_14":47.27,"sma_20":23772.5,"sma_60":23872.5,"sma_120":24136.25},{"date":"2025-03-25","open":22842,"high":23188,"low":22842,"close":23089,"volume":168,"rsi_14":51.72,"sma_20":23700.0,"sma_60":23865.83,"sma_120":24131.67},{"date":"2025-03-26","open":23436,"high":23436,"low":22101,"close":23040,"volume":973,"rsi_14":46.3,"sma_20":23635.0,"sma_60":23867.5,"sma_120":24126.67},{"date":"2025-03-27","open":23040,"high":23040,"low":22793,"close":22991,"volume":121,"rsi_14":45.45,"sma_20":23557.5,"sma_60":23866.67,"sma_120":24110.0},{"date":"2025-03-28","open":22743,"high":23139,"low":22298,"close":22447,"volume":2037,"rsi_14":40.32,"sma_20":23462.5,"sma_60":23856.67,"sma_120":24081.67},{"date":"2025-03-31","open":22447,"high":22941,"low":22101,"close":22150,"volume":524,"rsi_14":31.75,"sma_20":23372.5,"sma_60":23843.33,"sma_120":24049.17},{"date":"2025-04-01","open":22447,"high":22447,"low":21260,"close":21458,"volume":15061,"rsi_14":20.83,"sma_20":23292.5,"sma_60":23822.5,"sma_120":24023.75},{"date":"2025-04-02","open":21853,"high":21853,"low":21013,"close":21062,"volume":2701,"rsi_14":21.13,"sma_20":23195.0,"sma_60":23792.5,"sma_120":23999.58},{"date":"2025-04-03","open":21062,"high":21458,"low":20865,"close":21062,"volume":1039,"rsi_14":15.15,"sma_20":23085.0,"sma_60":23762.5,"sma_120":23972.5},{"date":"2025-04-04","open":21458,"high":21606,"low":21013,"close":21359,"volume":432,"rsi_14":16.42,"sma_20":22990.0,"sma_60":23732.5,"sma_120":23946.67},{"date":"2025-04-07","open":20865,"high":21606,"low":20271,"close":20321,"volume":1143,"rsi_14":12.79,"sma_20":22852.5,"sma_60":23678.33,"sma_120":23906.25},{"date":"2025-04-08","open":20321,"high":20914,"low":20321,"close":20815,"volume":848,"rsi_14":21.05,"sma_20":22727.5,"sma_60":23635.0,"sma_120":23873.33},{"date":"2025-04-09","open":20815,"high":21408,"low":20271,"close":20271,"volume":609,"rsi_14":20.2,"sma_20":22562.5,"sma_60":23579.17,"sma_120":23834.17},{"date":"2025-04-10","open":20716,"high":22002,"low":20172,"close":21161,"volume":647,"rsi_14":33.33,"sma_20":22465.0,"sma_60":23536.67,"sma_120":23800.0},{"date":"2025-04-11","open":20370,"high":21606,"low":20370,"close":21507,"volume":484,"rsi_14":38.14,"sma_20":22372.5,"sma_60":23499.17,"sma_120":23770.42},{"date":"2025-04-14","open":21458,"high":21754,"low":21013,"close":21359,"volume":421,"rsi_14":35.04,"sma_20":22260.0,"sma_60":23457.5,"sma_120":23737.5},{"date":"2025-04-15","open":21754,"high":21853,"low":21310,"close":21754,"volume":193,"rsi_14":39.52,"sma_20":22172.5,"sma_60":23422.5,"sma_120":23705.42},{"date":"2025-04-16","open":21754,"high":21804,"low":21458,"close":21458,"volume":163,"rsi_14":37.98,"sma_20":22067.5,"sma_60":23388.33,"sma_120":23675.0},{"date":"2025-04-17","open":21754,"high":21754,"low":21161,"close":21211,"volume":698,"rsi_14":39.84,"sma_20":21967.5,"sma_60":23348.33,"sma_120":23640.0},{"date":"2025-04-18","open":21408,"high":21606,"low":20963,"close":21161,"volume":685,"rsi_14":41.53,"sma_20":21872.5,"sma_60":23305.83,"sma_120":23603.75},{"date":"2025-04-21","open":21557,"high":21557,"low":21062,"close":21211,"volume":1313,"rsi_14":47.62,"sma_20":21787.5,"sma_60":23266.67,"sma_120":23570.42},{"date":"2025-04-22","open":21754,"high":21754,"low":21112,"close":21557,"volume":475,"rsi_14":54.81,"sma_20":21710.0,"sma_60":23235.83,"sma_120":23540.0},{"date":"2025-04-23","open":21557,"high":21853,"low":21310,"close":21705,"volume":870,"rsi_14":56.07,"sma_20":21642.5,"sma_60":23206.67,"sma_120":23514.58},{"date":"2025-04-24","open":21853,"high":21853,"low":21606,"close":21705,"volume":296,"rsi_14":53.47,"sma_20":21577.5,"sma_60":23177.5,"sma_120":23489.17},{"date":"2025-04-25","open":21705,"high":22199,"low":21359,"close":21754,"volume":915,"rsi_14":67.9,"sma_20":21542.5,"sma_60":23140.0,"sma_120":23466.25},{"date":"2025-04-28","open":22199,"high":22199,"low":21606,"close":21606,"volume":485,"rsi_14":60.81,"sma_20":21515.0,"sma_60":23097.5,"sma_120":23440.83},{"date":"2025-04-29","open":21754,"high":22249,"low":21458,"close":22002,"volume":573,"rsi_14":74.65,"sma_20":21542.5,"sma_60":23074.17,"sma_120":23418.75},{"date":"2025-04-30","open":22249,"high":22249,"low":21606,"close":21804,"volume":569,"rsi_14":61.4,"sma_20":21580.0,"sma_60":23041.67,"sma_120":23395.0},{"date":"2025-05-02","open":21606,"high":21853,"low":21606,"close":21606,"volume":649,"rsi_14":51.85,"sma_20":21607.5,"sma_60":22998.33,"sma_120":23370.83},{"date":"2025-05-07","open":22249,"high":22397,"low":21754,"close":21754,"volume":3250,"rsi_14":57.41,"sma_20":21627.5,"sma_60":22955.83,"sma_120":23348.33},{"date":"2025-05-08","open":22249,"high":22249,"low":21952,"close":22249,"volume":982,"rsi_14":58.93,"sma_20":21725.0,"sma_60":22930.83,"sma_120":23329.17},{"date":"2025-05-09","open":22249,"high":22249,"low":21606,"close":22150,"volume":341,"rsi_14":63.46,"sma_20":21792.5,"sma_60":22905.0,"sma_120":23312.5},{"date":"2025-05-12","open":22150,"high":22595,"low":22101,"close":22595,"volume":1474,"rsi_14":75.0,"sma_20":21910.0,"sma_60":22885.83,"sma_120":23300.0},{"date":"2025-05-13","open":29369,"high":29369,"low":27391,"close":29369,"volume":227998,"rsi_14":93.23,"sma_20":22325.0,"sma_60":22982.5,"sma_120":23347.5},{"date":"2025-05-14","open":38169,"high":38169,"low":38169,"close":38169,"volume":21427,"rsi_14":96.48,"sma_20":23167.5,"sma_60":23220.83,"sma_120":23471.67},{"date":"2025-05-15","open":38763,"high":49541,"low":38565,"close":44201,"volume":1082234,"rsi_14":97.31,"sma_20":24322.5,"sma_60":23557.5,"sma_120":23650.42},{"date":"2025-05-16","open":48453,"high":56265,"low":43509,"close":44992,"volume":848819,"rsi_14":97.38,"sma_20":25497.5,"sma_60":23906.67,"sma_120":23834.17},{"date":"2025-05-19","open":38268,"high":42520,"low":34461,"close":36340,"volume":414980,"rsi_14":72.02,"sma_20":26250.0,"sma_60":24110.83,"sma_120":23945.42},{"date":"2025-05-20","open":34857,"high":40444,"low":33571,"close":36340,"volume":273048,"rsi_14":71.98,"sma_20":27015.0,"sma_60":24311.67,"sma_120":24058.33},{"date":"2025-05-21","open":35944,"high":37082,"low":34609,"close":35153,"volume":85463,"rsi_14":69.8,"sma_20":27722.5,"sma_60":24488.33,"sma_120":24161.67},{"date":"2025-05-22","open":38664,"high":39999,"low":34857,"close":35895,"volume":181047,"rsi_14":70.1,"sma_20":28465.0,"sma_60":24675.0,"sma_120":24268.75},{"date":"2025-05-23","open":34906,"high":39208,"low":34659,"close":37180,"volume":180541,"rsi_14":71.57,"sma_20":29255.0,"sma_60":24888.33,"sma_120":24386.67},{"date":"2025-05-26","open":36686,"high":47860,"low":36488,"close":42570,"volume":477605,"rsi_14":75.67,"sma_20":30310.0,"sma_60":25195.83,"sma_120":24550.0},{"date":"2025-05-27","open":41581,"high":47118,"low":39158,"close":43608,"volume":305860,"rsi_14":76.18,"sma_20":31417.5,"sma_60":25517.5,"sma_120":24717.5},{"date":"2025-05-28","open":43410,"high":56661,"low":42619,"close":49936,"volume":653069,"rsi_14":79.11,"sma_20":32842.5,"sma_60":25949.17,"sma_120":24936.25},{"date":"2025-05-29","open":51716,"high":53892,"low":46574,"close":47613,"volume":230939,"rsi_14":75.57,"sma_20":34157.5,"sma_60":26348.33,"sma_120":25134.17},{"date":"2025-05-30","open":47464,"high":52112,"low":46080,"close":46772,"volume":164113,"rsi_14":74.09,"sma_20":35410.0,"sma_60":26748.33,"sma_120":25320.42},{"date":"2025-06-02","open":45981,"high":50530,"low":45586,"close":47267,"volume":74693,"rsi_14":70.38,"sma_20":36697.5,"sma_60":27157.5,"sma_120":25517.5},{"date":"2025-06-04","open":48651,"high":50134,"low":46476,"close":48898,"volume":114041,"rsi_14":64.6,"sma_20":38077.5,"sma_60":27590.0,"sma_120":25732.5},{"date":"2025-06-05","open":48948,"high":50233,"low":45239,"close":46476,"volume":84790,"rsi_14":53.43,"sma_20":39327.5,"sma_60":27981.67,"sma_120":25923.33},{"date":"2025-06-09","open":44943,"high":46871,"low":41877,"close":42026,"volume":73893,"rsi_14":45.97,"sma_20":40327.5,"sma_60":28301.67,"sma_120":26078.33},{"date":"2025-06-10","open":42520,"high":43361,"low":39850,"close":41828,"volume":39324,"rsi_14":59.69,"sma_20":41322.5,"sma_60":28614.17,"sma_120":26233.33},{"date":"2025-06-11","open":42372,"high":43361,"low":40196,"close":41630,"volume":31301,"rsi_14":59.27,"sma_20":42285.0,"sma_60":28919.17,"sma_120":26389.17},{"date":"2025-06-12","open":41531,"high":43855,"low":40987,"close":42668,"volume":56728,"rsi_14":63.24,"sma_20":42957.5,"sma_60":29249.17,"sma_120":26559.58},{"date":"2025-06-13","open":43509,"high":44992,"low":40048,"close":40740,"volume":41830,"rsi_14":58.19,"sma_20":43087.5,"sma_60":29542.5,"sma_120":26710.42},{"date":"2025-06-16","open":39999,"high":40048,"low":37279,"close":37576,"volume":41748,"rsi_14":50.63,"sma_20":42752.5,"sma_60":29778.33,"sma_120":26830.0},{"date":"2025-06-17","open":37724,"high":37774,"low":35796,"close":36884,"volume":26521,"rsi_14":39.37,"sma_20":42342.5,"sma_60":30004.17,"sma_120":26944.17},{"date":"2025-06-18","open":36834,"high":37971,"low":35697,"close":37378,"volume":16593,"rsi_14":38.11,"sma_20":42395.0,"sma_60":30237.5,"sma_120":27063.33},{"date":"2025-06-19","open":37378,"high":38565,"low":34659,"close":36340,"volume":14172,"rsi_14":17.49,"sma_20":42395.0,"sma_60":30459.17,"sma_120":27172.92},{"date":"2025-06-20","open":36290,"high":42322,"low":35845,"close":38960,"volume":93766,"rsi_14":29.6,"sma_20":42587.5,"sma_60":30727.5,"sma_120":27305.42},{"date":"2025-06-23","open":37724,"high":38565,"low":36587,"close":37230,"volume":20654,"rsi_14":28.41,"sma_20":42655.0,"sma_60":30969.17,"sma_120":27420.83},{"date":"2025-06-24","open":37477,"high":38960,"low":36785,"close":36983,"volume":22478,"rsi_14":26.47,"sma_20":42645.0,"sma_60":31203.33,"sma_120":27534.58},{"date":"2025-06-25","open":36983,"high":37428,"low":36142,"close":36983,"volume":10806,"rsi_14":20.54,"sma_20":42362.5,"sma_60":31438.33,"sma_120":27652.92},{"date":"2025-06-26","open":37477,"high":37477,"low":35994,"close":36389,"volume":12147,"rsi_14":22.58,"sma_20":41997.5,"sma_60":31664.17,"sma_120":27765.42},{"date":"2025-06-27","open":36439,"high":36439,"low":35450,"close":36142,"volume":7759,"rsi_14":29.27,"sma_20":41300.0,"sma_60":31895.0,"sma_120":27875.83},{"date":"2025-06-30","open":36142,"high":36587,"low":35450,"close":35697,"volume":6629,"rsi_14":28.77,"sma_20":40697.5,"sma_60":32123.33,"sma_120":27983.33},{"date":"2025-07-01","open":36488,"high":38960,"low":35747,"close":37230,"volume":27850,"rsi_14":36.05,"sma_20":40215.0,"sma_60":32389.17,"sma_120":28105.83},{"date":"2025-07-02","open":37576,"high":39158,"low":36488,"close":37279,"volume":17353,"rsi_14":31.77,"sma_20":39710.0,"sma_60":32662.5,"sma_120":28227.5},{"date":"2025-07-03","open":37329,"high":39109,"low":36587,"close":38911,"volume":27006,"rsi_14":43.69,"sma_20":39205.0,"sma_60":32963.33,"sma_120":28362.92},{"date":"2025-07-04","open":38911,"high":39158,"low":37477,"close":37724,"volume":9631,"rsi_14":50.59,"sma_20":38762.5,"sma_60":33239.17,"sma_120":28485.83},{"date":"2025-07-07","open":37724,"high":38763,"low":37180,"close":37477,"volume":4935,"rsi_14":52.46,"sma_20":38532.5,"sma_60":33528.33,"sma_120":28603.33},{"date":"2025-07-08","open":37477,"high":38911,"low":37477,"close":38268,"volume":4966,"rsi_14":53.6,"sma_20":38352.5,"sma_60":33822.5,"sma_120":28728.75},{"date":"2025-07-09","open":38219,"high":41432,"low":37724,"close":39109,"volume":25807,"rsi_14":61.38,"sma_20":38225.0,"sma_60":34140.0,"sma_120":28859.58},{"date":"2025-07-10","open":39356,"high":40542,"low":38861,"close":40542,"volume":17376,"rsi_14":57.21,"sma_20":38117.5,"sma_60":34466.67,"sma_120":29001.67},{"date":"2025-07-11","open":40444,"high":40444,"low":38911,"close":39751,"volume":12734,"rsi_14":62.56,"sma_20":38067.5,"sma_60":34774.17,"sma_120":29136.67},{"date":"2025-07-14","open":38565,"high":41136,"low":38565,"close":40147,"volume":12762,"rsi_14":65.53,"sma_20":38197.5,"sma_60":35090.83,"sma_120":29274.17},{"date":"2025-07-15","open":40790,"high":41136,"low":39554,"close":40394,"volume":7579,"rsi_14":66.35,"sma_20":38375.0,"sma_60":35405.0,"sma_120":29413.75},{"date":"2025-07-16","open":40345,"high":40444,"low":39356,"close":39504,"volume":3948,"rsi_14":64.52,"sma_20":38482.5,"sma_60":35709.17,"sma_120":29548.75},{"date":"2025-07-17","open":39109,"high":40097,"low":38367,"close":39010,"volume":5224,"rsi_14":63.06,"sma_20":38617.5,"sma_60":36009.17,"sma_120":29678.75},{"date":"2025-07-18","open":39010,"high":39109,"low":36983,"close":37576,"volume":12448,"rsi_14":57.85,"sma_20":38547.5,"sma_60":36285.83,"sma_120":29795.83},{"date":"2025-07-21","open":37576,"high":38318,"low":36735,"close":37378,"volume":3220,"rsi_14":50.7,"sma_20":38555.0,"sma_60":36558.33,"sma_120":29912.5},{"date":"2025-07-22","open":37329,"high":38021,"low":37082,"close":37378,"volume":2617,"rsi_14":50.47,"sma_20":38575.0,"sma_60":36825.0,"sma_120":30030.42},{"date":"2025-07-23","open":37823,"high":38021,"low":35994,"close":37823,"volume":19366,"rsi_14":44.21,"sma_20":38617.5,"sma_60":37096.67,"sma_120":30151.67},{"date":"2025-07-24","open":38219,"high":38219,"low":36389,"close":37873,"volume":3292,"rsi_14":50.9,"sma_20":38692.5,"sma_60":37369.17,"sma_120":30273.33},{"date":"2025-07-25","open":37477,"high":37724,"low":36834,"close":37378,"volume":2100,"rsi_14":49.42,"sma_20":38755.0,"sma_60":37632.5,"sma_120":30386.25},{"date":"2025-07-28","open":37774,"high":37774,"low":35648,"close":36290,"volume":7947,"rsi_14":38.76,"sma_20":38785.0,"sma_60":37880.0,"sma_120":30488.75},{"date":"2025-07-29","open":35895,"high":36389,"low":35203,"close":35203,"volume":5055,"rsi_14":28.42,"sma_20":38682.5,"sma_60":38102.5,"sma_120":30588.33},{"date":"2025-07-30","open":35598,"high":35598,"low":33571,"close":34115,"volume":6462,"rsi_14":13.07,"sma_20":38522.5,"sma_60":38310.0,"sma_120":30675.83},{"date":"2025-07-31","open":33769,"high":35252,"low":33769,"close":34412,"volume":3142,"rsi_14":17.47,"sma_20":38295.0,"sma_60":38525.83,"sma_120":30762.08},{"date":"2025-08-01","open":35499,"high":35499,"low":33176,"close":33324,"volume":6816,"rsi_14":11.67,"sma_20":38072.5,"sma_60":38720.83,"sma_120":30838.33},{"date":"2025-08-04","open":32780,"high":34659,"low":32780,"close":33917,"volume":3017,"rsi_14":14.97,"sma_20":37892.5,"sma_60":38917.5,"sma_120":30924.17},{"date":"2025-08-05","open":35104,"high":35104,"low":33769,"close":34609,"volume":1592,"rsi_14":22.95,"sma_20":37707.5,"sma_60":39127.5,"sma_120":31016.25},{"date":"2025-08-06","open":34016,"high":42347,"low":34016,"close":36884,"volume":68260,"rsi_14":40.18,"sma_20":37595.0,"sma_60":39368.33,"sma_120":31127.08},{"date":"2025-08-07","open":36587,"high":38812,"low":35598,"close":37675,"volume":13821,"rsi_14":50.49,"sma_20":37450.0,"sma_60":39508.33,"sma_120":31245.42},{"date":"2025-08-08","open":37675,"high":42322,"low":37082,"close":39059,"volume":33145,"rsi_14":57.39,"sma_20":37415.0,"sma_60":39523.33,"sma_120":31372.08},{"date":"2025-08-11","open":39455,"high":39455,"low":36340,"close":38515,"volume":12251,"rsi_14":54.77,"sma_20":37332.5,"sma_60":39427.5,"sma_120":31492.5},{"date":"2025-08-12","open":38515,"high":39109,"low":37378,"close":37378,"volume":5218,"rsi_14":48.24,"sma_20":37180.0,"sma_60":39299.17,"sma_120":31602.92},{"date":"2025-08-13","open":38565,"high":40394,"low":37724,"close":39257,"volume":11257,"rsi_14":54.79,"sma_20":37167.5,"sma_60":39348.33,"sma_120":31729.58},{"date":"2025-08-14","open":38664,"high":39455,"low":38070,"close":38713,"volume":3724,"rsi_14":54.61,"sma_20":37152.5,"sma_60":39388.33,"sma_120":31850.0},{"date":"2025-08-18","open":38960,"high":38960,"low":37378,"close":37675,"volume":4547,"rsi_14":54.79,"sma_20":37157.5,"sma_60":39430.83,"sma_120":31959.58},{"date":"2025-08-19","open":38070,"high":38070,"low":36686,"close":37576,"volume":2383,"rsi_14":58.82,"sma_20":37167.5,"sma_60":39459.17,"sma_120":32067.08},{"date":"2025-08-20","open":37576,"high":38664,"low":36241,"close":37378,"volume":2939,"rsi_14":62.99,"sma_20":37167.5,"sma_60":39462.5,"sma_120":32175.42},{"date":"2025-08-21","open":37378,"high":38021,"low":37082,"close":37279,"volume":1834,"rsi_14":61.6,"sma_20":37140.0,"sma_60":39373.33,"sma_120":32284.58},{"date":"2025-08-22","open":37576,"high":38664,"low":37329,"close":38219,"volume":2318,"rsi_14":70.04,"sma_20":37157.5,"sma_60":39282.5,"sma_120":32400.0},{"date":"2025-08-25","open":38812,"high":39306,"low":37873,"close":38070,"volume":3118,"rsi_14":67.65,"sma_20":37192.5,"sma_60":39082.5,"sma_120":32515.83},{"date":"2025-08-26","open":38120,"high":39208,"low":37922,"close":38416,"volume":800,"rsi_14":66.67,"sma_20":37300.0,"sma_60":38927.5,"sma_120":32637.92},{"date":"2025-08-27","open":38416,"high":38416,"low":37279,"close":37625,"volume":2938,"rsi_14":53.73,"sma_20":37422.5,"sma_60":38773.33,"sma_120":32760.83},{"date":"2025-08-28","open":37576,"high":37873,"low":36686,"close":37625,"volume":2561,"rsi_14":49.73,"sma_20":37600.0,"sma_60":38610.83,"sma_120":32884.17},{"date":"2025-08-29","open":37625,"high":37675,"low":37180,"close":37526,"volume":814,"rsi_14":40.25,"sma_20":37757.5,"sma_60":38419.17,"sma_120":33004.58},{"date":"2025-09-01","open":37774,"high":37774,"low":36785,"close":37180,"volume":1471,"rsi_14":41.29,"sma_20":37952.5,"sma_60":38262.5,"sma_120":33122.08},{"date":"2025-09-02","open":37329,"high":37329,"low":36439,"close":36834,"volume":2566,"rsi_14":46.04,"sma_20":38100.0,"sma_60":38175.0,"sma_120":33238.33},{"date":"2025-09-03","open":36834,"high":36884,"low":35747,"close":36538,"volume":1101,"rsi_14":24.3,"sma_20":38197.5,"sma_60":38085.83,"sma_120":33350.0},{"date":"2025-09-04","open":36587,"high":36587,"low":36192,"close":36439,"volume":1953,"rsi_14":26.53,"sma_20":38175.0,"sma_60":37998.33,"sma_120":33458.75},{"date":"2025-09-05","open":36389,"high":36439,"low":35796,"close":36389,"volume":1108,"rsi_14":33.33,"sma_20":38110.0,"sma_60":37892.5,"sma_120":33570.83},{"date":"2025-09-08","open":36093,"high":36686,"low":36093,"close":36142,"volume":2040,"rsi_14":32.1,"sma_20":37962.5,"sma_60":37815.0,"sma_120":33678.75},{"date":"2025-09-09","open":35994,"high":36290,"low":35895,"close":36142,"volume":1190,"rsi_14":33.77,"sma_20":37842.5,"sma_60":37790.83,"sma_120":33784.58},{"date":"2025-09-10","open":36142,"high":37180,"low":36043,"close":36538,"volume":3211,"rsi_14":40.96,"sma_20":37800.0,"sma_60":37785.0,"sma_120":33894.58},{"date":"2025-09-11","open":36884,"high":36884,"low":35994,"close":36142,"volume":1444,"rsi_14":20.83,"sma_20":37642.5,"sma_60":37764.17,"sma_120":34000.83},{"date":"2025-09-12","open":36192,"high":36587,"low":35796,"close":36192,"volume":2624,"rsi_14":22.86,"sma_20":37515.0,"sma_60":37761.67,"sma_120":34110.42},{"date":"2025-09-15","open":36192,"high":40740,"low":36192,"close":38120,"volume":19648,"rsi_14":47.06,"sma_20":37537.5,"sma_60":37747.5,"sma_120":34237.5},{"date":"2025-09-16","open":38070,"high":38070,"low":37082,"close":37180,"volume":4150,"rsi_14":45.71,"sma_20":37517.5,"sma_60":37746.67,"sma_120":34357.92},{"date":"2025-09-17","open":37180,"high":38120,"low":37180,"close":37774,"volume":2291,"rsi_14":51.28,"sma_20":37537.5,"sma_60":37760.0,"sma_120":34481.67},{"date":"2025-09-18","open":37874,"high":37874,"low":37279,"close":37329,"volume":1015,"rsi_14":47.62,"sma_20":37535.0,"sma_60":37764.17,"sma_120":34601.25},{"date":"2025-09-19","open":37650,"high":38050,"low":36500,"close":36550,"volume":3576,"rsi_14":42.55,"sma_20":37430.0,"sma_60":37760.0,"sma_120":34712.08},{"date":"2025-09-22","open":36290,"high":36587,"low":35302,"close":35351,"volume":3273,"rsi_14":40.0,"sma_20":37292.5,"sma_60":37746.67,"sma_120":34820.83},{"date":"2025-09-23","open":34807,"high":36192,"low":34807,"close":35302,"volume":2473,"rsi_14":41.38,"sma_20":37135.0,"sma_60":37740.0,"sma_120":34931.67},{"date":"2025-09-24","open":35302,"high":35499,"low":33621,"close":33967,"volume":4883,"rsi_14":35.29,"sma_20":36950.0,"sma_60":37685.0,"sma_120":35037.08},{"date":"2025-09-25","open":33769,"high":34362,"low":33621,"close":33917,"volume":1492,"rsi_14":35.29,"sma_20":36762.5,"sma_60":37628.33,"sma_120":35145.42},{"date":"2025-09-26","open":33571,"high":34066,"low":32236,"close":32286,"volume":4804,"rsi_14":30.3,"sma_20":36497.5,"sma_60":37516.67,"sma_120":35240.0},{"date":"2025-09-29","open":32137,"high":33571,"low":32137,"close":33225,"volume":2029,"rsi_14":36.41,"sma_20":36297.5,"sma_60":37440.83,"sma_120":35340.0},{"date":"2025-09-30","open":32681,"high":33522,"low":32434,"close":32582,"volume":1145,"rsi_14":31.98,"sma_20":36082.5,"sma_60":37358.33,"sma_120":35443.33},{"date":"2025-10-01","open":32632,"high":32681,"low":31198,"close":31297,"volume":5863,"rsi_14":29.58,"sma_20":35817.5,"sma_60":37240.83,"sma_120":35531.67},{"date":"2025-10-02","open":31297,"high":31989,"low":30951,"close":31346,"volume":2693,"rsi_14":29.58,"sma_20":35560.0,"sma_60":37110.0,"sma_120":35625.0},{"date":"2025-10-10","open":31346,"high":31346,"low":29467,"close":30160,"volume":12612,"rsi_14":14.22,"sma_20":35245.0,"sma_60":36935.0,"sma_120":35700.83},{"date":"2025-10-13","open":31099,"high":31099,"low":29171,"close":30061,"volume":4865,"rsi_14":15.38,"sma_20":34937.5,"sma_60":36771.67,"sma_120":35772.92},{"date":"2025-10-14","open":30061,"high":30753,"low":29665,"close":30704,"volume":2253,"rsi_14":15.79,"sma_20":34662.5,"sma_60":36612.5,"sma_120":35851.67},{"date":"2025-10-15","open":30704,"high":31593,"low":29962,"close":31000,"volume":1491,"rsi_14":19.12,"sma_20":34382.5,"sma_60":36454.17,"sma_120":35929.58},{"date":"2025-10-16","open":31000,"high":31890,"low":30605,"close":31198,"volume":2484,"rsi_14":23.12,"sma_20":34132.5,"sma_60":36314.17,"sma_120":36011.67},{"date":"2025-10-17","open":31198,"high":31643,"low":30654,"close":31346,"volume":1360,"rsi_14":26.59,"sma_20":33887.5,"sma_60":36185.0,"sma_120":36097.08},{"date":"2025-10-20","open":32335,"high":32335,"low":30951,"close":31692,"volume":862,"rsi_14":29.61,"sma_20":33562.5,"sma_60":36085.83,"sma_120":36185.83},{"date":"2025-10-21","open":32236,"high":32236,"low":30654,"close":31445,"volume":1778,"rsi_14":33.76,"sma_20":33272.5,"sma_60":35985.83,"sma_120":36272.08},{"date":"2025-10-22","open":30905,"high":31247,"low":30220,"close":31247,"volume":773,"rsi_14":35.22,"sma_20":32960.0,"sma_60":35888.33,"sma_120":36356.67},{"date":"2025-10-23","open":30753,"high":31544,"low":30753,"close":31198,"volume":1187,"rsi_14":41.79,"sma_20":32655.0,"sma_60":35776.67,"sma_120":36436.67},{"date":"2025-10-24","open":30901,"high":31198,"low":30456,"close":31000,"volume":3246,"rsi_14":31.09,"sma_20":32395.0,"sma_60":35660.83,"sma_120":36515.0},{"date":"2025-10-27","open":31000,"high":31000,"low":30357,"close":30753,"volume":3382,"rsi_14":33.33,"sma_20":32162.5,"sma_60":35549.17,"sma_120":36590.83},{"date":"2025-10-28","open":30753,"high":39949,"low":28973,"close":39949,"volume":201328,"rsi_14":82.29,"sma_20":32397.5,"sma_60":35610.83,"sma_120":36745.42},{"date":"2025-10-29","open":41334,"high":46970,"low":36241,"close":36637,"volume":196487,"rsi_14":65.88,"sma_20":32532.5,"sma_60":35635.0,"sma_120":36868.75},{"date":"2025-10-30","open":35153,"high":38812,"low":34511,"close":36290,"volume":46429,"rsi_14":69.38,"sma_20":32652.5,"sma_60":35671.67,"sma_120":36990.83},{"date":"2025-10-31","open":37527,"high":37527,"low":33868,"close":34016,"volume":16403,"rsi_14":60.99,"sma_20":32740.0,"sma_60":35665.0,"sma_120":37095.42},{"date":"2025-11-03","open":33621,"high":34560,"low":32483,"close":33621,"volume":10741,"rsi_14":58.22,"sma_20":32760.0,"sma_60":35670.0,"sma_120":37195.42},{"date":"2025-11-04","open":33522,"high":35351,"low":32681,"close":33077,"volume":7765,"rsi_14":55.77,"sma_20":32785.0,"sma_60":35655.83,"sma_120":37286.67},{"date":"2025-11-05","open":33522,"high":34016,"low":31643,"close":32187,"volume":10110,"rsi_14":52.65,"sma_20":32830.0,"sma_60":35615.0,"sma_120":37371.25},{"date":"2025-11-06","open":33373,"high":35104,"low":31791,"close":34016,"volume":16420,"rsi_14":56.55,"sma_20":32965.0,"sma_60":35566.67,"sma_120":37467.5},{"date":"2025-11-07","open":34016,"high":34857,"low":33225,"close":33967,"volume":6389,"rsi_14":55.67,"sma_20":33157.5,"sma_60":35504.17,"sma_120":37506.25},{"date":"2025-11-10","open":33621,"high":35302,"low":32483,"close":34708,"volume":8238,"rsi_14":57.93,"sma_20":33392.5,"sma_60":35430.83,"sma_120":37477.08},{"date":"2025-11-11","open":34511,"high":35895,"low":34164,"close":35351,"volume":4685,"rsi_14":58.92,"sma_20":33627.5,"sma_60":35377.5,"sma_120":37402.5},{"date":"2025-11-12","open":35252,"high":36043,"low":35005,"close":35845,"volume":3684,"rsi_14":60.98,"sma_20":33872.5,"sma_60":35351.67,"sma_120":37325.42},{"date":"2025-11-13","open":36142,"high":36142,"low":34016,"close":35104,"volume":6528,"rsi_14":59.45,"sma_20":34070.0,"sma_60":35281.67,"sma_120":37315.0},{"date":"2025-11-14","open":34857,"high":34857,"low":33126,"close":34313,"volume":4735,"rsi_14":58.0,"sma_20":34220.0,"sma_60":35207.5,"sma_120":37297.92},{"date":"2025-11-17","open":34214,"high":34263,"low":33719,"close":33818,"volume":2285,"rsi_14":27.37,"sma_20":34327.5,"sma_60":35142.5,"sma_120":37286.67},{"date":"2025-11-18","open":33818,"high":33917,"low":32632,"close":33027,"volume":2627,"rsi_14":33.63,"sma_20":34407.5,"sma_60":35065.83,"sma_120":37262.5},{"date":"2025-11-19","open":35054,"high":35499,"low":32928,"close":33324,"volume":2682,"rsi_14":36.49,"sma_20":34495.0,"sma_60":34997.5,"sma_120":37230.0},{"date":"2025-11-20","open":33324,"high":34412,"low":33225,"close":33769,"volume":2735,"rsi_14":48.65,"sma_20":34625.0,"sma_60":34938.33,"sma_120":37155.83},{"date":"2025-11-21","open":33769,"high":34115,"low":33176,"close":33621,"volume":2678,"rsi_14":50.0,"sma_20":34757.5,"sma_60":34860.83,"sma_120":37071.67},{"date":"2025-11-24","open":33621,"high":36389,"low":33324,"close":34362,"volume":15666,"rsi_14":57.07,"sma_20":34940.0,"sma_60":34798.33,"sma_120":36940.42},{"date":"2025-11-25","open":35104,"high":35104,"low":32830,"close":33027,"volume":5002,"rsi_14":54.4,"sma_20":34590.0,"sma_60":34707.5,"sma_120":36817.5},{"date":"2025-11-26","open":33571,"high":33571,"low":32731,"close":33324,"volume":3791,"rsi_14":45.68,"sma_20":34422.5,"sma_60":34635.0,"sma_120":36704.17},{"date":"2025-11-27","open":32978,"high":33571,"low":32780,"close":33324,"volume":1352,"rsi_14":45.96,"sma_20":34272.5,"sma_60":34562.5,"sma_120":36586.67},{"date":"2025-11-28","open":33324,"high":34560,"low":32483,"close":33324,"volume":2342,"rsi_14":40.41,"sma_20":34237.5,"sma_60":34491.67,"sma_120":36455.42},{"date":"2025-12-01","open":32978,"high":34511,"low":32434,"close":33324,"volume":2988,"rsi_14":34.59,"sma_20":34222.5,"sma_60":34426.67,"sma_120":36344.58},{"date":"2025-12-02","open":33522,"high":34511,"low":33522,"close":34016,"volume":1443,"rsi_14":36.5,"sma_20":34270.0,"sma_60":34379.17,"sma_120":36277.08},{"date":"2025-12-03","open":34956,"high":34956,"low":33472,"close":34906,"volume":4075,"rsi_14":48.57,"sma_20":34407.5,"sma_60":34351.67,"sma_120":36218.75},{"date":"2025-12-04","open":34758,"high":34758,"low":33621,"close":34066,"volume":1918,"rsi_14":48.23,"sma_20":34410.0,"sma_60":34311.67,"sma_120":36155.0},{"date":"2025-12-05","open":33769,"high":34560,"low":32879,"close":34313,"volume":2675,"rsi_14":53.68,"sma_20":34427.5,"sma_60":34276.67,"sma_120":36084.58},{"date":"2025-12-08","open":34313,"high":34708,"low":33522,"close":33967,"volume":2812,"rsi_14":57.48,"sma_20":34390.0,"sma_60":34240.0,"sma_120":36027.5},{"date":"2025-12-09","open":34362,"high":35302,"low":33967,"close":34956,"volume":5748,"rsi_14":61.7,"sma_20":34370.0,"sma_60":34220.0,"sma_120":36005.42},{"date":"2025-12-10","open":34560,"high":35302,"low":34412,"close":35252,"volume":2250,"rsi_14":60.87,"sma_20":34340.0,"sma_60":34198.33,"sma_120":35991.67},{"date":"2025-12-11","open":35302,"high":35549,"low":34461,"close":35005,"volume":4875,"rsi_14":60.0,"sma_20":34335.0,"sma_60":34179.17,"sma_120":35971.67},{"date":"2025-12-12","open":35252,"high":41284,"low":35054,"close":39010,"volume":117280,"rsi_14":72.82,"sma_20":34572.5,"sma_60":34226.67,"sma_120":35994.17},{"date":"2025-12-15","open":42817,"high":47069,"low":37279,"close":37526,"volume":119455,"rsi_14":71.77,"sma_20":34760.0,"sma_60":34216.67,"sma_120":35982.08},{"date":"2025-12-16","open":36983,"high":37279,"low":35252,"close":35450,"volume":19587,"rsi_14":58.78,"sma_20":34882.5,"sma_60":34187.5,"sma_120":35967.08},{"date":"2025-12-17","open":35450,"high":36983,"low":34857,"close":36389,"volume":12756,"rsi_14":61.74,"sma_20":35037.5,"sma_60":34164.17,"sma_120":35962.08},{"date":"2025-12-18","open":35549,"high":36241,"low":34263,"close":35203,"volume":6140,"rsi_14":56.6,"sma_20":35110.0,"sma_60":34130.0,"sma_120":35947.08},{"date":"2025-12-19","open":35153,"high":36241,"low":34708,"close":35302,"volume":5104,"rsi_14":56.9,"sma_20":35195.0,"sma_60":34115.83,"sma_120":35937.92},{"date":"2025-12-22","open":35203,"high":36884,"low":34807,"close":35747,"volume":4968,"rsi_14":56.14,"sma_20":35265.0,"sma_60":34122.5,"sma_120":35934.58},{"date":"2025-12-23","open":35648,"high":37477,"low":35400,"close":36587,"volume":11939,"rsi_14":55.99,"sma_20":35445.0,"sma_60":34144.17,"sma_120":35942.08},{"date":"2025-12-24","open":36587,"high":47563,"low":36192,"close":47563,"volume":541590,"rsi_14":77.91,"sma_20":36165.0,"sma_60":34373.33,"sma_120":36029.17},{"date":"2025-12-26","open":43558,"high":53397,"low":39900,"close":41531,"volume":352382,"rsi_14":62.05,"sma_20":36580.0,"sma_60":34501.67,"sma_120":36065.0},{"date":"2025-12-29","open":40641,"high":42767,"low":38614,"close":38614,"volume":62446,"rsi_14":57.14,"sma_20":36847.5,"sma_60":34608.33,"sma_120":36062.5},{"date":"2025-12-30","open":38367,"high":46179,"low":37082,"close":41630,"volume":138366,"rsi_14":59.66,"sma_20":37267.5,"sma_60":34750.0,"sma_120":36095.42},{"date":"2026-01-02","open":41630,"high":42026,"low":39059,"close":39900,"volume":28709,"rsi_14":56.46,"sma_20":37565.0,"sma_60":34873.33,"sma_120":36115.83},{"date":"2026-01-05","open":39208,"high":39999,"low":38664,"close":39109,"volume":10883,"rsi_14":55.62,"sma_20":37777.5,"sma_60":35005.0,"sma_120":36122.92},{"date":"2026-01-06","open":39158,"high":39751,"low":38565,"close":39109,"volume":12829,"rsi_14":50.15,"sma_20":38032.5,"sma_60":35135.83,"sma_120":36122.92},{"date":"2026-01-07","open":39109,"high":39801,"low":38268,"close":39554,"volume":10052,"rsi_14":53.22,"sma_20":38297.5,"sma_60":35294.17,"sma_120":36114.58},{"date":"2026-01-08","open":39455,"high":40839,"low":38614,"close":39702,"volume":10015,"rsi_14":57.19,"sma_20":38587.5,"sma_60":35456.67,"sma_120":36114.17},{"date":"2026-01-09","open":39702,"high":40246,"low":38960,"close":40097,"volume":9303,"rsi_14":56.39,"sma_20":38847.5,"sma_60":35615.0,"sma_120":36113.75},{"date":"2026-01-12","open":40097,"high":41828,"low":39455,"close":40295,"volume":15850,"rsi_14":59.08,"sma_20":39102.5,"sma_60":35771.67,"sma_120":36112.92},{"date":"2026-01-13","open":40542,"high":41976,"low":39554,"close":40394,"volume":10997,"rsi_14":59.08,"sma_20":39375.0,"sma_60":35926.67,"sma_120":36120.42},{"date":"2026-01-14","open":39751,"high":40444,"low":39208,"close":40444,"volume":6759,"rsi_14":58.5,"sma_20":39447.5,"sma_60":36080.0,"sma_120":36132.5},{"date":"2026-01-15","open":40542,"high":42520,"low":40444,"close":41284,"volume":21539,"rsi_14":58.5,"sma_20":39637.5,"sma_60":36241.67,"sma_120":36163.75},{"date":"2026-01-16","open":41136,"high":47365,"low":40691,"close":41976,"volume":58256,"rsi_14":51.97,"sma_20":40250.0,"sma_60":36594.17,"sma_120":36202.5},{"date":"2026-01-19","open":42026,"high":43163,"low":41482,"close":41482,"volume":11386,"rsi_14":66.11,"sma_20":40567.5,"sma_60":36767.5,"sma_120":36237.08},{"date":"2026-01-20","open":41482,"high":42322,"low":40394,"close":41482,"volume":8546,"rsi_14":48.74,"sma_20":40880.0,"sma_60":36944.17,"sma_120":36267.92},{"date":"2026-01-21","open":40691,"high":41235,"low":39850,"close":40790,"volume":7738,"rsi_14":59.18,"sma_20":41135.0,"sma_60":37113.33,"sma_120":36292.5},{"date":"2026-01-22","open":40839,"high":42817,"low":40790,"close":41630,"volume":8749,"rsi_14":75.76,"sma_20":41390.0,"sma_60":37141.67,"sma_120":36328.33},{"date":"2026-01-23","open":41037,"high":42372,"low":41037,"close":41581,"volume":7626,"rsi_14":75.0,"sma_20":41087.5,"sma_60":37225.0,"sma_120":36372.92},{"date":"2026-01-26","open":40839,"high":42125,"low":40048,"close":40097,"volume":8653,"rsi_14":54.55,"sma_20":41015.0,"sma_60":37289.17,"sma_120":36414.17},{"date":"2026-01-27","open":40097,"high":40394,"low":39059,"close":39158,"volume":10774,"rsi_14":45.99,"sma_20":41042.5,"sma_60":37375.83,"sma_120":36456.67},{"date":"2026-01-28","open":39010,"high":39702,"low":38070,"close":38416,"volume":11296,"rsi_14":38.19,"sma_20":40880.0,"sma_60":37456.67,"sma_120":36490.42},{"date":"2026-01-29","open":38416,"high":39554,"low":37922,"close":38169,"volume":6551,"rsi_14":35.17,"sma_20":40792.5,"sma_60":37542.5,"sma_120":36531.25},{"date":"2026-01-30","open":37625,"high":39010,"low":37625,"close":38070,"volume":3290,"rsi_14":33.79,"sma_20":40740.0,"sma_60":37641.67,"sma_120":36566.25},{"date":"2026-02-02","open":37625,"high":38070,"low":36290,"close":37131,"volume":7194,"rsi_14":29.45,"sma_20":40640.0,"sma_60":37694.17,"sma_120":36587.5},{"date":"2026-02-03","open":37428,"high":38268,"low":36834,"close":38021,"volume":3538,"rsi_14":29.88,"sma_20":40562.5,"sma_60":37762.5,"sma_120":36597.08},{"date":"2026-02-04","open":38169,"high":39504,"low":38070,"close":38416,"volume":6533,"rsi_14":27.22,"sma_20":40497.5,"sma_60":37702.5,"sma_120":36603.33},{"date":"2026-02-05","open":38021,"high":39257,"low":37823,"close":38565,"volume":4845,"rsi_14":28.57,"sma_20":40420.0,"sma_60":37767.5,"sma_120":36599.17},{"date":"2026-02-06","open":38367,"high":38367,"low":35054,"close":37576,"volume":4796,"rsi_14":26.9,"sma_20":40282.5,"sma_60":37805.0,"sma_120":36591.25},{"date":"2026-02-09","open":37873,"high":39504,"low":37625,"close":38268,"volume":5057,"rsi_14":32.43,"sma_20":40175.0,"sma_60":37845.83,"sma_120":36598.75},{"date":"2026-02-10","open":38070,"high":40295,"low":37922,"close":39405,"volume":11748,"rsi_14":42.78,"sma_20":40122.5,"sma_60":37918.33,"sma_120":36600.0},{"date":"2026-02-11","open":39405,"high":39850,"low":38713,"close":38812,"volume":4119,"rsi_14":34.92,"sma_20":39997.5,"sma_60":37994.17,"sma_120":36600.83},{"date":"2026-02-12","open":39405,"high":39405,"low":38565,"close":39059,"volume":1862,"rsi_14":36.79,"sma_20":39850.0,"sma_60":38082.5,"sma_120":36612.5},{"date":"2026-02-13","open":38861,"high":41482,"low":38367,"close":40048,"volume":15762,"rsi_14":49.73,"sma_20":39752.5,"sma_60":38200.83,"sma_120":36633.33},{"date":"2026-02-19","open":40048,"high":42520,"low":39455,"close":40839,"volume":20607,"rsi_14":59.44,"sma_20":39720.0,"sma_60":38327.5,"sma_120":36662.5},{"date":"2026-02-20","open":40839,"high":41432,"low":40048,"close":41037,"volume":8521,"rsi_14":65.68,"sma_20":39697.5,"sma_60":38450.0,"sma_120":36694.17},{"date":"2026-02-23","open":41432,"high":41630,"low":39653,"close":40147,"volume":5835,"rsi_14":60.99,"sma_20":39665.0,"sma_60":38560.0,"sma_120":36710.42},{"date":"2026-02-24","open":40740,"high":43707,"low":39850,"close":42471,"volume":27407,"rsi_14":69.6,"sma_20":39707.5,"sma_60":38696.67,"sma_120":36747.5},{"date":"2026-02-25","open":42223,"high":44696,"low":40592,"close":43707,"volume":27584,"rsi_14":78.54,"sma_20":39815.0,"sma_60":38876.67,"sma_120":36792.08},{"date":"2026-02-26","open":43806,"high":44053,"low":40345,"close":42866,"volume":12141,"rsi_14":71.12,"sma_20":39955.0,"sma_60":39183.33,"sma_120":36872.92},{"date":"2026-02-27","open":42817,"high":42817,"low":41531,"close":41630,"volume":9207,"rsi_14":63.05,"sma_20":40080.0,"sma_60":39177.5,"sma_120":36870.0},{"date":"2026-03-03","open":41482,"high":41482,"low":39208,"close":39653,"volume":12559,"rsi_14":53.85,"sma_20":40142.5,"sma_60":39284.17,"sma_120":36887.92},{"date":"2026-03-04","open":37082,"high":38614,"low":35054,"close":36587,"volume":14389,"rsi_14":46.95,"sma_20":40062.5,"sma_60":39339.17,"sma_120":36882.92},{"date":"2026-03-05","open":38515,"high":39356,"low":36637,"close":36686,"volume":8632,"rsi_14":44.94,"sma_20":39992.5,"sma_60":39384.17,"sma_120":36881.67},{"date":"2026-03-06","open":36587,"high":37774,"low":35400,"close":36686,"volume":6648,"rsi_14":40.61,"sma_20":39970.0,"sma_60":39414.17,"sma_120":36882.92},{"date":"2026-03-09","open":35598,"high":35944,"low":32780,"close":33522,"volume":9236,"rsi_14":34.49,"sma_20":39742.5,"sma_60":39405.0,"sma_120":36858.33},{"date":"2026-03-10","open":35499,"high":36241,"low":34560,"close":36093,"volume":3109,"rsi_14":42.35,"sma_20":39625.0,"sma_60":39435.0,"sma_120":36855.83},{"date":"2026-03-11","open":37082,"high":37082,"low":35796,"close":35895,"volume":3328,"rsi_14":38.83,"sma_20":39490.0,"sma_60":39467.5,"sma_120":36853.75},{"date":"2026-03-12","open":35598,"high":36538,"low":35450,"close":35796,"volume":1615,"rsi_14":35.91,"sma_20":39400.0,"sma_60":39481.67,"sma_120":36850.83},{"date":"2026-03-13","open":35994,"high":35994,"low":33868,"close":33967,"volume":5045,"rsi_14":31.9,"sma_20":39182.5,"sma_60":39460.0,"sma_120":36829.17},{"date":"2026-03-16","open":34263,"high":34609,"low":33274,"close":33917,"volume":1980,"rsi_14":33.33,"sma_20":38905.0,"sma_60":39491.67,"sma_120":36859.17},{"date":"2026-03-17","open":34609,"high":35549,"low":34263,"close":34313,"volume":1049,"rsi_14":25.66,"sma_20":38677.5,"sma_60":39362.5,"sma_120":36794.58},{"date":"2026-03-18","open":34609,"high":36043,"low":34609,"close":35400,"volume":1802,"rsi_14":25.0,"sma_20":38492.5,"sma_60":39326.67,"sma_120":36771.67},{"date":"2026-03-19","open":40542,"high":41680,"low":35351,"close":35994,"volume":34235,"rsi_14":29.0,"sma_20":38287.5,"sma_60":39335.83,"sma_120":36761.67},{"date":"2026-03-20","open":35598,"high":36538,"low":35104,"close":35895,"volume":5136,"rsi_14":31.17,"sma_20":38037.5,"sma_60":39327.5,"sma_120":36745.83},{"date":"2026-03-23","open":35005,"high":35104,"low":33324,"close":33621,"volume":10354,"rsi_14":30.57,"sma_20":37662.5,"sma_60":39300.83,"sma_120":36715.42},{"date":"2026-03-24","open":34609,"high":35302,"low":33373,"close":34313,"volume":1337,"rsi_14":41.35,"sma_20":37367.5,"sma_60":39284.17,"sma_120":36700.0},{"date":"2026-03-25","open":34511,"high":36093,"low":34313,"close":35104,"volume":3553,"rsi_14":44.29,"sma_20":36995.0,"sma_60":39273.33,"sma_120":36697.92},{"date":"2026-03-26","open":34164,"high":35450,"low":33670,"close":34115,"volume":2451,"rsi_14":41.33,"sma_20":36510.0,"sma_60":39231.67,"sma_120":36687.92},{"date":"2026-03-27","open":33670,"high":34313,"low":33176,"close":34115,"volume":3062,"rsi_14":52.54,"sma_20":36067.5,"sma_60":39005.0,"sma_120":36689.17},{"date":"2026-03-30","open":34400,"high":34400,"low":31900,"close":32050,"volume":6971,"rsi_14":30.9,"sma_20":35565.0,"sma_60":38839.17,"sma_120":36670.42},{"date":"2026-03-31","open":32000,"high":32000,"low":30200,"close":30300,"volume":10297,"rsi_14":27.27,"sma_20":35075.0,"sma_60":38693.33,"sma_120":36650.83},{"date":"2026-04-01","open":31400,"high":32600,"low":30700,"close":32450,"volume":5016,"rsi_14":37.7,"sma_20":34847.5,"sma_60":38532.5,"sma_120":36641.25},{"date":"2026-04-02","open":32350,"high":32800,"low":30550,"close":30650,"volume":5407,"rsi_14":37.83,"sma_20":34525.0,"sma_60":38370.83,"sma_120":36622.08},{"date":"2026-04-03","open":30800,"high":31800,"low":30800,"close":31000,"volume":556,"rsi_14":39.35,"sma_20":34220.0,"sma_60":38228.33,"sma_120":36616.67},{"date":"2026-04-06","open":32750,"high":32750,"low":31150,"close":31250,"volume":3166,"rsi_14":38.76,"sma_20":34087.5,"sma_60":38090.0,"sma_120":36612.92},{"date":"2026-04-07","open":31000,"high":31800,"low":31000,"close":31500,"volume":867,"rsi_14":35.17,"sma_20":33837.5,"sma_60":37948.33,"sma_120":36621.25},{"date":"2026-04-08","open":33200,"high":34100,"low":32150,"close":33250,"volume":3131,"rsi_14":39.94,"sma_20":33685.0,"sma_60":37833.33,"sma_120":36645.0},{"date":"2026-04-09","open":33250,"high":33600,"low":31700,"close":32600,"volume":1390,"rsi_14":38.58,"sma_20":33505.0,"sma_60":37700.83,"sma_120":36657.92},{"date":"2026-04-10","open":33450,"high":33950,"low":33000,"close":33700,"volume":1410,"rsi_14":49.0,"sma_20":33472.5,"sma_60":37583.33,"sma_120":36677.5},{"date":"2026-04-13","open":33050,"high":33700,"low":32700,"close":33050,"volume":440,"rsi_14":44.48,"sma_20":33410.0,"sma_60":37453.33,"sma_120":36690.0},{"date":"2026-04-14","open":33100,"high":34350,"low":33100,"close":34050,"volume":1129,"rsi_14":45.21,"sma_20":33377.5,"sma_60":37339.17,"sma_120":36709.58},{"date":"2026-04-15","open":34050,"high":34600,"low":34050,"close":34600,"volume":1335,"rsi_14":50.34,"sma_20":33317.5,"sma_60":37220.0,"sma_120":36730.83},{"date":"2026-04-16","open":35000,"high":35675,"low":34750,"close":34850,"volume":3213,"rsi_14":51.17,"sma_20":33240.0,"sma_60":37093.33,"sma_120":36756.25},{"date":"2026-04-17","open":35400,"high":35400,"low":33700,"close":34300,"volume":1310,"rsi_14":58.62,"sma_20":33140.0,"sma_60":36965.83,"sma_120":36775.83},{"date":"2026-04-20","open":34800,"high":34800,"low":33850,"close":34200,"volume":1427,"rsi_14":67.11,"sma_20":33150.0,"sma_60":36836.67,"sma_120":36797.92},{"date":"2026-04-21","open":34150,"high":34950,"low":34100,"close":34500,"volume":1709,"rsi_14":60.73,"sma_20":33140.0,"sma_60":36724.17,"sma_120":36824.17},{"date":"2026-04-22","open":34550,"high":34850,"low":34350,"close":34350,"volume":611,"rsi_14":73.42,"sma_20":33082.5,"sma_60":36595.0,"sma_120":36851.25},{"date":"2026-04-23","open":34300,"high":34500,"low":33300,"close":33550,"volume":3788,"rsi_14":65.27,"sma_20":33035.0,"sma_60":36453.33,"sma_120":36794.17},{"date":"2026-04-24","open":33550,"high":33750,"low":33300,"close":33600,"volume":1602,"rsi_14":64.42,"sma_20":32990.0,"sma_60":36337.5,"sma_120":36765.42},{"date":"2026-04-27","open":33800,"high":34000,"low":33500,"close":33750,"volume":1334,"rsi_14":63.98,"sma_20":33075.0,"sma_60":36240.0,"sma_120":36740.83},{"date":"2026-04-28","open":33750,"high":33900,"low":33000,"close":33500,"volume":3267,"rsi_14":51.91,"sma_20":33235.0,"sma_60":36150.83,"sma_120":36733.33},{"date":"2026-04-29","open":33850,"high":33850,"low":32300,"close":33350,"volume":1904,"rsi_14":56.2,"sma_20":33280.0,"sma_60":36063.33,"sma_120":36802.92},{"date":"2026-04-30","open":33400,"high":33450,"low":32800,"close":33000,"volume":1722,"rsi_14":35.62,"sma_20":33902.5,"sma_60":33041.67,"sma_120":35253.75},{"date":"2026-05-04","open":33150,"high":33900,"low":32600,"close":32800,"volume":1159,"rsi_14":47.42,"sma_20":33487.5,"sma_60":35892.5,"sma_120":36726.25},{"date":"2026-05-06","open":32800,"high":33050,"low":31800,"close":31800,"volume":3022,"rsi_14":26.8,"sma_20":33515.0,"sma_60":35781.67,"sma_120":36704.58},{"date":"2026-05-07","open":32950,"high":33050,"low":32050,"close":32800,"volume":3263,"rsi_14":33.02,"sma_20":33580.0,"sma_60":35680.83,"sma_120":36691.67},{"date":"2026-05-08","open":32800,"high":32900,"low":32100,"close":32400,"volume":1677,"rsi_14":27.52,"sma_20":33537.5,"sma_60":35570.83,"sma_120":36669.17},{"date":"2026-05-11","open":32000,"high":32100,"low":31500,"close":31500,"volume":5522,"rsi_14":25.86,"sma_20":33482.5,"sma_60":35462.5,"sma_120":36633.75},{"date":"2026-05-12","open":31500,"high":31550,"low":30000,"close":30550,"volume":5829,"rsi_14":22.56,"sma_20":33325.0,"sma_60":35326.67,"sma_120":36586.25},{"date":"2026-05-13","open":31000,"high":31000,"low":30200,"close":30400,"volume":1823,"rsi_14":18.46,"sma_20":33192.5,"sma_60":35169.17,"sma_120":36543.75},{"date":"2026-05-14","open":30450,"high":33650,"low":30450,"close":31800,"volume":11851,"rsi_14":33.55,"sma_20":33080.0,"sma_60":35045.0,"sma_120":36519.58},{"date":"2026-05-15","open":32400,"high":32400,"low":30850,"close":31450,"volume":4452,"rsi_14":35.62,"sma_20":32922.5,"sma_60":34910.83,"sma_120":36496.67},{"date":"2026-05-18","open":31450,"high":31450,"low":28200,"close":29850,"volume":4066,"rsi_14":28.81,"sma_20":32672.5,"sma_60":34733.33,"sma_120":36467.08},{"date":"2026-05-19","open":29800,"high":31200,"low":29000,"close":29550,"volume":4293,"rsi_14":26.67,"sma_20":32435.0,"sma_60":34537.5,"sma_120":36432.5},{"date":"2026-05-20","open":29600,"high":29650,"low":29000,"close":29200,"volume":1376,"rsi_14":26.37,"sma_20":32185.0,"sma_60":34332.5,"sma_120":36391.25},{"date":"2026-05-21","open":30700,"high":30800,"low":29450,"close":30100,"volume":1099,"rsi_14":33.5,"sma_20":31965.0,"sma_60":34157.5,"sma_120":36358.75},{"date":"2026-05-22","open":30500,"high":31500,"low":29550,"close":30600,"volume":1092,"rsi_14":38.0,"sma_20":31777.5,"sma_60":33951.67,"sma_120":36324.17},{"date":"2026-05-26","open":30250,"high":31200,"low":29600,"close":30500,"volume":1179,"rsi_14":38.38,"sma_20":31625.0,"sma_60":33723.33,"sma_120":36300.0},{"date":"2026-05-27","open":30000,"high":30700,"low":28900,"close":29100,"volume":5137,"rsi_14":36.89,"sma_20":31400.0,"sma_60":33485.83,"sma_120":36261.67},{"date":"2026-05-28","open":29100,"high":30000,"low":28500,"close":29200,"volume":2995,"rsi_14":30.85,"sma_20":31172.5,"sma_60":33270.83,"sma_120":36224.17},{"date":"2026-05-29","open":29500,"high":30750,"low":28650,"close":29400,"volume":3878,"rsi_14":33.7,"sma_20":30967.5,"sma_60":33092.5,"sma_120":36188.33},{"date":"2026-06-01","open":29400,"high":30400,"low":28400,"close":29400,"volume":4243,"rsi_14":37.35,"sma_20":30770.0,"sma_60":32965.83,"sma_120":36152.5},{"date":"2026-06-02","open":29050,"high":31300,"low":28500,"close":28800,"volume":1167,"rsi_14":38.99,"sma_20":30560.0,"sma_60":32827.5,"sma_120":36105.83},{"date":"2026-06-04","open":29000,"high":29700,"low":28400,"close":29200,"volume":1720,"rsi_14":42.68,"sma_20":30380.0,"sma_60":32695.83,"sma_120":36055.0},{"date":"2026-06-05","open":29200,"high":29900,"low":28150,"close":28550,"volume":1424,"rsi_14":28.19,"sma_20":30217.5,"sma_60":32606.67,"sma_120":36005.83},{"date":"2026-06-08","open":28550,"high":28550,"low":27100,"close":27750,"volume":3114,"rsi_14":26.58,"sma_20":29965.0,"sma_60":32460.83,"sma_120":35947.92},{"date":"2026-06-09","open":27900,"high":28950,"low":27750,"close":28200,"volume":1502,"rsi_14":37.78,"sma_20":29755.0,"sma_60":32325.83,"sma_120":35896.67},{"date":"2026-06-10","open":28050,"high":29900,"low":27800,"close":28000,"volume":2537,"rsi_14":38.35,"sma_20":29580.0,"sma_60":32189.17,"sma_120":35835.42},{"date":"2026-06-11","open":28500,"high":28500,"low":27400,"close":28500,"volume":2403,"rsi_14":44.85,"sma_20":29477.5,"sma_60":32091.67,"sma_120":35775.83},{"date":"2026-06-12","open":28800,"high":29450,"low":28500,"close":28800,"volume":1384,"rsi_14":39.52,"sma_20":29397.5,"sma_60":32000.0,"sma_120":35720.83},{"date":"2026-06-15","open":29400,"high":32200,"low":29400,"close":29950,"volume":3652,"rsi_14":45.26,"sma_20":29305.0,"sma_60":31920.83,"sma_120":35641.67},{"date":"2026-06-16","open":30000,"high":31350,"low":29850,"close":30350,"volume":3208,"rsi_14":48.95,"sma_20":29250.0,"sma_60":31830.0,"sma_120":35578.33},{"date":"2026-06-17","open":31600,"high":31600,"low":29600,"close":29600,"volume":1643,"rsi_14":61.54,"sma_20":29390.0,"sma_60":31260.0,"sma_120":35132.5},{"date":"2026-06-18","open":29650,"high":30000,"low":29350,"close":29500,"volume":759,"rsi_14":52.31,"sma_20":29235.0,"sma_60":31603.33,"sma_120":35465.42},{"date":"2026-06-19","open":29000,"high":29950,"low":28500,"close":28650,"volume":991,"rsi_14":44.76,"sma_20":29207.5,"sma_60":31514.17,"sma_120":35407.5},{"date":"2026-06-22","open":28050,"high":28850,"low":28000,"close":28650,"volume":714,"rsi_14":44.76,"sma_20":29135.0,"sma_60":31413.33,"sma_120":35348.75},{"date":"2026-06-23","open":28050,"high":28800,"low":27500,"close":27550,"volume":1649,"rsi_14":41.83,"sma_20":28982.5,"sma_60":31280.83,"sma_120":35277.08},{"date":"2026-06-24","open":27600,"high":28800,"low":27600,"close":28350,"volume":1987,"rsi_14":44.72,"sma_20":28875.0,"sma_60":31178.33,"sma_120":35205.0},{"date":"2026-06-25","open":28300,"high":31000,"low":28300,"close":29350,"volume":3367,"rsi_14":54.76,"sma_20":28887.5,"sma_60":31092.5,"sma_120":35048.75},{"date":"2026-06-26","open":29350,"high":29850,"low":27000,"close":27600,"volume":3017,"rsi_14":49.2,"sma_20":28807.5,"sma_60":31018.33,"sma_120":34928.75},{"date":"2026-06-29","open":27600,"high":28000,"low":27000,"close":27700,"volume":1797,"rsi_14":47.22,"sma_20":28722.5,"sma_60":30975.0,"sma_120":34834.17},{"date":"2026-06-30","open":27700,"high":27950,"low":27350,"close":27900,"volume":702,"rsi_14":49.44,"sma_20":28647.5,"sma_60":30899.17,"sma_120":34715.83},{"date":"2026-07-01","open":28200,"high":29350,"low":27600,"close":28900,"volume":1419,"rsi_14":52.11,"sma_20":28652.5,"sma_60":30870.0,"sma_120":34620.42},{"date":"2026-07-02","open":28950,"high":30075,"low":28550,"close":29000,"volume":3034,"rsi_14":51.08,"sma_20":28642.5,"sma_60":30836.67,"sma_120":34532.5},{"date":"2026-07-03","open":28850,"high":30500,"low":28500,"close":30250,"volume":2151,"rsi_14":51.6,"sma_20":28727.5,"sma_60":30820.0,"sma_120":34455.0},{"date":"2026-07-06","open":30250,"high":32000,"low":29600,"close":29850,"volume":4147,"rsi_14":47.34,"sma_20":28832.5,"sma_60":30792.5,"sma_120":34370.42},{"date":"2026-07-07","open":29850,"high":29900,"low":28900,"close":29850,"volume":3897,"rsi_14":51.45,"sma_20":28915.0,"sma_60":30735.83,"sma_120":34284.58},{"date":"2026-07-08","open":30150,"high":30750,"low":28000,"close":29250,"volume":3102,"rsi_14":48.63,"sma_20":28977.5,"sma_60":30680.0,"sma_120":34190.42},{"date":"2026-07-09","open":30900,"high":30900,"low":27650,"close":28200,"volume":1344,"rsi_14":47.59,"sma_20":28962.5,"sma_60":30588.33,"sma_120":34085.83},{"date":"2026-07-10","open":27650,"high":30500,"low":27650,"close":29550,"volume":3469,"rsi_14":54.21,"sma_20":29000.0,"sma_60":30530.0,"sma_120":33991.67},{"date":"2026-07-13","open":32400,"high":33650,"low":28000,"close":28850,"volume":25926,"rsi_14":56.31,"sma_20":28945.0,"sma_60":30443.33,"sma_120":33891.25},{"date":"2026-07-14","open":28550,"high":28550,"low":27000,"close":27350,"volume":7116,"rsi_14":45.45,"sma_20":28795.0,"sma_60":30322.5,"sma_120":33771.25},{"date":"2026-07-15","open":27650,"high":28650,"low":27650,"close":28400,"volume":3170,"rsi_14":45.7,"sma_20":28735.0,"sma_60":30215.0,"sma_120":33654.17},{"date":"2026-07-16","open":27700,"high":28950,"low":27700,"close":28450,"volume":2700,"rsi_14":54.55,"sma_20":28682.5,"sma_60":30117.5,"sma_120":33541.67},{"date":"2026-07-20","open":29850,"high":29850,"low":27600,"close":27800,"volume":1634,"rsi_14":50.51,"sma_20":28640.0,"sma_60":30010.83,"sma_120":33423.75},{"date":"2026-07-21","open":27350,"high":28500,"low":27350,"close":27800,"volume":1727,"rsi_14":49.48,"sma_20":28597.5,"sma_60":29899.17,"sma_120":33311.67},{"date":"2026-07-22","open":27850,"high":28950,"low":27250,"close":27500,"volume":2332,"rsi_14":42.46,"sma_20":28597.5,"sma_60":29785.83,"sma_120":33190.42},{"date":"2026-07-23","open":27500,"high":28450,"low":27250,"close":28300,"volume":3901,"rsi_14":46.39,"sma_20":28592.5,"sma_60":29697.5,"sma_120":33075.42},{"date":"2026-07-24","open":28300,"high":28300,"low":27600,"close":28200,"volume":1258,"rsi_14":38.01,"sma_20":28535.0,"sma_60":29607.5,"sma_120":32972.5},{"date":"2026-07-27","open":28200,"high":28600,"low":27950,"close":28350,"volume":1757,"rsi_14":40.96,"sma_20":28572.5,"sma_60":29517.5,"sma_120":32878.75},{"date":"2026-07-28","open":28300,"high":28300,"low":26550,"close":27000,"volume":2463,"rsi_14":35.23,"sma_20":28537.5,"sma_60":29409.17,"sma_120":32780.0},{"date":"2026-07-29","open":27900,"high":28800,"low":25100,"close":25950,"volume":4017,"rsi_14":33.66,"sma_20":28440.0,"sma_60":29285.83,"sma_120":32674.58},{"date":"2026-07-30","open":25800,"high":26650,"low":25400,"close":26250,"volume":3163,"rsi_14":39.57,"sma_20":28307.5,"sma_60":29173.33,"sma_120":32572.5},{"date":"2026-07-31","open":26350,"high":28000,"low":25950,"close":27100,"volume":2341,"rsi_14":36.16,"sma_20":28212.5,"sma_60":29078.33,"sma_120":32485.42},{"date":"2026-08-03","open":27200,"high":28850,"low":26500,"close":28500,"volume":2914,"rsi_14":48.17,"sma_20":28125.0,"sma_60":29023.33,"sma_120":32402.5},{"date":"2026-08-04","open":28550,"high":29000,"low":27600,"close":28750,"volume":1014,"rsi_14":58.43,"sma_20":28070.0,"sma_60":28955.83,"sma_120":32318.33},{"date":"2026-08-05","open":28850,"high":30450,"low":28500,"close":28900,"volume":5153,"rsi_14":53.38,"sma_20":28022.5,"sma_60":28897.5,"sma_120":32234.17},{"date":"2026-08-06","open":28750,"high":29050,"low":28100,"close":28900,"volume":1523,"rsi_14":53.06,"sma_20":28005.0,"sma_60":28854.17,"sma_120":32158.33},{"date":"2026-08-07","open":28750,"high":28850,"low":27500,"close":28850,"volume":2681,"rsi_14":57.78,"sma_20":28037.5,"sma_60":28825.83,"sma_120":32076.25},{"date":"2026-08-10","open":28500,"high":29400,"low":28100,"close":29100,"volume":892,"rsi_14":59.29,"sma_20":28015.0,"sma_60":28804.17,"sma_120":31986.67},{"date":"2026-08-11","open":28850,"high":29200,"low":28500,"close":29100,"volume":1324,"rsi_14":61.94,"sma_20":28027.5,"sma_60":28759.17,"sma_120":31902.08},{"date":"2026-08-12","open":29200,"high":29700,"low":28800,"close":29500,"volume":1361,"rsi_14":59.52,"sma_20":28135.0,"sma_60":28726.67,"sma_120":31818.75},{"date":"2026-08-13","open":29500,"high":29650,"low":29050,"close":29250,"volume":689,"rsi_14":58.14,"sma_20":28177.5,"sma_60":28716.67,"sma_120":31725.0},{"date":"2026-08-14","open":29450,"high":29550,"low":29000,"close":29250,"volume":468,"rsi_14":57.14,"sma_20":28217.5,"sma_60":28711.67,"sma_120":31624.58},{"date":"2026-08-18","open":29250,"high":29350,"low":28200,"close":28650,"volume":1587,"rsi_14":64.86,"sma_20":28260.0,"sma_60":28702.5,"sma_120":31517.5},{"date":"2026-08-19","open":28650,"high":29250,"low":28050,"close":28850,"volume":1279,"rsi_14":80.85,"sma_20":28312.5,"sma_60":28681.67,"sma_120":31419.58},{"date":"2026-08-20","open":28850,"high":29250,"low":28150,"close":28600,"volume":903,"rsi_14":75.27,"sma_20":28367.5,"sma_60":28648.33,"sma_120":31300.0},{"date":"2026-08-21","open":28900,"high":29250,"low":28550,"close":29100,"volume":292,"rsi_14":72.94,"sma_20":28405.0,"sma_60":28624.17,"sma_120":31173.75},{"date":"2026-08-24","open":29400,"high":29800,"low":28100,"close":29300,"volume":1225,"rsi_14":62.9,"sma_20":28462.5,"sma_60":28628.33,"sma_120":31057.08},{"date":"2026-08-25","open":29000,"high":29350,"low":28550,"close":29300,"volume":625,"rsi_14":59.65,"sma_20":28510.0,"sma_60":28630.0,"sma_120":30950.42},{"date":"2026-08-26","open":29350,"high":29900,"low":28850,"close":29500,"volume":3879,"rsi_14":60.34,"sma_20":28635.0,"sma_60":28631.67,"sma_120":30862.08},{"date":"2026-08-27","open":29150,"high":30000,"low":29000,"close":29300,"volume":947,"rsi_14":56.45,"sma_20":28802.5,"sma_60":28630.0,"sma_120":30797.92},{"date":"2026-08-28","open":29350,"high":29900,"low":29000,"close":29550,"volume":1640,"rsi_14":60.61,"sma_20":28967.5,"sma_60":28642.5,"sma_120":30735.0},{"date":"2026-08-31","open":29800,"high":30400,"low":28500,"close":29850,"volume":2995,"rsi_14":61.19,"sma_20":29105.0,"sma_60":28653.33,"sma_120":30674.58},{"date":"2026-09-01","open":29950,"high":30000,"low":29300,"close":29750,"volume":1369,"rsi_14":59.42,"sma_20":29167.5,"sma_60":28673.33,"sma_120":30640.0},{"date":"2026-09-02","open":30000,"high":31000,"low":29650,"close":30650,"volume":3965,"rsi_14":64.56,"sma_20":29262.5,"sma_60":28721.67,"sma_120":30591.25},{"date":"2026-09-03","open":30400,"high":31750,"low":30100,"close":30650,"volume":1625,"rsi_14":68.92,"sma_20":29350.0,"sma_60":28762.5,"sma_120":30544.17},{"date":"2026-09-04","open":30850,"high":32500,"low":30850,"close":32250,"volume":7761,"rsi_14":78.3,"sma_20":29517.5,"sma_60":28833.33,"sma_120":30511.25},{"date":"2026-09-07","open":32250,"high":32550,"low":30800,"close":32350,"volume":2475,"rsi_14":88.54,"sma_20":29692.5,"sma_60":28897.5,"sma_120":30494.58},{"date":"2026-09-08","open":32250,"high":32850,"low":31500,"close":31750,"volume":3308,"rsi_14":77.88,"sma_20":29825.0,"sma_60":28946.67,"sma_120":30473.33},{"date":"2026-09-09","open":31500,"high":32850,"low":30700,"close":31750,"volume":1863,"rsi_14":81.82,"sma_20":29957.5,"sma_60":28976.67,"sma_120":30448.75},{"date":"2026-09-10","open":31550,"high":31550,"low":30050,"close":31150,"volume":1235,"rsi_14":70.3,"sma_20":30040.0,"sma_60":28990.0,"sma_120":30410.0},{"date":"2026-09-11","open":31000,"high":31000,"low":28550,"close":30800,"volume":1348,"rsi_14":64.42,"sma_20":30117.5,"sma_60":29010.0,"sma_120":30363.33},{"date":"2026-09-14","open":30800,"high":31400,"low":30000,"close":30250,"volume":304,"rsi_14":58.26,"sma_20":30167.5,"sma_60":29022.5,"sma_120":30312.92},{"date":"2026-09-15","open":30200,"high":31000,"low":29300,"close":30850,"volume":857,"rsi_14":60.98,"sma_20":30277.5,"sma_60":29059.17,"sma_120":30286.67},{"date":"2026-09-16","open":30250,"high":31000,"low":30200,"close":30400,"volume":778,"rsi_14":58.59,"sma_20":30355.0,"sma_60":29088.33,"sma_120":30250.83},{"date":"2026-09-17","open":30800,"high":30800,"low":30300,"close":30600,"volume":401,"rsi_14":58.27,"sma_20":30455.0,"sma_60":29139.17,"sma_120":30210.0},{"date":"2026-09-18","open":30900,"high":30900,"low":29900,"close":30300,"volume":648,"rsi_14":53.54,"sma_20":30515.0,"sma_60":29171.67,"sma_120":30175.0},{"date":"2026-09-21","open":30100,"high":30400,"low":29800,"close":29800,"volume":853,"rsi_14":50.37,"sma_20":30540.0,"sma_60":29179.17,"sma_120":30135.83},{"date":"2026-09-22","open":30450,"high":31950,"low":30150,"close":30950,"volume":2011,"rsi_14":52.14,"sma_20":30622.5,"sma_60":29235.0,"sma_120":30126.67},{"date":"2026-09-23","open":30950,"high":31100,"low":29750,"close":30100,"volume":1526,"rsi_14":46.5,"sma_20":30652.5,"sma_60":29275.0,"sma_120":30125.0},{"date":"2026-09-28","open":30050,"high":31350,"low":30000,"close":30100,"volume":1965,"rsi_14":32.8,"sma_20":30692.5,"sma_60":29311.67,"sma_120":30105.42},{"date":"2026-09-29","open":30600,"high":30600,"low":29700,"close":30200,"volume":452,"rsi_14":32.8,"sma_20":30725.0,"sma_60":29333.33,"sma_120":30101.67},{"date":"2026-09-30","open":30000,"high":31000,"low":29600,"close":30050,"volume":1543,"rsi_14":35.34,"sma_20":30735.0,"sma_60":29350.83,"sma_120":30093.75},{"date":"2026-10-01","open":30300,"high":30300,"low":29500,"close":30300,"volume":1052,"rsi_14":38.02,"sma_20":30762.5,"sma_60":29351.67,"sma_120":30085.83},{"date":"2026-10-02","open":30400,"high":30400,"low":29750,"close":30300,"volume":319,"rsi_14":42.2,"sma_20":30745.0,"sma_60":29359.17,"sma_120":30075.83},{"date":"2026-10-06","open":31150,"high":31150,"low":29700,"close":29850,"volume":293,"rsi_14":41.44,"sma_20":30705.0,"sma_60":29359.17,"sma_120":30047.5},{"date":"2026-10-07","open":30300,"high":30850,"low":29500,"close":29950,"volume":1358,"rsi_14":47.06,"sma_20":30590.0,"sma_60":29370.83,"sma_120":30025.42},{"date":"2026-10-08","open":29750,"high":29800,"low":29050,"close":29300,"volume":2174,"rsi_14":34.95,"sma_20":30437.5,"sma_60":29389.17,"sma_120":29988.75},{"date":"2026-10-12","open":29550,"high":29550,"low":28750,"close":29000,"volume":1421,"rsi_14":36.0,"sma_20":30300.0,"sma_60":29380.0,"sma_120":29955.0},{"date":"2026-10-13","open":29100,"high":29100,"low":28000,"close":28350,"volume":1050,"rsi_14":29.36,"sma_20":30130.0,"sma_60":29371.67,"sma_120":29907.5},{"date":"2026-10-14","open":28100,"high":29350,"low":28100,"close":28350,"volume":686,"rsi_14":31.07,"sma_20":29990.0,"sma_60":29388.33,"sma_120":29855.42},{"date":"2026-10-15","open":28700,"high":28700,"low":27050,"close":27500,"volume":901,"rsi_14":29.09,"sma_20":29825.0,"sma_60":29373.33,"sma_120":29794.17},{"date":"2026-10-16","open":27800,"high":28100,"low":27650,"close":27950,"volume":252,"rsi_14":18.75,"sma_20":29710.0,"sma_60":29365.0,"sma_120":29741.25},{"date":"2026-10-19","open":27800,"high":27800,"low":27050,"close":27550,"volume":707,"rsi_14":20.69,"sma_20":29545.0,"sma_60":29360.83,"sma_120":29685.83},{"date":"2026-10-20","open":28700,"high":28700,"low":26550,"close":26650,"volume":669,"rsi_14":17.14,"sma_20":29357.5,"sma_60":29341.67,"sma_120":29620.42},{"date":"2026-10-21","open":27500,"high":27500,"low":26850,"close":27050,"volume":239,"rsi_14":21.62,"sma_20":29180.0,"sma_60":29334.17,"sma_120":29559.58},{"date":"2026-10-22","open":27450,"high":27450,"low":26600,"close":26800,"volume":510,"rsi_14":21.24,"sma_20":29005.0,"sma_60":29309.17,"sma_120":29503.33},{"date":"2026-10-23","open":26451,"high":27150,"low":25866,"close":27150,"volume":320}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.43,"pbr":0.52,"ttm_eps":null,"close":23630.0723},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.45,"pbr":0.5,"ttm_eps":null,"close":24067.666},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.17,"pbr":0.46,"ttm_eps":null,"close":22842.2168},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.16,"pbr":0.44,"ttm_eps":null,"close":22150.0293},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.26,"pbr":0.71,"ttm_eps":null,"close":35697.1445},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.25,"pbr":0.65,"ttm_eps":null,"close":32582.2969},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":0.44,"pbr":0.82,"ttm_eps":null,"close":41630.1875},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":0.32,"pbr":0.58,"ttm_eps":null,"close":30300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.31,"pbr":0.55,"ttm_eps":null,"close":27900.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"한진칼우","phase":"above-fold","symbol_resolved":true}