{"status":"ok","report":{"price_analysis":{"current":7480.0,"change_1d":-2.9,"change_7d":-5.0,"change_30d":-8.3,"high_30d":8440.0,"low_30d":7450.0,"position_in_range":3.0,"support":7549.0,"resistance":8341.0},"summary":"콜마비앤에이치(200130)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 2152.12억. 현재가 7,480원, 전일 대비 -2.9%, 30일 -8.3%. ROE 1.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8197.00, 기관 순매도 2495.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.8%입니다. 시가총액 2152.12억. 매출 5381.76억, 영업이익 328.54억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.56,"roe":1.82,"eps":-50.4199999999999,"revenue":538176471625.0,"operating_income":32853987582.0,"net_income":-1483100879.0,"market_cap":215212405760,"profit_margin":-0.28,"roa":1.22,"operating_margin":6.1,"gross_margin":16.16,"debt_ratio":0.4913001045947749,"total_assets":570689869146.0,"total_equity":382679426755.0,"total_debt":188010442391.0,"dividend_yield":0.66,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.4로 약세 구간입니다. MACD(-169.15)가 시그널선(-171.62)을 상회합니다(골든크로스). 현재가가 SMA20(7846)과 SMA60(8472) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7507~8185 (현재 위치 -4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":38.388625592417064,"macd":-169.14595388380985,"macd_signal":-171.62336151586584,"sma_20":7846.0,"sma_60":8472.166666666666,"bb_upper":8184.904116233486,"bb_lower":7507.095883766514,"atr_14":312.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8197.00, 기관 순매수 -2495.00. 30일 누적: 외국인 -14.81만, 기관 -13.37만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-8197.0,"institutional_flow":-2495.0,"data":[{"date":"2026-10-23","foreign_net":-2998.0,"institution_net":-2476.0,"retail_net":5474.0},{"date":"2026-10-22","foreign_net":-9939.0,"institution_net":-1511.0,"retail_net":11450.0},{"date":"2026-10-21","foreign_net":1919.0,"institution_net":-527.0,"retail_net":-1392.0},{"date":"2026-10-20","foreign_net":-773.0,"institution_net":356.0,"retail_net":417.0},{"date":"2026-10-19","foreign_net":3594.0,"institution_net":1663.0,"retail_net":-5257.0},{"date":"2026-10-16","foreign_net":15677.0,"institution_net":2172.0,"retail_net":-17849.0},{"date":"2026-10-15","foreign_net":8939.0,"institution_net":-3619.0,"retail_net":-5320.0},{"date":"2026-10-14","foreign_net":5844.0,"institution_net":1499.0,"retail_net":-7343.0},{"date":"2026-10-13","foreign_net":2421.0,"institution_net":877.0,"retail_net":-3298.0},{"date":"2026-10-12","foreign_net":6737.0,"institution_net":1774.0,"retail_net":-8511.0},{"date":"2026-10-08","foreign_net":490.0,"institution_net":121.0,"retail_net":-611.0},{"date":"2026-10-07","foreign_net":6656.0,"institution_net":126.0,"retail_net":-6782.0},{"date":"2026-10-06","foreign_net":-5518.0,"institution_net":-171.0,"retail_net":5689.0},{"date":"2026-10-02","foreign_net":-27819.0,"institution_net":-185.0,"retail_net":28004.0},{"date":"2026-10-01","foreign_net":272.0,"institution_net":322.0,"retail_net":-594.0},{"date":"2026-09-30","foreign_net":-1637.0,"institution_net":-613.0,"retail_net":2250.0},{"date":"2026-09-29","foreign_net":-6197.0,"institution_net":172.0,"retail_net":6025.0},{"date":"2026-09-28","foreign_net":3926.0,"institution_net":-234.0,"retail_net":-3692.0},{"date":"2026-09-23","foreign_net":-13995.0,"institution_net":75.0,"retail_net":13920.0},{"date":"2026-09-22","foreign_net":-18630.0,"institution_net":-433.0,"retail_net":19063.0},{"date":"2026-09-21","foreign_net":-18304.0,"institution_net":579.0,"retail_net":17725.0},{"date":"2026-09-18","foreign_net":-44148.0,"institution_net":-85.0,"retail_net":44233.0},{"date":"2026-09-17","foreign_net":-7627.0,"institution_net":-501.0,"retail_net":8128.0},{"date":"2026-09-16","foreign_net":-8066.0,"institution_net":426.0,"retail_net":7640.0},{"date":"2026-09-15","foreign_net":-14690.0,"institution_net":125.0,"retail_net":14565.0},{"date":"2026-09-14","foreign_net":-5579.0,"institution_net":134.0,"retail_net":5445.0},{"date":"2026-09-11","foreign_net":4751.0,"institution_net":-105.0,"retail_net":-4646.0},{"date":"2026-09-10","foreign_net":-15379.0,"institution_net":13027.0,"retail_net":2352.0},{"date":"2026-09-09","foreign_net":-27745.0,"institution_net":-24527.0,"retail_net":52272.0},{"date":"2026-09-08","foreign_net":19767.0,"institution_net":-122170.0,"retail_net":102403.0}],"periods":{"d1":{"foreign_net":-2998.0,"institution_net":-2476.0,"retail_net":5474.0},"d3":{"foreign_net":-11018.0,"institution_net":-4514.0,"retail_net":15532.0},"d7":{"foreign_net":16419.0,"institution_net":-3942.0,"retail_net":-12477.0},"d14":{"foreign_net":5230.0,"institution_net":99.0,"retail_net":-5329.0},"d30":{"foreign_net":-148051.0,"institution_net":-133709.0,"retail_net":281760.0}}},"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 -50, PBR 0.56x) — 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 -50원"}]},"growth":{"grade":"D","percentile":44,"summary":"매출 -7.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-7.1,"unit":"%","percentile":40,"direction":"higher_better"},{"name":"영업이익 성장률","value":-1.7,"unit":"%","percentile":47,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.4,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.3,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 2.5x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.52,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.29,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":26.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -50, PBR 0.56x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -7.1%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.76,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.49,"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":16.16,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.1,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.56,"per_5y_high":31.09,"per_5y_low":19.19,"per_5y_avg":27.78,"per_percentile":null,"pbr_5y_high":1.93,"pbr_5y_low":0.92,"pbr_5y_avg":1.48,"pbr_percentile":0.0,"per_5y_median":29.37,"pbr_5y_median":1.58,"history":[{"quarter":"2024-Q2","per":31.09,"pbr":1.93},{"quarter":"2024-Q3","per":29.16,"pbr":1.61},{"quarter":"2024-Q4","per":19.19,"pbr":1.26},{"quarter":"2025-Q1","per":29.58,"pbr":1.39},{"quarter":"2025-Q2","per":30.77,"pbr":1.63},{"quarter":"2025-Q3","per":26.9,"pbr":1.68},{"quarter":"2025-Q4","per":null,"pbr":1.58},{"quarter":"2026-Q1","per":null,"pbr":1.33},{"quarter":"2026-Q2","per":null,"pbr":0.92},{"quarter":"현재","per":null,"pbr":0.56}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":17406.8848,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14627.2266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11225.5449,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12081.2959,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14409.9805,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15000.1104,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12715.3252,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11344.4541,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7996.7476,"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 Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":31.09,"eps":559.89,"close":17406.88,"source":"reported"},{"date":"2024-07","per":29.3,"eps":559.89,"close":16405.82,"source":"reported"},{"date":"2024-08","per":26.35,"eps":559.89,"close":14753.57,"source":"reported"},{"date":"2024-09","per":29.16,"eps":501.59,"close":14627.23,"source":"reported"},{"date":"2024-10","per":27.51,"eps":501.59,"close":13801.1,"source":"reported"},{"date":"2024-11","per":25.09,"eps":501.59,"close":12586.22,"source":"reported"},{"date":"2024-12","per":19.19,"eps":584.89,"close":11225.54,"source":"reported"},{"date":"2025-01","per":20.74,"eps":584.89,"close":12129.42,"source":"reported"},{"date":"2025-02","per":21.44,"eps":584.89,"close":12537.62,"source":"reported"},{"date":"2025-03","per":29.58,"eps":408.4,"close":12081.3,"source":"reported"},{"date":"2025-04","per":32.87,"eps":408.4,"close":13424.77,"source":"reported"},{"date":"2025-05","per":36.6,"eps":408.4,"close":14947.37,"source":"reported"},{"date":"2025-06","per":30.77,"eps":468.32,"close":14409.98,"source":"reported"},{"date":"2025-07","per":30.71,"eps":468.32,"close":14383.86,"source":"reported"},{"date":"2025-08","per":32.58,"eps":468.32,"close":15258.39,"source":"reported"},{"date":"2025-09","per":26.9,"eps":557.56,"close":15000.11,"source":"reported"},{"date":"2025-10","per":24.71,"eps":557.56,"close":13778.25,"source":"reported"},{"date":"2025-11","per":23.39,"eps":557.56,"close":13043.14,"source":"reported"}],"trailing_per_history_meta":{"avg":27.67,"std":4.5,"upper_1sd":32.17,"lower_1sd":23.16,"current":23.39,"count":18},"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":0.66,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.29,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.66,"summary":"배당수익률 0.66%","metrics":[{"name":"배당수익률","value":0.66,"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":"0.6배"},{"label":"ROE","value":"1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:03.299507+00:00","sections":{"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":0.01815564298795747,"dividend_yield":null,"eps":236.19,"revenue":127232675469.0,"operating_income":10159324805.0,"net_income":6947791051.0,"market_cap":null,"profit_margin":0.05460697124688552,"operating_margin":0.0798483940351887,"roa":0.012174372503575216,"gross_margin":0.1616205443782422,"total_equity":382679426755.0,"total_assets":570689869146.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.91,"roe":0.05924271563976398,"dividend_yield":0.66,"eps":759.97,"revenue":136889998314.0,"operating_income":10332001735.0,"net_income":22354940085.0,"market_cap":335900000000.0,"profit_margin":0.16330586865610122,"operating_margin":0.07547667369606013,"roa":0.037660968432716296,"gross_margin":0.16141690036634446,"total_equity":377344958677.0,"total_assets":593583782237.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.10399733036690599,"dividend_yield":null,"eps":-1256.77,"revenue":122225800850.0,"operating_income":2649549905.0,"net_income":-36968585951.0,"market_cap":null,"profit_margin":-0.30246139271665895,"operating_margin":0.02167750087603537,"roa":-0.056902122351343454,"gross_margin":0.1256449195767327,"total_equity":355476297522.0,"total_assets":649687295014.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.015632328396366628,"dividend_yield":null,"eps":210.19,"revenue":151827996992.0,"operating_income":9713111137.0,"net_income":6182753936.0,"market_cap":null,"profit_margin":0.04072209380675539,"operating_margin":0.06397444034983743,"roa":0.009123908792281227,"gross_margin":0.16540490354570928,"total_equity":395510750493.0,"total_assets":677643110728.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01709735015031447,"dividend_yield":null,"eps":227.96,"revenue":164101635234.0,"operating_income":10702622108.0,"net_income":6705464609.0,"market_cap":null,"profit_margin":0.04086165625003293,"operating_margin":0.06521947263193717,"roa":0.009822468379875417,"gross_margin":0.15025182739246365,"total_equity":392193208307.0,"total_assets":682665939932.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0037552137723165942,"dividend_yield":null,"eps":49.0,"revenue":136729459249.0,"operating_income":3580682439.0,"net_income":1441351931.0,"market_cap":null,"profit_margin":0.01054163410662755,"operating_margin":0.02618808308514676,"roa":0.00208807097538767,"gross_margin":0.13101580634043952,"total_equity":383826865364.0,"total_assets":690279184946.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.005239867015163398,"dividend_yield":null,"eps":70.41,"revenue":142052412087.0,"operating_income":3225951832.0,"net_income":2071142359.0,"market_cap":null,"profit_margin":0.01458012805675928,"operating_margin":0.022709588556822716,"roa":0.002997881937897044,"gross_margin":0.13003343837404951,"total_equity":395266206758.0,"total_assets":690868553834.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008845753335695572,"dividend_yield":null,"eps":120.95,"revenue":147445125351.0,"operating_income":4066608254.0,"net_income":3557891583.0,"market_cap":null,"profit_margin":0.024130276091056068,"operating_margin":0.027580486261036093,"roa":0.005033195354094745,"gross_margin":0.1314225383977306,"total_equity":402214650124.0,"total_assets":706885255329.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.012408623408750064,"dividend_yield":null,"eps":168.04,"revenue":165919886854.0,"operating_income":7793939093.0,"net_income":4943128069.0,"market_cap":null,"profit_margin":0.029792257954886804,"operating_margin":0.04697411046246807,"roa":0.006987993451236502,"gross_margin":0.1402393672885936,"total_equity":398362324826.0,"total_assets":707374456415.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01685083428717547,"dividend_yield":null,"eps":225.49,"revenue":160224580525.0,"operating_income":9536745322.0,"net_income":6632884699.0,"market_cap":null,"profit_margin":0.041397422775371624,"operating_margin":0.0595211127453192,"roa":0.009355487353806338,"gross_margin":0.14942162704095494,"total_equity":393623519522.0,"total_assets":708983342947.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.000956659114766792,"dividend_yield":null,"eps":-12.89,"revenue":145680113962.0,"operating_income":3970414949.0,"net_income":-379126186.0,"market_cap":null,"profit_margin":-0.0026024566818975262,"operating_margin":0.027254337198251127,"roa":-0.0005458915790413933,"gross_margin":0.12871688520158106,"total_equity":396302277528.0,"total_assets":694508214737.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013100950007822493,"dividend_yield":null,"eps":179.25,"revenue":139370230112.0,"operating_income":6783359301.0,"net_income":5272811182.0,"market_cap":null,"profit_margin":0.03783312388709332,"operating_margin":0.04867150822344766,"roa":0.007818947530525618,"gross_margin":0.136229927895952,"total_equity":402475482988.0,"total_assets":674363290125.0}],"current_price":7480.0,"change_pct":-2.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":26100.0},{"date":"2016-10-25","close":24600.0},{"date":"2016-10-26","close":25150.0},{"date":"2016-10-27","close":25800.0},{"date":"2016-10-28","close":24850.0},{"date":"2016-10-31","close":23550.0},{"date":"2016-11-01","close":22500.0},{"date":"2016-11-02","close":22150.0},{"date":"2016-11-03","close":21500.0},{"date":"2016-11-04","close":21250.0},{"date":"2016-11-07","close":22050.0},{"date":"2016-11-08","close":22800.0},{"date":"2016-11-09","close":21900.0},{"date":"2016-11-10","close":22950.0},{"date":"2016-11-11","close":22500.0},{"date":"2016-11-14","close":20950.0},{"date":"2016-11-15","close":19200.0},{"date":"2016-11-16","close":19500.0},{"date":"2016-11-17","close":19300.0},{"date":"2016-11-18","close":19250.0},{"date":"2016-11-21","close":18150.0},{"date":"2016-11-22","close":18000.0},{"date":"2016-11-23","close":17650.0},{"date":"2016-11-24","close":16850.0},{"date":"2016-11-25","close":17600.0},{"date":"2016-11-28","close":17200.0},{"date":"2016-11-29","close":17300.0},{"date":"2016-11-30","close":16800.0},{"date":"2016-12-01","close":16100.0},{"date":"2016-12-02","close":15700.0},{"date":"2016-12-05","close":15400.0},{"date":"2016-12-06","close":15650.0},{"date":"2016-12-07","close":15300.0},{"date":"2016-12-08","close":15850.0},{"date":"2016-12-09","close":18300.0},{"date":"2016-12-12","close":20000.0},{"date":"2016-12-13","close":19200.0},{"date":"2016-12-14","close":19400.0},{"date":"2016-12-15","close":19600.0},{"date":"2016-12-16","close":18850.0},{"date":"2016-12-19","close":18500.0},{"date":"2016-12-20","close":18750.0},{"date":"2016-12-21","close":18600.0},{"date":"2016-12-22","close":18150.0},{"date":"2016-12-23","close":18950.0},{"date":"2016-12-26","close":19100.0},{"date":"2016-12-27","close":19250.0},{"date":"2016-12-28","close":18700.0},{"date":"2016-12-29","close":18550.0},{"date":"2017-01-02","close":17450.0},{"date":"2017-01-03","close":17250.0},{"date":"2017-01-04","close":17400.0},{"date":"2017-01-05","close":17650.0},{"date":"2017-01-06","close":17250.0},{"date":"2017-01-09","close":17100.0},{"date":"2017-01-10","close":16750.0},{"date":"2017-01-11","close":16500.0},{"date":"2017-01-12","close":16500.0},{"date":"2017-01-13","close":16750.0},{"date":"2017-01-16","close":16850.0},{"date":"2017-01-17","close":16750.0},{"date":"2017-01-18","close":16750.0},{"date":"2017-01-19","close":16550.0},{"date":"2017-01-20","close":16350.0},{"date":"2017-01-23","close":16050.0},{"date":"2017-01-24","close":15850.0},{"date":"2017-01-25","close":15950.0},{"date":"2017-01-26","close":15750.0},{"date":"2017-01-31","close":15950.0},{"date":"2017-02-01","close":17100.0},{"date":"2017-02-02","close":16750.0},{"date":"2017-02-03","close":16850.0},{"date":"2017-02-06","close":17200.0},{"date":"2017-02-07","close":17300.0},{"date":"2017-02-08","close":17000.0},{"date":"2017-02-09","close":17000.0},{"date":"2017-02-10","close":17050.0},{"date":"2017-02-13","close":17250.0},{"date":"2017-02-14","close":18650.0},{"date":"2017-02-15","close":18700.0},{"date":"2017-02-16","close":18400.0},{"date":"2017-02-17","close":17800.0},{"date":"2017-02-20","close":18100.0},{"date":"2017-02-21","close":17950.0},{"date":"2017-02-22","close":17900.0},{"date":"2017-02-23","close":17800.0},{"date":"2017-02-24","close":18400.0},{"date":"2017-02-27","close":18500.0},{"date":"2017-02-28","close":17950.0},{"date":"2017-03-02","close":17000.0},{"date":"2017-03-03","close":16000.0},{"date":"2017-03-06","close":16250.0},{"date":"2017-03-07","close":16400.0},{"date":"2017-03-08","close":16400.0},{"date":"2017-03-09","close":16800.0},{"date":"2017-03-10","close":16950.0},{"date":"2017-03-13","close":17300.0},{"date":"2017-03-14","close":16900.0},{"date":"2017-03-15","close":16600.0},{"date":"2017-03-16","close":16800.0},{"date":"2017-03-17","close":16950.0},{"date":"2017-03-20","close":16800.0},{"date":"2017-03-21","close":16500.0},{"date":"2017-03-22","close":16250.0},{"date":"2017-03-23","close":16250.0},{"date":"2017-03-24","close":16600.0},{"date":"2017-03-27","close":16550.0},{"date":"2017-03-28","close":17100.0},{"date":"2017-03-29","close":17050.0},{"date":"2017-03-30","close":17000.0},{"date":"2017-03-31","close":17100.0},{"date":"2017-04-03","close":18200.0},{"date":"2017-04-04","close":18250.0},{"date":"2017-04-05","close":18500.0},{"date":"2017-04-06","close":18600.0},{"date":"2017-04-07","close":19350.0},{"date":"2017-04-10","close":18700.0},{"date":"2017-04-11","close":18850.0},{"date":"2017-04-12","close":18650.0},{"date":"2017-04-13","close":18900.0},{"date":"2017-04-14","close":18500.0},{"date":"2017-04-17","close":19650.0},{"date":"2017-04-18","close":19850.0},{"date":"2017-04-19","close":20550.0},{"date":"2017-04-20","close":22050.0},{"date":"2017-04-21","close":21700.0},{"date":"2017-04-24","close":20550.0},{"date":"2017-04-25","close":21100.0},{"date":"2017-04-26","close":21050.0},{"date":"2017-04-27","close":20900.0},{"date":"2017-04-28","close":20500.0},{"date":"2017-05-02","close":20350.0},{"date":"2017-05-04","close":21500.0},{"date":"2017-05-08","close":22150.0},{"date":"2017-05-10","close":21950.0},{"date":"2017-05-11","close":22100.0},{"date":"2017-05-12","close":21500.0},{"date":"2017-05-15","close":22400.0},{"date":"2017-05-16","close":22400.0},{"date":"2017-05-17","close":23600.0},{"date":"2017-05-18","close":23350.0},{"date":"2017-05-19","close":23500.0},{"date":"2017-05-22","close":23200.0},{"date":"2017-05-23","close":23300.0},{"date":"2017-05-24","close":23650.0},{"date":"2017-05-25","close":23400.0},{"date":"2017-05-26","close":23400.0},{"date":"2017-05-29","close":22500.0},{"date":"2017-05-30","close":22850.0},{"date":"2017-05-31","close":22700.0},{"date":"2017-06-01","close":22700.0},{"date":"2017-06-02","close":23150.0},{"date":"2017-06-05","close":23350.0},{"date":"2017-06-07","close":22600.0},{"date":"2017-06-08","close":21700.0},{"date":"2017-06-09","close":21750.0},{"date":"2017-06-12","close":21100.0},{"date":"2017-06-13","close":21700.0},{"date":"2017-06-14","close":21350.0},{"date":"2017-06-15","close":21800.0},{"date":"2017-06-16","close":21250.0},{"date":"2017-06-19","close":21150.0},{"date":"2017-06-20","close":21050.0},{"date":"2017-06-21","close":20900.0},{"date":"2017-06-22","close":21300.0},{"date":"2017-06-23","close":21600.0},{"date":"2017-06-26","close":21200.0},{"date":"2017-06-27","close":21350.0},{"date":"2017-06-28","close":21050.0},{"date":"2017-06-29","close":20600.0},{"date":"2017-06-30","close":20200.0},{"date":"2017-07-03","close":20300.0},{"date":"2017-07-04","close":19700.0},{"date":"2017-07-05","close":20050.0},{"date":"2017-07-06","close":20000.0},{"date":"2017-07-07","close":20150.0},{"date":"2017-07-10","close":19950.0},{"date":"2017-07-11","close":19900.0},{"date":"2017-07-12","close":19850.0},{"date":"2017-07-13","close":19550.0},{"date":"2017-07-14","close":19000.0},{"date":"2017-07-17","close":19350.0},{"date":"2017-07-18","close":19400.0},{"date":"2017-07-19","close":19850.0},{"date":"2017-07-20","close":19500.0},{"date":"2017-07-21","close":19550.0},{"date":"2017-07-24","close":19750.0},{"date":"2017-07-25","close":20100.0},{"date":"2017-07-26","close":21450.0},{"date":"2017-07-27","close":21400.0},{"date":"2017-07-28","close":21250.0},{"date":"2017-07-31","close":20450.0},{"date":"2017-08-01","close":20500.0},{"date":"2017-08-02","close":21250.0},{"date":"2017-08-03","close":21250.0},{"date":"2017-08-04","close":21550.0},{"date":"2017-08-07","close":22800.0},{"date":"2017-08-08","close":22600.0},{"date":"2017-08-09","close":22700.0},{"date":"2017-08-10","close":23500.0},{"date":"2017-08-11","close":23100.0},{"date":"2017-08-14","close":22900.0},{"date":"2017-08-16","close":23300.0},{"date":"2017-08-17","close":24650.0},{"date":"2017-08-18","close":24050.0},{"date":"2017-08-21","close":22750.0},{"date":"2017-08-22","close":22550.0},{"date":"2017-08-23","close":22500.0},{"date":"2017-08-24","close":24300.0},{"date":"2017-08-25","close":24300.0},{"date":"2017-08-28","close":25700.0},{"date":"2017-08-29","close":25650.0},{"date":"2017-08-30","close":25400.0},{"date":"2017-08-31","close":27200.0},{"date":"2017-09-01","close":27500.0},{"date":"2017-09-04","close":26900.0},{"date":"2017-09-05","close":29200.0},{"date":"2017-09-06","close":29500.0},{"date":"2017-09-07","close":29200.0},{"date":"2017-09-08","close":28000.0},{"date":"2017-09-11","close":28600.0},{"date":"2017-09-12","close":28350.0},{"date":"2017-09-13","close":26550.0},{"date":"2017-09-14","close":28400.0},{"date":"2017-09-15","close":27250.0},{"date":"2017-09-18","close":26400.0},{"date":"2017-09-19","close":27650.0},{"date":"2017-09-20","close":27100.0},{"date":"2017-09-21","close":28850.0},{"date":"2017-09-22","close":30150.0},{"date":"2017-09-25","close":32250.0},{"date":"2017-09-26","close":31750.0},{"date":"2017-09-27","close":33750.0},{"date":"2017-09-28","close":32900.0},{"date":"2017-09-29","close":32650.0},{"date":"2017-10-10","close":33000.0},{"date":"2017-10-11","close":32300.0},{"date":"2017-10-12","close":32000.0},{"date":"2017-10-13","close":32150.0},{"date":"2017-10-16","close":33700.0},{"date":"2017-10-17","close":32950.0},{"date":"2017-10-18","close":32000.0},{"date":"2017-10-19","close":31500.0},{"date":"2017-10-20","close":33200.0},{"date":"2017-10-23","close":33300.0},{"date":"2017-10-24","close":33400.0},{"date":"2017-10-25","close":35750.0},{"date":"2017-10-26","close":35750.0},{"date":"2017-10-27","close":35450.0},{"date":"2017-10-30","close":35050.0},{"date":"2017-10-31","close":34100.0},{"date":"2017-11-01","close":33500.0},{"date":"2017-11-02","close":33750.0},{"date":"2017-11-03","close":33750.0},{"date":"2017-11-06","close":33950.0},{"date":"2017-11-07","close":34350.0},{"date":"2017-11-08","close":34200.0},{"date":"2017-11-09","close":33600.0},{"date":"2017-11-10","close":34150.0},{"date":"2017-11-13","close":35150.0},{"date":"2017-11-14","close":35000.0},{"date":"2017-11-15","close":34750.0},{"date":"2017-11-16","close":33350.0},{"date":"2017-11-17","close":31650.0},{"date":"2017-11-20","close":32000.0},{"date":"2017-11-21","close":31400.0},{"date":"2017-11-22","close":30100.0},{"date":"2017-11-23","close":31300.0},{"date":"2017-11-24","close":31300.0},{"date":"2017-11-27","close":32200.0},{"date":"2017-11-28","close":31500.0},{"date":"2017-11-29","close":32450.0},{"date":"2017-11-30","close":31900.0},{"date":"2017-12-01","close":32650.0},{"date":"2017-12-04","close":31800.0},{"date":"2017-12-05","close":31300.0},{"date":"2017-12-06","close":30450.0},{"date":"2017-12-07","close":30100.0},{"date":"2017-12-08","close":29950.0},{"date":"2017-12-11","close":30800.0},{"date":"2017-12-12","close":29800.0},{"date":"2017-12-13","close":29900.0},{"date":"2017-12-14","close":30250.0},{"date":"2017-12-15","close":28850.0},{"date":"2017-12-18","close":28850.0},{"date":"2017-12-19","close":29300.0},{"date":"2017-12-20","close":28200.0},{"date":"2017-12-21","close":27750.0},{"date":"2017-12-22","close":29100.0},{"date":"2017-12-26","close":32650.0},{"date":"2017-12-27","close":32150.0},{"date":"2017-12-28","close":32550.0},{"date":"2018-01-02","close":29836.0371},{"date":"2018-01-03","close":28608.0312},{"date":"2018-01-04","close":27607.4297},{"date":"2018-01-05","close":27789.3574},{"date":"2018-01-08","close":27289.0625},{"date":"2018-01-09","close":27289.0625},{"date":"2018-01-10","close":28880.9219},{"date":"2018-01-11","close":28926.4023},{"date":"2018-01-12","close":28653.5117},{"date":"2018-01-15","close":31109.5254},{"date":"2018-01-16","close":30973.082},{"date":"2018-01-17","close":32155.6074},{"date":"2018-01-18","close":32292.0547},{"date":"2018-01-19","close":33792.9531},{"date":"2018-01-22","close":32746.875},{"date":"2018-01-23","close":32883.3125},{"date":"2018-01-24","close":32019.1621},{"date":"2018-01-25","close":33019.7578},{"date":"2018-01-26","close":32883.3125},{"date":"2018-01-29","close":32246.5723},{"date":"2018-01-30","close":31245.9727},{"date":"2018-01-31","close":31928.1953},{"date":"2018-02-01","close":32746.875},{"date":"2018-02-02","close":32110.1289},{"date":"2018-02-05","close":30017.9648},{"date":"2018-02-06","close":30836.6367},{"date":"2018-02-07","close":30836.6367},{"date":"2018-02-08","close":32019.1621},{"date":"2018-02-09","close":30973.082},{"date":"2018-02-12","close":30745.6699},{"date":"2018-02-13","close":30017.9648},{"date":"2018-02-14","close":30108.9297},{"date":"2018-02-19","close":31564.3438},{"date":"2018-02-20","close":31564.3438},{"date":"2018-02-21","close":31245.9727},{"date":"2018-02-22","close":30563.7461},{"date":"2018-02-23","close":30836.6367},{"date":"2018-02-26","close":31382.4199},{"date":"2018-02-27","close":30836.6367},{"date":"2018-02-28","close":30063.4473},{"date":"2018-03-02","close":29472.1816},{"date":"2018-03-05","close":28517.0684},{"date":"2018-03-06","close":29062.8496},{"date":"2018-03-07","close":28608.0312},{"date":"2018-03-08","close":28471.584},{"date":"2018-03-09","close":29108.332},{"date":"2018-03-12","close":29563.1504},{"date":"2018-03-13","close":29153.8125},{"date":"2018-03-14","close":28653.5117},{"date":"2018-03-15","close":29153.8125},{"date":"2018-03-16","close":29335.7422},{"date":"2018-03-19","close":29153.8125},{"date":"2018-03-20","close":29381.2188},{"date":"2018-03-21","close":28971.8848},{"date":"2018-03-22","close":28744.4766},{"date":"2018-03-23","close":27470.9883},{"date":"2018-03-26","close":29108.332},{"date":"2018-03-27","close":29108.332},{"date":"2018-03-28","close":29062.8496},{"date":"2018-03-29","close":29335.7422},{"date":"2018-03-30","close":29381.2188},{"date":"2018-04-02","close":30017.9648},{"date":"2018-04-03","close":31518.8633},{"date":"2018-04-04","close":31064.043},{"date":"2018-04-05","close":29881.5215},{"date":"2018-04-06","close":29972.4844},{"date":"2018-04-09","close":30017.9648},{"date":"2018-04-10","close":30154.4121},{"date":"2018-04-11","close":30154.4121},{"date":"2018-04-12","close":28971.8848},{"date":"2018-04-13","close":29472.1816},{"date":"2018-04-16","close":28880.9219},{"date":"2018-04-17","close":28880.9219},{"date":"2018-04-18","close":29108.332},{"date":"2018-04-19","close":29381.2188},{"date":"2018-04-20","close":29017.3652},{"date":"2018-04-23","close":28653.5117},{"date":"2018-04-24","close":29563.1504},{"date":"2018-04-25","close":28971.8848},{"date":"2018-04-26","close":29017.3652},{"date":"2018-04-27","close":29017.3652},{"date":"2018-04-30","close":28244.1758},{"date":"2018-05-02","close":28608.0312},{"date":"2018-05-03","close":28016.7676},{"date":"2018-05-04","close":27743.8789},{"date":"2018-05-08","close":26652.3145},{"date":"2018-05-09","close":27925.8047},{"date":"2018-05-10","close":27107.1348},{"date":"2018-05-11","close":27425.5039},{"date":"2018-05-14","close":26743.2793},{"date":"2018-05-15","close":26697.7969},{"date":"2018-05-16","close":26697.7969},{"date":"2018-05-17","close":26743.2793},{"date":"2018-05-18","close":27107.1348},{"date":"2018-05-21","close":26743.2793},{"date":"2018-05-23","close":26333.9414},{"date":"2018-05-24","close":26379.4258},{"date":"2018-05-25","close":25833.6426},{"date":"2018-05-28","close":25788.1602},{"date":"2018-05-29","close":24560.1562},{"date":"2018-05-30","close":23923.4082},{"date":"2018-05-31","close":24878.5254},{"date":"2018-06-01","close":25014.9707},{"date":"2018-06-04","close":24651.1152},{"date":"2018-06-05","close":26470.3867},{"date":"2018-06-07","close":27016.1699},{"date":"2018-06-08","close":26515.8691},{"date":"2018-06-11","close":26652.3145},{"date":"2018-06-12","close":26834.2402},{"date":"2018-06-14","close":26197.498},{"date":"2018-06-15","close":26379.4258},{"date":"2018-06-18","close":25742.6797},{"date":"2018-06-19","close":24560.1562},{"date":"2018-06-20","close":25287.8633},{"date":"2018-06-21","close":24605.6348},{"date":"2018-06-22","close":24924.0078},{"date":"2018-06-25","close":25060.4531},{"date":"2018-06-26","close":24924.0078},{"date":"2018-06-27","close":25105.9375},{"date":"2018-06-28","close":24878.5254},{"date":"2018-06-29","close":24696.6016},{"date":"2018-07-02","close":24196.2969},{"date":"2018-07-03","close":24469.1875},{"date":"2018-07-04","close":24605.6348},{"date":"2018-07-05","close":24651.1152},{"date":"2018-07-06","close":25105.9375},{"date":"2018-07-09","close":24878.5254},{"date":"2018-07-10","close":24742.082},{"date":"2018-07-11","close":24150.8203},{"date":"2018-07-12","close":24105.3359},{"date":"2018-07-13","close":24150.8203},{"date":"2018-07-16","close":23923.4082},{"date":"2018-07-17","close":23241.1836},{"date":"2018-07-18","close":23605.0371},{"date":"2018-07-19","close":23104.7363},{"date":"2018-07-20","close":23150.2188},{"date":"2018-07-23","close":22513.4766},{"date":"2018-07-24","close":22377.0273},{"date":"2018-07-25","close":21831.2461},{"date":"2018-07-26","close":22831.8438},{"date":"2018-07-27","close":22513.4766},{"date":"2018-07-30","close":21785.7656},{"date":"2018-07-31","close":22422.5098},{"date":"2018-08-01","close":23332.1445},{"date":"2018-08-02","close":22558.957},{"date":"2018-08-03","close":22786.3652},{"date":"2018-08-06","close":22331.5488},{"date":"2018-08-07","close":22286.0645},{"date":"2018-08-08","close":22467.9922},{"date":"2018-08-09","close":22286.0645},{"date":"2018-08-10","close":21922.2129},{"date":"2018-08-13","close":21239.9844},{"date":"2018-08-14","close":21467.3906},{"date":"2018-08-16","close":22104.1387},{"date":"2018-08-17","close":22195.1016},{"date":"2018-08-20","close":21649.3203},{"date":"2018-08-21","close":22740.8848},{"date":"2018-08-22","close":22240.584},{"date":"2018-08-23","close":23195.6992},{"date":"2018-08-24","close":23741.4805},{"date":"2018-08-27","close":23741.4805},{"date":"2018-08-28","close":23332.1445},{"date":"2018-08-29","close":23832.4453},{"date":"2018-08-30","close":23923.4082},{"date":"2018-08-31","close":24423.7051},{"date":"2018-09-03","close":24560.1562},{"date":"2018-09-04","close":24742.082},{"date":"2018-09-05","close":24287.2637},{"date":"2018-09-06","close":23468.5918},{"date":"2018-09-07","close":23241.1836},{"date":"2018-09-10","close":22968.293},{"date":"2018-09-11","close":23104.7363},{"date":"2018-09-12","close":22786.3652},{"date":"2018-09-13","close":23150.2188},{"date":"2018-09-14","close":23423.1113},{"date":"2018-09-17","close":23377.627},{"date":"2018-09-18","close":23332.1445},{"date":"2018-09-19","close":23013.7734},{"date":"2018-09-20","close":22740.8848},{"date":"2018-09-21","close":22286.0645},{"date":"2018-09-27","close":22922.8105},{"date":"2018-09-28","close":22877.3262},{"date":"2018-10-01","close":24196.2969},{"date":"2018-10-02","close":23468.5918},{"date":"2018-10-04","close":22467.9922},{"date":"2018-10-05","close":22013.1738},{"date":"2018-10-08","close":21967.6934},{"date":"2018-10-10","close":21967.6934},{"date":"2018-10-11","close":22013.1738},{"date":"2018-10-12","close":22331.5488},{"date":"2018-10-15","close":21831.2461},{"date":"2018-10-16","close":21831.2461},{"date":"2018-10-17","close":22104.1387},{"date":"2018-10-18","close":21421.9141},{"date":"2018-10-19","close":21831.2461},{"date":"2018-10-22","close":22104.1387},{"date":"2018-10-23","close":21922.2129},{"date":"2018-10-24","close":22149.6211},{"date":"2018-10-25","close":22286.0645},{"date":"2018-10-26","close":22104.1387},{"date":"2018-10-29","close":21922.2129},{"date":"2018-10-30","close":21467.3906},{"date":"2018-10-31","close":20421.3125},{"date":"2018-11-01","close":20148.4219},{"date":"2018-11-02","close":21012.5762},{"date":"2018-11-05","close":20421.3125},{"date":"2018-11-06","close":20239.3848},{"date":"2018-11-07","close":18829.4512},{"date":"2018-11-08","close":19056.8594},{"date":"2018-11-09","close":18783.9707},{"date":"2018-11-12","close":18511.0801},{"date":"2018-11-13","close":17874.334},{"date":"2018-11-14","close":18329.1484},{"date":"2018-11-15","close":19602.6426},{"date":"2018-11-16","close":19193.3047},{"date":"2018-11-19","close":19375.2344},{"date":"2018-11-20","close":18556.5605},{"date":"2018-11-21","close":18965.8965},{"date":"2018-11-22","close":18965.8965},{"date":"2018-11-23","close":18602.043},{"date":"2018-11-26","close":18920.4141},{"date":"2018-11-27","close":18874.9316},{"date":"2018-11-28","close":18147.2227},{"date":"2018-11-29","close":18374.6328},{"date":"2018-11-30","close":18556.5605},{"date":"2018-12-03","close":19238.7852},{"date":"2018-12-04","close":19375.2344},{"date":"2018-12-05","close":19102.3438},{"date":"2018-12-06","close":18738.4863},{"date":"2018-12-07","close":18556.5605},{"date":"2018-12-10","close":18283.6699},{"date":"2018-12-11","close":18511.0801},{"date":"2018-12-12","close":18920.4141},{"date":"2018-12-13","close":18511.0801},{"date":"2018-12-14","close":18374.6328},{"date":"2018-12-17","close":18556.5605},{"date":"2018-12-18","close":18329.1484},{"date":"2018-12-19","close":18192.707},{"date":"2018-12-20","close":17965.2969},{"date":"2018-12-21","close":17374.0352},{"date":"2018-12-24","close":17328.5547},{"date":"2018-12-26","close":17783.3711},{"date":"2018-12-27","close":18196.9375},{"date":"2018-12-28","close":18334.791},{"date":"2019-01-02","close":18472.6484},{"date":"2019-01-03","close":17645.5137},{"date":"2019-01-04","close":18059.082},{"date":"2019-01-07","close":18059.082},{"date":"2019-01-08","close":17645.5137},{"date":"2019-01-09","close":18059.082},{"date":"2019-01-10","close":18013.1289},{"date":"2019-01-11","close":17829.3223},{"date":"2019-01-14","close":18196.9375},{"date":"2019-01-15","close":18242.8906},{"date":"2019-01-16","close":18105.0352},{"date":"2019-01-17","close":17737.4199},{"date":"2019-01-18","close":17921.2285},{"date":"2019-01-21","close":17783.3691},{"date":"2019-01-22","close":17875.2773},{"date":"2019-01-23","close":18932.168},{"date":"2019-01-24","close":19207.8789},{"date":"2019-01-25","close":19299.7832},{"date":"2019-01-28","close":20862.1465},{"date":"2019-01-29","close":20954.0469},{"date":"2019-01-30","close":21597.377},{"date":"2019-01-31","close":21275.7129},{"date":"2019-02-01","close":20954.0469},{"date":"2019-02-07","close":20908.0977},{"date":"2019-02-08","close":20126.918},{"date":"2019-02-11","close":20356.6758},{"date":"2019-02-12","close":20954.0469},{"date":"2019-02-13","close":20908.0977},{"date":"2019-02-14","close":22654.2676},{"date":"2019-02-15","close":23665.2109},{"date":"2019-02-18","close":24400.4395},{"date":"2019-02-19","close":24814.0078},{"date":"2019-02-20","close":25365.4297},{"date":"2019-02-21","close":26881.8398},{"date":"2019-02-22","close":26698.0312},{"date":"2019-02-25","close":27203.5039},{"date":"2019-02-26","close":26973.7441},{"date":"2019-02-27","close":27065.6465},{"date":"2019-02-28","close":27019.6973},{"date":"2019-03-04","close":27203.5039},{"date":"2019-03-05","close":27203.5039},{"date":"2019-03-06","close":26835.8887},{"date":"2019-03-07","close":27111.5977},{"date":"2019-03-08","close":27525.1641},{"date":"2019-03-11","close":28719.9141},{"date":"2019-03-12","close":28352.2988},{"date":"2019-03-13","close":28536.1055},{"date":"2019-03-14","close":28719.9141},{"date":"2019-03-15","close":27984.6855},{"date":"2019-03-18","close":27479.2129},{"date":"2019-03-19","close":27846.8262},{"date":"2019-03-20","close":28214.4434},{"date":"2019-03-21","close":27019.6973},{"date":"2019-03-22","close":26606.127},{"date":"2019-03-25","close":26743.9824},{"date":"2019-03-26","close":27754.9258},{"date":"2019-03-27","close":27157.5508},{"date":"2019-03-28","close":26881.8398},{"date":"2019-03-29","close":26835.8887},{"date":"2019-04-01","close":27065.6465},{"date":"2019-04-02","close":26100.6582},{"date":"2019-04-03","close":25962.8027},{"date":"2019-04-04","close":25503.2812},{"date":"2019-04-05","close":25365.4297},{"date":"2019-04-08","close":25365.4297},{"date":"2019-04-09","close":25503.2812},{"date":"2019-04-10","close":25824.9473},{"date":"2019-04-11","close":26927.791},{"date":"2019-04-12","close":27617.0684},{"date":"2019-04-15","close":27892.7773},{"date":"2019-04-16","close":27157.5508},{"date":"2019-04-17","close":27708.9707},{"date":"2019-04-18","close":26973.7441},{"date":"2019-04-19","close":27157.5508},{"date":"2019-04-22","close":27157.5508},{"date":"2019-04-23","close":26835.8887},{"date":"2019-04-24","close":27708.9707},{"date":"2019-04-25","close":28306.3477},{"date":"2019-04-26","close":27571.1191},{"date":"2019-04-29","close":27571.1191},{"date":"2019-04-30","close":26560.1758},{"date":"2019-05-02","close":26422.3203},{"date":"2019-05-03","close":26008.7539},{"date":"2019-05-07","close":25549.2363},{"date":"2019-05-08","close":25687.0918},{"date":"2019-05-09","close":25319.4746},{"date":"2019-05-10","close":25043.7637},{"date":"2019-05-13","close":23757.1133},{"date":"2019-05-14","close":23297.5938},{"date":"2019-05-15","close":23803.0645},{"date":"2019-05-16","close":23067.832},{"date":"2019-05-17","close":22056.8906},{"date":"2019-05-20","close":22194.75},{"date":"2019-05-21","close":22332.6055},{"date":"2019-05-22","close":22148.7988},{"date":"2019-05-23","close":21689.2773},{"date":"2019-05-24","close":21321.6641},{"date":"2019-05-27","close":21137.8574},{"date":"2019-05-28","close":21367.6172},{"date":"2019-05-29","close":21643.3281},{"date":"2019-05-30","close":21827.1348},{"date":"2019-05-31","close":22010.9414},{"date":"2019-06-03","close":22424.5098},{"date":"2019-06-04","close":22194.75},{"date":"2019-06-05","close":22700.2188},{"date":"2019-06-07","close":23113.7852},{"date":"2019-06-10","close":23021.8828},{"date":"2019-06-11","close":24354.4863},{"date":"2019-06-12","close":23619.2559},{"date":"2019-06-13","close":23619.2559},{"date":"2019-06-14","close":24905.9082},{"date":"2019-06-17","close":25181.6211},{"date":"2019-06-18","close":23940.9199},{"date":"2019-06-19","close":23894.9668},{"date":"2019-06-20","close":23757.1133},{"date":"2019-06-21","close":23159.7383},{"date":"2019-06-24","close":23159.7383},{"date":"2019-06-25","close":23251.6406},{"date":"2019-06-26","close":24630.2012},{"date":"2019-06-27","close":24308.5332},{"date":"2019-06-28","close":24446.3887},{"date":"2019-07-01","close":24905.9082},{"date":"2019-07-02","close":24584.25},{"date":"2019-07-03","close":24722.0996},{"date":"2019-07-04","close":24584.25},{"date":"2019-07-05","close":24676.1484},{"date":"2019-07-08","close":23481.4023},{"date":"2019-07-09","close":23573.3047},{"date":"2019-07-10","close":23757.1133},{"date":"2019-07-11","close":24354.4863},{"date":"2019-07-12","close":23849.0176},{"date":"2019-07-15","close":22884.0254},{"date":"2019-07-16","close":22746.1738},{"date":"2019-07-17","close":22148.7988},{"date":"2019-07-18","close":21781.1836},{"date":"2019-07-19","close":22654.2676},{"date":"2019-07-22","close":22654.2676},{"date":"2019-07-23","close":22332.6055},{"date":"2019-07-24","close":22286.6523},{"date":"2019-07-25","close":22056.8906},{"date":"2019-07-26","close":21413.5703},{"date":"2019-07-29","close":22148.7988},{"date":"2019-07-30","close":24905.9082},{"date":"2019-07-31","close":25733.043},{"date":"2019-08-01","close":25733.043},{"date":"2019-08-02","close":25273.5234},{"date":"2019-08-05","close":24768.0566},{"date":"2019-08-06","close":24859.957},{"date":"2019-08-07","close":24354.4863},{"date":"2019-08-08","close":25503.2812},{"date":"2019-08-09","close":23481.4023},{"date":"2019-08-12","close":22332.6055},{"date":"2019-08-13","close":22102.8438},{"date":"2019-08-14","close":20862.1465},{"date":"2019-08-16","close":22378.5586},{"date":"2019-08-19","close":22056.8906},{"date":"2019-08-20","close":23389.498},{"date":"2019-08-21","close":23803.0645},{"date":"2019-08-22","close":23573.3047},{"date":"2019-08-23","close":23021.8828},{"date":"2019-08-26","close":22056.8906},{"date":"2019-08-27","close":22378.5586},{"date":"2019-08-28","close":23481.4023},{"date":"2019-08-29","close":23573.3047},{"date":"2019-08-30","close":23757.1133},{"date":"2019-09-02","close":24354.4863},{"date":"2019-09-03","close":24032.8262},{"date":"2019-09-04","close":24859.957},{"date":"2019-09-05","close":24676.1484},{"date":"2019-09-06","close":24768.0566},{"date":"2019-09-09","close":24814.0078},{"date":"2019-09-10","close":24905.9082},{"date":"2019-09-11","close":24814.0078},{"date":"2019-09-16","close":23849.0176},{"date":"2019-09-17","close":24078.7754},{"date":"2019-09-18","close":24078.7754},{"date":"2019-09-19","close":24538.2949},{"date":"2019-09-20","close":24446.3887},{"date":"2019-09-23","close":24446.3887},{"date":"2019-09-24","close":24308.5332},{"date":"2019-09-25","close":23619.2559},{"date":"2019-09-26","close":24032.8262},{"date":"2019-09-27","close":23894.9668},{"date":"2019-09-30","close":24032.8262},{"date":"2019-10-01","close":24676.1484},{"date":"2019-10-02","close":23986.8711},{"date":"2019-10-04","close":23159.7383},{"date":"2019-10-07","close":23297.5938},{"date":"2019-10-08","close":24216.6328},{"date":"2019-10-10","close":24216.6328},{"date":"2019-10-11","close":23986.8711},{"date":"2019-10-14","close":24170.6777},{"date":"2019-10-15","close":24584.25},{"date":"2019-10-16","close":24078.7754},{"date":"2019-10-17","close":24170.6777},{"date":"2019-10-18","close":24262.582},{"date":"2019-10-21","close":23894.9668},{"date":"2019-10-22","close":25089.7168},{"date":"2019-10-23","close":24722.0996},{"date":"2019-10-24","close":24538.2949},{"date":"2019-10-25","close":24859.957},{"date":"2019-10-28","close":25043.7637},{"date":"2019-10-29","close":24722.0996},{"date":"2019-10-30","close":24814.0078},{"date":"2019-10-31","close":24768.0566},{"date":"2019-11-01","close":24630.2012},{"date":"2019-11-04","close":25319.4746},{"date":"2019-11-05","close":25411.3789},{"date":"2019-11-06","close":25503.2812},{"date":"2019-11-07","close":24859.957},{"date":"2019-11-08","close":24951.8633},{"date":"2019-11-11","close":25181.6211},{"date":"2019-11-12","close":25503.2812},{"date":"2019-11-13","close":24859.957},{"date":"2019-11-14","close":24997.8145},{"date":"2019-11-15","close":25043.7637},{"date":"2019-11-18","close":24584.25},{"date":"2019-11-19","close":24262.582},{"date":"2019-11-20","close":23711.1602},{"date":"2019-11-21","close":23251.6406},{"date":"2019-11-22","close":23251.6406},{"date":"2019-11-25","close":24078.7754},{"date":"2019-11-26","close":24262.582},{"date":"2019-11-27","close":23803.0645},{"date":"2019-11-28","close":23940.9199},{"date":"2019-11-29","close":24124.7246},{"date":"2019-12-02","close":24262.582},{"date":"2019-12-03","close":24078.7754},{"date":"2019-12-04","close":24078.7754},{"date":"2019-12-05","close":23940.9199},{"date":"2019-12-06","close":24170.6777},{"date":"2019-12-09","close":23435.4492},{"date":"2019-12-10","close":23435.4492},{"date":"2019-12-11","close":23665.2109},{"date":"2019-12-12","close":23619.2559},{"date":"2019-12-13","close":24446.3887},{"date":"2019-12-16","close":24538.2949},{"date":"2019-12-17","close":24859.957},{"date":"2019-12-18","close":24722.0996},{"date":"2019-12-19","close":24768.0566},{"date":"2019-12-20","close":24676.1484},{"date":"2019-12-23","close":24814.0078},{"date":"2019-12-24","close":24859.957},{"date":"2019-12-26","close":24951.8633},{"date":"2019-12-27","close":25276.5156},{"date":"2019-12-30","close":25740.3027},{"date":"2020-01-02","close":25090.9961},{"date":"2020-01-03","close":24673.5879},{"date":"2020-01-06","close":23653.25},{"date":"2020-01-07","close":24395.3145},{"date":"2020-01-08","close":23838.7656},{"date":"2020-01-09","close":24534.4492},{"date":"2020-01-10","close":24534.4492},{"date":"2020-01-13","close":25137.375},{"date":"2020-01-14","close":24673.5879},{"date":"2020-01-15","close":25137.375},{"date":"2020-01-16","close":27363.5625},{"date":"2020-01-17","close":26899.7773},{"date":"2020-01-20","close":26157.7129},{"date":"2020-01-21","close":25693.9238},{"date":"2020-01-22","close":27780.9746},{"date":"2020-01-23","close":27270.8066},{"date":"2020-01-28","close":25693.9238},{"date":"2020-01-29","close":25322.8926},{"date":"2020-01-30","close":24395.3145},{"date":"2020-01-31","close":24627.209},{"date":"2020-02-03","close":24673.5879},{"date":"2020-02-04","close":25369.2695},{"date":"2020-02-05","close":25879.4395},{"date":"2020-02-06","close":25833.0586},{"date":"2020-02-07","close":26111.334},{"date":"2020-02-10","close":25833.0586},{"date":"2020-02-11","close":26389.6074},{"date":"2020-02-12","close":26389.6074},{"date":"2020-02-13","close":25925.8184},{"date":"2020-02-14","close":25786.6816},{"date":"2020-02-17","close":25508.4082},{"date":"2020-02-18","close":25230.1348},{"date":"2020-02-19","close":25369.2695},{"date":"2020-02-20","close":25369.2695},{"date":"2020-02-21","close":24998.2422},{"date":"2020-02-24","close":25322.8926},{"date":"2020-02-25","close":25137.375},{"date":"2020-02-26","close":24673.5879},{"date":"2020-02-27","close":24905.4805},{"date":"2020-02-28","close":24812.7227},{"date":"2020-03-02","close":26482.3652},{"date":"2020-03-03","close":25276.5156},{"date":"2020-03-04","close":25601.166},{"date":"2020-03-05","close":25833.0586},{"date":"2020-03-06","close":25647.5449},{"date":"2020-03-09","close":25647.5449},{"date":"2020-03-10","close":23885.1465},{"date":"2020-03-11","close":23235.8398},{"date":"2020-03-12","close":21612.5781},{"date":"2020-03-13","close":20035.6934},{"date":"2020-03-16","close":19664.6621},{"date":"2020-03-17","close":21102.4121},{"date":"2020-03-18","close":20406.7266},{"date":"2020-03-19","close":18226.918},{"date":"2020-03-20","close":21334.3027},{"date":"2020-03-23","close":19061.7363},{"date":"2020-03-24","close":21148.791},{"date":"2020-03-25","close":22029.9883},{"date":"2020-03-26","close":21566.1992},{"date":"2020-03-27","close":21148.791},{"date":"2020-03-30","close":21148.791},{"date":"2020-03-31","close":21473.4434},{"date":"2020-04-01","close":20453.1055},{"date":"2020-04-02","close":21890.8516},{"date":"2020-04-03","close":22632.9121},{"date":"2020-04-06","close":24905.4805},{"date":"2020-04-07","close":24859.1016},{"date":"2020-04-08","close":24859.1016},{"date":"2020-04-09","close":24812.7227},{"date":"2020-04-10","close":24859.1016},{"date":"2020-04-13","close":25462.0273},{"date":"2020-04-14","close":25833.0586},{"date":"2020-04-16","close":25972.1973},{"date":"2020-04-17","close":26157.7129},{"date":"2020-04-20","close":25972.1973},{"date":"2020-04-21","close":25508.4082},{"date":"2020-04-22","close":26389.6074},{"date":"2020-04-23","close":26296.8496},{"date":"2020-04-24","close":25693.9238},{"date":"2020-04-27","close":26111.334},{"date":"2020-04-28","close":26343.2285},{"date":"2020-04-29","close":26714.2617},{"date":"2020-05-04","close":26714.2617},{"date":"2020-05-06","close":28847.6914},{"date":"2020-05-07","close":28940.4473},{"date":"2020-05-08","close":31955.0742},{"date":"2020-05-11","close":31073.8789},{"date":"2020-05-12","close":30610.0898},{"date":"2020-05-13","close":29543.375},{"date":"2020-05-14","close":30239.0586},{"date":"2020-05-15","close":30192.6777},{"date":"2020-05-18","close":29543.375},{"date":"2020-05-19","close":28847.6914},{"date":"2020-05-20","close":28894.0684},{"date":"2020-05-21","close":29079.584},{"date":"2020-05-22","close":28754.9316},{"date":"2020-05-25","close":31027.502},{"date":"2020-05-26","close":36361.0742},{"date":"2020-05-27","close":38865.5391},{"date":"2020-05-28","close":37613.3047},{"date":"2020-05-29","close":37474.1719},{"date":"2020-06-01","close":41230.8672},{"date":"2020-06-02","close":40164.1484},{"date":"2020-06-03","close":40210.5234},{"date":"2020-06-04","close":42668.6055},{"date":"2020-06-05","close":42761.3672},{"date":"2020-06-08","close":42343.957},{"date":"2020-06-09","close":40813.4531},{"date":"2020-06-10","close":40164.1484},{"date":"2020-06-11","close":40720.6914},{"date":"2020-06-12","close":40164.1484},{"date":"2020-06-15","close":39097.4297},{"date":"2020-06-16","close":39561.2188},{"date":"2020-06-17","close":39051.0547},{"date":"2020-06-18","close":37798.8242},{"date":"2020-06-19","close":39051.0547},{"date":"2020-06-22","close":38540.8867},{"date":"2020-06-23","close":39143.8125},{"date":"2020-06-24","close":38587.2617},{"date":"2020-06-25","close":38077.0938},{"date":"2020-06-26","close":37242.2734},{"date":"2020-06-29","close":36221.9375},{"date":"2020-06-30","close":37427.793},{"date":"2020-07-01","close":38401.75},{"date":"2020-07-02","close":40674.3164},{"date":"2020-07-03","close":46007.8906},{"date":"2020-07-06","close":46935.4688},{"date":"2020-07-07","close":49068.8984},{"date":"2020-07-08","close":48697.8672},{"date":"2020-07-09","close":48234.0742},{"date":"2020-07-10","close":50645.7852},{"date":"2020-07-13","close":54356.0977},{"date":"2020-07-14","close":52779.2148},{"date":"2020-07-15","close":56767.8008},{"date":"2020-07-16","close":57880.8945},{"date":"2020-07-17","close":57509.8633},{"date":"2020-07-20","close":58437.4414},{"date":"2020-07-21","close":58622.9609},{"date":"2020-07-22","close":56118.4922},{"date":"2020-07-23","close":55747.4648},{"date":"2020-07-24","close":57231.5898},{"date":"2020-07-27","close":55840.2227},{"date":"2020-07-28","close":58901.2305},{"date":"2020-07-29","close":57695.3828},{"date":"2020-07-30","close":56396.7695},{"date":"2020-07-31","close":55283.6758},{"date":"2020-08-03","close":55932.9766},{"date":"2020-08-04","close":53799.5547},{"date":"2020-08-05","close":53799.5547},{"date":"2020-08-06","close":58901.2305},{"date":"2020-08-07","close":61127.4219},{"date":"2020-08-10","close":64466.707},{"date":"2020-08-11","close":62055.0039},{"date":"2020-08-12","close":59550.5352},{"date":"2020-08-13","close":59828.8125},{"date":"2020-08-14","close":60941.9023},{"date":"2020-08-18","close":61776.7227},{"date":"2020-08-19","close":66136.3438},{"date":"2020-08-20","close":62797.0625},{"date":"2020-08-21","close":62426.0312},{"date":"2020-08-24","close":63353.6094},{"date":"2020-08-25","close":66692.8906},{"date":"2020-08-26","close":66414.625},{"date":"2020-08-27","close":65023.2578},{"date":"2020-08-28","close":63539.1289},{"date":"2020-08-31","close":61683.9688},{"date":"2020-09-01","close":62518.7891},{"date":"2020-09-02","close":64281.1914},{"date":"2020-09-03","close":62797.0625},{"date":"2020-09-04","close":60107.0859},{"date":"2020-09-07","close":58437.4414},{"date":"2020-09-08","close":58715.7188},{"date":"2020-09-09","close":57138.832},{"date":"2020-09-10","close":57880.8945},{"date":"2020-09-11","close":58437.4414},{"date":"2020-09-14","close":58251.9336},{"date":"2020-09-15","close":62518.7891},{"date":"2020-09-16","close":60014.3242},{"date":"2020-09-17","close":59086.75},{"date":"2020-09-18","close":60292.5938},{"date":"2020-09-21","close":58159.168},{"date":"2020-09-22","close":55932.9766},{"date":"2020-09-23","close":56025.7383},{"date":"2020-09-24","close":53521.2734},{"date":"2020-09-25","close":53150.2422},{"date":"2020-09-28","close":56211.2578},{"date":"2020-09-29","close":56582.2812},{"date":"2020-10-05","close":57602.6211},{"date":"2020-10-06","close":57880.8945},{"date":"2020-10-07","close":60663.6328},{"date":"2020-10-08","close":60849.1484},{"date":"2020-10-12","close":61962.2422},{"date":"2020-10-13","close":62333.2695},{"date":"2020-10-14","close":59736.0547},{"date":"2020-10-15","close":56953.3164},{"date":"2020-10-16","close":56489.5234},{"date":"2020-10-19","close":55747.4648},{"date":"2020-10-20","close":56860.5625},{"date":"2020-10-21","close":56489.5234},{"date":"2020-10-22","close":54819.8906},{"date":"2020-10-23","close":54263.3398},{"date":"2020-10-26","close":51480.6055},{"date":"2020-10-27","close":52593.6992},{"date":"2020-10-28","close":54634.3672},{"date":"2020-10-29","close":53706.793},{"date":"2020-10-30","close":48141.3281},{"date":"2020-11-02","close":48141.3281},{"date":"2020-11-03","close":50460.2695},{"date":"2020-11-04","close":46657.1992},{"date":"2020-11-05","close":48048.5664},{"date":"2020-11-06","close":47770.293},{"date":"2020-11-09","close":47863.0469},{"date":"2020-11-10","close":46378.9219},{"date":"2020-11-11","close":46054.2734},{"date":"2020-11-12","close":45822.375},{"date":"2020-11-13","close":46657.1992},{"date":"2020-11-16","close":46657.1992},{"date":"2020-11-17","close":45915.1367},{"date":"2020-11-18","close":46471.6797},{"date":"2020-11-19","close":46842.7109},{"date":"2020-11-20","close":49810.9609},{"date":"2020-11-23","close":48976.1406},{"date":"2020-11-24","close":47584.7734},{"date":"2020-11-25","close":46471.6797},{"date":"2020-11-26","close":47120.9883},{"date":"2020-11-27","close":47028.2266},{"date":"2020-11-30","close":46471.6797},{"date":"2020-12-01","close":46657.1992},{"date":"2020-12-02","close":46286.1602},{"date":"2020-12-03","close":45590.4805},{"date":"2020-12-04","close":45636.8555},{"date":"2020-12-07","close":47306.5},{"date":"2020-12-08","close":47028.2266},{"date":"2020-12-09","close":51480.6055},{"date":"2020-12-10","close":48976.1406},{"date":"2020-12-11","close":53243.0039},{"date":"2020-12-14","close":52408.1836},{"date":"2020-12-15","close":51109.5703},{"date":"2020-12-16","close":51387.8477},{"date":"2020-12-17","close":49996.4844},{"date":"2020-12-18","close":49439.9336},{"date":"2020-12-21","close":49439.9336},{"date":"2020-12-22","close":47584.7734},{"date":"2020-12-23","close":47213.7422},{"date":"2020-12-24","close":47492.0156},{"date":"2020-12-28","close":48883.3828},{"date":"2020-12-29","close":48528.7461},{"date":"2020-12-30","close":48435.4297},{"date":"2021-01-04","close":47782.1562},{"date":"2021-01-05","close":47222.207},{"date":"2021-01-06","close":47035.5586},{"date":"2021-01-07","close":47502.1836},{"date":"2021-01-08","close":46615.5977},{"date":"2021-01-11","close":47315.5312},{"date":"2021-01-12","close":46755.5859},{"date":"2021-01-13","close":47035.5586},{"date":"2021-01-14","close":47408.8555},{"date":"2021-01-15","close":48995.375},{"date":"2021-01-18","close":47502.1836},{"date":"2021-01-19","close":48995.375},{"date":"2021-01-20","close":48808.7266},{"date":"2021-01-21","close":48715.3984},{"date":"2021-01-22","close":51795.1094},{"date":"2021-01-25","close":51515.1367},{"date":"2021-01-26","close":49648.6445},{"date":"2021-01-27","close":48902.0508},{"date":"2021-01-28","close":47502.1836},{"date":"2021-01-29","close":45729.0156},{"date":"2021-02-01","close":46942.2383},{"date":"2021-02-02","close":47222.207},{"date":"2021-02-03","close":47035.5586},{"date":"2021-02-04","close":46522.2734},{"date":"2021-02-05","close":47315.5312},{"date":"2021-02-08","close":47502.1836},{"date":"2021-02-09","close":47502.1836},{"date":"2021-02-10","close":47222.207},{"date":"2021-02-15","close":47128.8828},{"date":"2021-02-16","close":47408.8555},{"date":"2021-02-17","close":47595.5078},{"date":"2021-02-18","close":49835.293},{"date":"2021-02-19","close":49648.6445},{"date":"2021-02-22","close":48808.7266},{"date":"2021-02-23","close":48435.4297},{"date":"2021-02-24","close":46848.9102},{"date":"2021-02-25","close":47782.1562},{"date":"2021-02-26","close":46662.2617},{"date":"2021-03-02","close":46942.2383},{"date":"2021-03-03","close":47128.8828},{"date":"2021-03-04","close":46475.6133},{"date":"2021-03-05","close":45962.3281},{"date":"2021-03-08","close":45869.0039},{"date":"2021-03-09","close":46288.9609},{"date":"2021-03-10","close":45495.7031},{"date":"2021-03-11","close":45495.7031},{"date":"2021-03-12","close":45682.3516},{"date":"2021-03-15","close":45635.6914},{"date":"2021-03-16","close":47315.5312},{"date":"2021-03-17","close":50301.9219},{"date":"2021-03-18","close":50675.2148},{"date":"2021-03-19","close":50488.5625},{"date":"2021-03-22","close":53008.3281},{"date":"2021-03-23","close":52261.7344},{"date":"2021-03-24","close":53288.3047},{"date":"2021-03-25","close":51795.1094},{"date":"2021-03-26","close":52635.0312},{"date":"2021-03-29","close":52075.082},{"date":"2021-03-30","close":52448.3789},{"date":"2021-03-31","close":51328.4844},{"date":"2021-04-01","close":50115.2656},{"date":"2021-04-02","close":49088.6992},{"date":"2021-04-05","close":50581.8906},{"date":"2021-04-06","close":50208.5938},{"date":"2021-04-07","close":49368.668},{"date":"2021-04-08","close":49648.6445},{"date":"2021-04-09","close":50581.8906},{"date":"2021-04-12","close":50021.9453},{"date":"2021-04-13","close":49462.0},{"date":"2021-04-14","close":49555.3242},{"date":"2021-04-15","close":48808.7266},{"date":"2021-04-16","close":47968.8008},{"date":"2021-04-19","close":47782.1562},{"date":"2021-04-20","close":48902.0508},{"date":"2021-04-21","close":48995.375},{"date":"2021-04-22","close":49275.3438},{"date":"2021-04-23","close":48715.3984},{"date":"2021-04-26","close":48062.1328},{"date":"2021-04-27","close":48155.4531},{"date":"2021-04-28","close":46942.2383},{"date":"2021-04-29","close":46755.5859},{"date":"2021-04-30","close":47502.1836},{"date":"2021-05-03","close":47875.4766},{"date":"2021-05-04","close":47595.5078},{"date":"2021-05-06","close":46475.6133},{"date":"2021-05-07","close":46522.2734},{"date":"2021-05-10","close":48062.1328},{"date":"2021-05-11","close":47875.4766},{"date":"2021-05-12","close":47035.5586},{"date":"2021-05-13","close":48995.375},{"date":"2021-05-14","close":49462.0},{"date":"2021-05-17","close":49462.0},{"date":"2021-05-18","close":49648.6445},{"date":"2021-05-20","close":50581.8906},{"date":"2021-05-21","close":49741.9727},{"date":"2021-05-24","close":49555.3242},{"date":"2021-05-25","close":50675.2148},{"date":"2021-05-26","close":50115.2656},{"date":"2021-05-27","close":51421.8125},{"date":"2021-05-28","close":49741.9727},{"date":"2021-05-31","close":49368.668},{"date":"2021-06-01","close":49368.668},{"date":"2021-06-02","close":49182.0234},{"date":"2021-06-03","close":48342.1055},{"date":"2021-06-04","close":47782.1562},{"date":"2021-06-07","close":47782.1562},{"date":"2021-06-08","close":48062.1328},{"date":"2021-06-09","close":47595.5078},{"date":"2021-06-10","close":47875.4766},{"date":"2021-06-11","close":47968.8008},{"date":"2021-06-14","close":47968.8008},{"date":"2021-06-15","close":48435.4297},{"date":"2021-06-16","close":48062.1328},{"date":"2021-06-17","close":47595.5078},{"date":"2021-06-18","close":47782.1562},{"date":"2021-06-21","close":47035.5586},{"date":"2021-06-22","close":47128.8828},{"date":"2021-06-23","close":47035.5586},{"date":"2021-06-24","close":46848.9102},{"date":"2021-06-25","close":46848.9102},{"date":"2021-06-28","close":46848.9102},{"date":"2021-06-29","close":46848.9102},{"date":"2021-06-30","close":46755.5859},{"date":"2021-07-01","close":46615.5977},{"date":"2021-07-02","close":46615.5977},{"date":"2021-07-05","close":45962.3281},{"date":"2021-07-06","close":46568.9336},{"date":"2021-07-07","close":46102.3164},{"date":"2021-07-08","close":45682.3516},{"date":"2021-07-09","close":45122.4062},{"date":"2021-07-12","close":45169.0664},{"date":"2021-07-13","close":45449.043},{"date":"2021-07-14","close":45915.6602},{"date":"2021-07-15","close":46055.6523},{"date":"2021-07-16","close":45775.6758},{"date":"2021-07-19","close":45075.7461},{"date":"2021-07-20","close":44702.4453},{"date":"2021-07-21","close":45775.6758},{"date":"2021-07-22","close":46942.2383},{"date":"2021-07-23","close":46662.2617},{"date":"2021-07-26","close":45915.6602},{"date":"2021-07-27","close":45915.6602},{"date":"2021-07-28","close":45075.7461},{"date":"2021-07-29","close":45215.7305},{"date":"2021-07-30","close":44609.1211},{"date":"2021-08-02","close":44609.1211},{"date":"2021-08-03","close":44702.4453},{"date":"2021-08-04","close":45029.082},{"date":"2021-08-05","close":45029.082},{"date":"2021-08-06","close":45075.7461},{"date":"2021-08-09","close":44749.1094},{"date":"2021-08-10","close":44749.1094},{"date":"2021-08-11","close":44515.7969},{"date":"2021-08-12","close":43815.8594},{"date":"2021-08-13","close":43115.9297},{"date":"2021-08-17","close":41809.3867},{"date":"2021-08-18","close":38496.3672},{"date":"2021-08-19","close":37703.1055},{"date":"2021-08-20","close":35883.2812},{"date":"2021-08-23","close":36536.5547},{"date":"2021-08-24","close":38263.0547},{"date":"2021-08-25","close":37796.4336},{"date":"2021-08-26","close":37609.7812},{"date":"2021-08-27","close":37189.8242},{"date":"2021-08-30","close":37329.8086},{"date":"2021-08-31","close":37376.4688},{"date":"2021-09-01","close":37796.4336},{"date":"2021-09-02","close":37236.4844},{"date":"2021-09-03","close":37003.1719},{"date":"2021-09-06","close":36816.5234},{"date":"2021-09-07","close":36629.8711},{"date":"2021-09-08","close":35836.6133},{"date":"2021-09-09","close":36536.5547},{"date":"2021-09-10","close":36023.2656},{"date":"2021-09-13","close":35043.3594},{"date":"2021-09-14","close":35323.332},{"date":"2021-09-15","close":35183.3438},{"date":"2021-09-16","close":34716.7188},{"date":"2021-09-17","close":34716.7188},{"date":"2021-09-23","close":33970.125},{"date":"2021-09-24","close":33643.4883},{"date":"2021-09-27","close":33456.8398},{"date":"2021-09-28","close":32756.9082},{"date":"2021-09-29","close":32896.8906},{"date":"2021-09-30","close":32616.9219},{"date":"2021-10-01","close":31497.0273},{"date":"2021-10-05","close":31217.0547},{"date":"2021-10-06","close":30983.7402},{"date":"2021-10-07","close":31730.3359},{"date":"2021-10-08","close":31403.7031},{"date":"2021-10-12","close":30563.7812},{"date":"2021-10-13","close":30843.7559},{"date":"2021-10-14","close":32523.5957},{"date":"2021-10-15","close":32196.9629},{"date":"2021-10-18","close":32803.5703},{"date":"2021-10-19","close":33036.8789},{"date":"2021-10-20","close":32850.2344},{"date":"2021-10-21","close":32383.6094},{"date":"2021-10-22","close":32336.9492},{"date":"2021-10-25","close":33456.8398},{"date":"2021-10-26","close":34670.0586},{"date":"2021-10-27","close":33783.4766},{"date":"2021-10-28","close":33456.8398},{"date":"2021-10-29","close":33176.8711},{"date":"2021-11-01","close":33876.7969},{"date":"2021-11-02","close":34156.7773},{"date":"2021-11-03","close":33316.8516},{"date":"2021-11-04","close":32943.5586},{"date":"2021-11-05","close":32290.2832},{"date":"2021-11-08","close":32570.2559},{"date":"2021-11-09","close":32336.9492},{"date":"2021-11-10","close":31450.3633},{"date":"2021-11-11","close":31217.0547},{"date":"2021-11-12","close":31730.3359},{"date":"2021-11-15","close":32010.3105},{"date":"2021-11-16","close":31077.0664},{"date":"2021-11-17","close":30657.1055},{"date":"2021-11-18","close":30610.4434},{"date":"2021-11-19","close":31963.6504},{"date":"2021-11-22","close":32243.6191},{"date":"2021-11-23","close":31916.9844},{"date":"2021-11-24","close":31730.3359},{"date":"2021-11-25","close":31403.7031},{"date":"2021-11-26","close":30423.7949},{"date":"2021-11-29","close":29023.9277},{"date":"2021-11-30","close":27297.4219},{"date":"2021-12-01","close":27344.0859},{"date":"2021-12-02","close":28370.6562},{"date":"2021-12-03","close":29350.5645},{"date":"2021-12-06","close":29070.5879},{"date":"2021-12-07","close":30423.7949},{"date":"2021-12-08","close":30143.8203},{"date":"2021-12-09","close":30563.7812},{"date":"2021-12-10","close":30097.1582},{"date":"2021-12-13","close":30237.1445},{"date":"2021-12-14","close":29630.5352},{"date":"2021-12-15","close":29490.5488},{"date":"2021-12-16","close":29770.5215},{"date":"2021-12-17","close":29583.873},{"date":"2021-12-20","close":28837.2754},{"date":"2021-12-21","close":29117.25},{"date":"2021-12-22","close":28697.291},{"date":"2021-12-23","close":28883.9395},{"date":"2021-12-24","close":29210.5742},{"date":"2021-12-27","close":29397.2227},{"date":"2021-12-28","close":29863.8477},{"date":"2021-12-29","close":29282.9121},{"date":"2021-12-30","close":29330.1426},{"date":"2022-01-03","close":31150.0},{"date":"2022-01-04","close":29330.1426},{"date":"2022-01-05","close":29188.4512},{"date":"2022-01-06","close":28527.2227},{"date":"2022-01-07","close":30085.832},{"date":"2022-01-10","close":29093.9883},{"date":"2022-01-11","close":28432.7637},{"date":"2022-01-12","close":29141.2207},{"date":"2022-01-13","close":28857.8359},{"date":"2022-01-14","close":28054.918},{"date":"2022-01-17","close":27488.1543},{"date":"2022-01-18","close":26921.3867},{"date":"2022-01-19","close":26968.6152},{"date":"2022-01-20","close":28810.6055},{"date":"2022-01-21","close":28810.6055},{"date":"2022-01-24","close":28291.0723},{"date":"2022-01-25","close":27393.6934},{"date":"2022-01-26","close":27393.6934},{"date":"2022-01-27","close":25646.1621},{"date":"2022-01-28","close":27535.3828},{"date":"2022-02-03","close":28810.6055},{"date":"2022-02-04","close":28999.5293},{"date":"2022-02-07","close":28338.3008},{"date":"2022-02-08","close":28338.3008},{"date":"2022-02-09","close":28338.3008},{"date":"2022-02-10","close":29330.1426},{"date":"2022-02-11","close":28999.5293},{"date":"2022-02-14","close":28810.6055},{"date":"2022-02-15","close":28527.2227},{"date":"2022-02-16","close":29802.4492},{"date":"2022-02-17","close":32777.9688},{"date":"2022-02-18","close":32966.8867},{"date":"2022-02-21","close":32966.8867},{"date":"2022-02-22","close":32966.8867},{"date":"2022-02-23","close":32966.8867},{"date":"2022-02-24","close":32636.2793},{"date":"2022-02-25","close":33439.1992},{"date":"2022-02-28","close":33439.1992},{"date":"2022-03-02","close":33675.3477},{"date":"2022-03-03","close":34242.1172},{"date":"2022-03-04","close":34242.1172},{"date":"2022-03-07","close":32777.9688},{"date":"2022-03-08","close":31786.127},{"date":"2022-03-10","close":31786.127},{"date":"2022-03-11","close":31786.127},{"date":"2022-03-14","close":30463.6738},{"date":"2022-03-15","close":30463.6738},{"date":"2022-03-16","close":30463.6738},{"date":"2022-03-17","close":30463.6738},{"date":"2022-03-18","close":31172.1309},{"date":"2022-03-21","close":31172.1309},{"date":"2022-03-22","close":30983.209},{"date":"2022-03-23","close":30416.4434},{"date":"2022-03-24","close":30463.6738},{"date":"2022-03-25","close":30416.4434},{"date":"2022-03-28","close":29896.9082},{"date":"2022-03-29","close":30935.9805},{"date":"2022-03-30","close":31738.8984},{"date":"2022-03-31","close":30888.748},{"date":"2022-04-01","close":32494.5859},{"date":"2022-04-04","close":32825.1992},{"date":"2022-04-05","close":34572.7266},{"date":"2022-04-06","close":35233.957},{"date":"2022-04-07","close":34478.2656},{"date":"2022-04-08","close":33344.7383},{"date":"2022-04-11","close":34194.8828},{"date":"2022-04-12","close":34289.3438},{"date":"2022-04-13","close":34572.7266},{"date":"2022-04-14","close":34053.1953},{"date":"2022-04-15","close":33391.9648},{"date":"2022-04-18","close":34431.0312},{"date":"2022-04-19","close":34619.9609},{"date":"2022-04-20","close":34005.9648},{"date":"2022-04-21","close":33911.5},{"date":"2022-04-22","close":32683.5078},{"date":"2022-04-25","close":31597.207},{"date":"2022-04-26","close":31549.9766},{"date":"2022-04-27","close":31408.2852},{"date":"2022-04-28","close":32069.5078},{"date":"2022-04-29","close":32589.0449},{"date":"2022-05-02","close":32116.7402},{"date":"2022-05-03","close":31975.0508},{"date":"2022-05-04","close":31030.4395},{"date":"2022-05-06","close":30416.4434},{"date":"2022-05-09","close":31200.0},{"date":"2022-05-10","close":29046.7598},{"date":"2022-05-11","close":29282.9121},{"date":"2022-05-12","close":27960.457},{"date":"2022-05-13","close":28999.5293},{"date":"2022-05-16","close":28621.6855},{"date":"2022-05-17","close":27724.3047},{"date":"2022-05-18","close":27393.6934},{"date":"2022-05-19","close":26590.7734},{"date":"2022-05-20","close":26874.1562},{"date":"2022-05-23","close":27865.9961},{"date":"2022-05-24","close":27440.9219},{"date":"2022-05-25","close":27393.6934},{"date":"2022-05-26","close":27629.8457},{"date":"2022-05-27","close":28338.3008},{"date":"2022-05-30","close":28999.5293},{"date":"2022-05-31","close":29188.4512},{"date":"2022-06-02","close":29046.7598},{"date":"2022-06-03","close":29471.834},{"date":"2022-06-07","close":29141.2207},{"date":"2022-06-08","close":29613.5254},{"date":"2022-06-09","close":29471.834},{"date":"2022-06-10","close":29330.1426},{"date":"2022-06-13","close":27629.8457},{"date":"2022-06-14","close":26779.6953},{"date":"2022-06-15","close":25835.084},{"date":"2022-06-16","close":26071.2363},{"date":"2022-06-17","close":25410.0117},{"date":"2022-06-20","close":24559.8613},{"date":"2022-06-21","close":24984.9375},{"date":"2022-06-22","close":24134.7871},{"date":"2022-06-23","close":23615.252},{"date":"2022-06-24","close":24843.2461},{"date":"2022-06-27","close":25504.4707},{"date":"2022-06-28","close":25032.1641},{"date":"2022-06-29","close":25457.2402},{"date":"2022-06-30","close":25410.0117},{"date":"2022-07-01","close":24701.5527},{"date":"2022-07-04","close":24087.5586},{"date":"2022-07-05","close":25268.3203},{"date":"2022-07-06","close":24748.7832},{"date":"2022-07-07","close":25693.3926},{"date":"2022-07-08","close":25221.0898},{"date":"2022-07-11","close":24937.7051},{"date":"2022-07-12","close":23804.1719},{"date":"2022-07-13","close":24796.0137},{"date":"2022-07-14","close":25173.8555},{"date":"2022-07-15","close":24512.6309},{"date":"2022-07-18","close":25221.0898},{"date":"2022-07-19","close":24843.2461},{"date":"2022-07-20","close":25221.0898},{"date":"2022-07-21","close":25362.7793},{"date":"2022-07-22","close":24937.7051},{"date":"2022-07-25","close":25126.6289},{"date":"2022-07-26","close":24890.4746},{"date":"2022-07-27","close":25362.7793},{"date":"2022-07-28","close":25079.3965},{"date":"2022-07-29","close":25646.1621},{"date":"2022-08-01","close":25362.7793},{"date":"2022-08-02","close":24984.9375},{"date":"2022-08-03","close":25079.3965},{"date":"2022-08-04","close":25079.3965},{"date":"2022-08-05","close":25976.7773},{"date":"2022-08-08","close":25457.2402},{"date":"2022-08-09","close":25551.7031},{"date":"2022-08-10","close":25787.8535},{"date":"2022-08-11","close":25882.3184},{"date":"2022-08-12","close":25598.9355},{"date":"2022-08-16","close":25551.7031},{"date":"2022-08-17","close":25221.0898},{"date":"2022-08-18","close":24984.9375},{"date":"2022-08-19","close":24276.4785},{"date":"2022-08-22","close":23426.3301},{"date":"2022-08-23","close":23095.7168},{"date":"2022-08-24","close":23331.8691},{"date":"2022-08-25","close":24040.3262},{"date":"2022-08-26","close":23898.6348},{"date":"2022-08-29","close":23095.7168},{"date":"2022-08-30","close":23898.6348},{"date":"2022-08-31","close":24512.6309},{"date":"2022-09-01","close":23662.4805},{"date":"2022-09-02","close":23615.252},{"date":"2022-09-05","close":23142.9453},{"date":"2022-09-06","close":22859.5625},{"date":"2022-09-07","close":22198.3379},{"date":"2022-09-08","close":22292.7969},{"date":"2022-09-13","close":23520.7891},{"date":"2022-09-14","close":22954.0254},{"date":"2022-09-15","close":23331.8691},{"date":"2022-09-16","close":23142.9453},{"date":"2022-09-19","close":23001.2539},{"date":"2022-09-20","close":23615.252},{"date":"2022-09-21","close":23379.0996},{"date":"2022-09-22","close":23142.9453},{"date":"2022-09-23","close":22387.2598},{"date":"2022-09-26","close":21300.9551},{"date":"2022-09-27","close":21631.5703},{"date":"2022-09-28","close":20781.4219},{"date":"2022-09-29","close":20970.3418},{"date":"2022-09-30","close":21348.1875},{"date":"2022-10-04","close":21773.2617},{"date":"2022-10-05","close":21206.498},{"date":"2022-10-06","close":21678.8008},{"date":"2022-10-07","close":21159.2637},{"date":"2022-10-11","close":20072.9648},{"date":"2022-10-12","close":20261.8848},{"date":"2022-10-13","close":19506.1973},{"date":"2022-10-14","close":21017.5723},{"date":"2022-10-17","close":20450.8086},{"date":"2022-10-18","close":21442.6484},{"date":"2022-10-19","close":20639.7305},{"date":"2022-10-20","close":20828.6504},{"date":"2022-10-21","close":20781.4219},{"date":"2022-10-24","close":21395.4199},{"date":"2022-10-25","close":20734.1914},{"date":"2022-10-26","close":20686.9609},{"date":"2022-10-27","close":20828.6504},{"date":"2022-10-28","close":20214.6562},{"date":"2022-10-31","close":20356.3477},{"date":"2022-11-01","close":20592.5},{"date":"2022-11-02","close":21206.498},{"date":"2022-11-03","close":20781.4219},{"date":"2022-11-04","close":20781.4219},{"date":"2022-11-07","close":21537.1113},{"date":"2022-11-08","close":22434.4883},{"date":"2022-11-09","close":21962.1855},{"date":"2022-11-10","close":21726.0312},{"date":"2022-11-11","close":23190.1758},{"date":"2022-11-14","close":22859.5625},{"date":"2022-11-15","close":23237.4082},{"date":"2022-11-16","close":22528.9512},{"date":"2022-11-17","close":22340.0273},{"date":"2022-11-18","close":21962.1855},{"date":"2022-11-21","close":21348.1875},{"date":"2022-11-22","close":21253.7246},{"date":"2022-11-23","close":21442.6484},{"date":"2022-11-24","close":21962.1855},{"date":"2022-11-25","close":21537.1113},{"date":"2022-11-28","close":20970.3418},{"date":"2022-11-29","close":22717.873},{"date":"2022-11-30","close":22623.4102},{"date":"2022-12-01","close":23379.0996},{"date":"2022-12-02","close":23331.8691},{"date":"2022-12-05","close":24512.6309},{"date":"2022-12-06","close":23662.4805},{"date":"2022-12-07","close":24087.5586},{"date":"2022-12-08","close":23331.8691},{"date":"2022-12-09","close":24607.0918},{"date":"2022-12-12","close":23851.4043},{"date":"2022-12-13","close":23993.0957},{"date":"2022-12-14","close":24182.0156},{"date":"2022-12-15","close":23520.7891},{"date":"2022-12-16","close":24654.3223},{"date":"2022-12-19","close":24607.0918},{"date":"2022-12-20","close":23756.9434},{"date":"2022-12-21","close":24843.2461},{"date":"2022-12-22","close":26307.3906},{"date":"2022-12-23","close":26307.3906},{"date":"2022-12-26","close":26401.8516},{"date":"2022-12-27","close":27677.0742},{"date":"2022-12-28","close":27207.3887},{"date":"2022-12-29","close":27016.4609},{"date":"2023-01-02","close":26109.5469},{"date":"2023-01-03","close":26061.8145},{"date":"2023-01-04","close":26634.6016},{"date":"2023-01-05","close":27446.0488},{"date":"2023-01-06","close":26730.0664},{"date":"2023-01-09","close":27016.4609},{"date":"2023-01-10","close":25632.2246},{"date":"2023-01-11","close":26348.209},{"date":"2023-01-12","close":25918.6172},{"date":"2023-01-13","close":26205.0117},{"date":"2023-01-16","close":26586.8691},{"date":"2023-01-17","close":26682.3359},{"date":"2023-01-18","close":27684.7129},{"date":"2023-01-19","close":29212.1445},{"date":"2023-01-20","close":29164.4121},{"date":"2023-01-25","close":28925.75},{"date":"2023-01-26","close":28305.2305},{"date":"2023-01-27","close":29116.6777},{"date":"2023-01-30","close":29116.6777},{"date":"2023-01-31","close":28162.0332},{"date":"2023-02-01","close":27780.1758},{"date":"2023-02-02","close":28209.7676},{"date":"2023-02-03","close":27827.9062},{"date":"2023-02-06","close":28352.9629},{"date":"2023-02-07","close":28066.5703},{"date":"2023-02-08","close":28066.5703},{"date":"2023-02-09","close":28066.5703},{"date":"2023-02-10","close":27589.2461},{"date":"2023-02-13","close":27684.7129},{"date":"2023-02-14","close":28114.3027},{"date":"2023-02-15","close":27016.4609},{"date":"2023-02-16","close":27255.1211},{"date":"2023-02-17","close":26825.5293},{"date":"2023-02-20","close":27350.5859},{"date":"2023-02-21","close":26777.7988},{"date":"2023-02-22","close":26252.7441},{"date":"2023-02-23","close":26777.7988},{"date":"2023-02-24","close":26252.7441},{"date":"2023-02-27","close":25489.0293},{"date":"2023-02-28","close":25823.1543},{"date":"2023-03-02","close":25775.4199},{"date":"2023-03-03","close":25393.5645},{"date":"2023-03-06","close":25250.3652},{"date":"2023-03-07","close":24534.3809},{"date":"2023-03-08","close":23913.8613},{"date":"2023-03-09","close":24200.2578},{"date":"2023-03-10","close":23436.5391},{"date":"2023-03-13","close":23388.8086},{"date":"2023-03-14","close":21956.8398},{"date":"2023-03-15","close":21718.1777},{"date":"2023-03-16","close":21813.6426},{"date":"2023-03-17","close":22338.6992},{"date":"2023-03-20","close":22386.4297},{"date":"2023-03-21","close":22481.8965},{"date":"2023-03-22","close":21813.6426},{"date":"2023-03-23","close":21765.9121},{"date":"2023-03-24","close":21813.6426},{"date":"2023-03-27","close":21718.1777},{"date":"2023-03-28","close":22434.1621},{"date":"2023-03-29","close":22481.8965},{"date":"2023-03-30","close":22434.1621},{"date":"2023-03-31","close":22625.0918},{"date":"2023-04-03","close":22290.9668},{"date":"2023-04-04","close":22481.8965},{"date":"2023-04-05","close":22434.1621},{"date":"2023-04-06","close":21813.6426},{"date":"2023-04-07","close":21861.377},{"date":"2023-04-10","close":21622.7148},{"date":"2023-04-11","close":22004.5723},{"date":"2023-04-12","close":22052.3047},{"date":"2023-04-13","close":22338.6992},{"date":"2023-04-14","close":22434.1621},{"date":"2023-04-17","close":22147.7695},{"date":"2023-04-18","close":24295.7207},{"date":"2023-04-19","close":23722.9336},{"date":"2023-04-20","close":23245.6094},{"date":"2023-04-21","close":22147.7695},{"date":"2023-04-24","close":21622.7148},{"date":"2023-04-25","close":21527.25},{"date":"2023-04-26","close":21384.0508},{"date":"2023-04-27","close":21288.5898},{"date":"2023-04-28","close":21288.5898},{"date":"2023-05-02","close":21574.9805},{"date":"2023-05-03","close":20763.5332},{"date":"2023-05-04","close":20954.4629},{"date":"2023-05-08","close":21193.123},{"date":"2023-05-09","close":21097.6602},{"date":"2023-05-10","close":21240.8555},{"date":"2023-05-11","close":21240.8555},{"date":"2023-05-12","close":21193.123},{"date":"2023-05-15","close":20286.2109},{"date":"2023-05-16","close":19999.8184},{"date":"2023-05-17","close":20286.2109},{"date":"2023-05-18","close":20190.7461},{"date":"2023-05-19","close":20620.3379},{"date":"2023-05-22","close":20572.6055},{"date":"2023-05-23","close":20715.8008},{"date":"2023-05-24","close":20572.6055},{"date":"2023-05-25","close":20429.4082},{"date":"2023-05-26","close":20095.2812},{"date":"2023-05-30","close":20238.4805},{"date":"2023-05-31","close":20143.0137},{"date":"2023-06-01","close":20381.6758},{"date":"2023-06-02","close":20381.6758},{"date":"2023-06-05","close":20572.6055},{"date":"2023-06-07","close":20429.4082},{"date":"2023-06-08","close":20286.2109},{"date":"2023-06-09","close":20381.6758},{"date":"2023-06-12","close":19904.3535},{"date":"2023-06-13","close":19856.6191},{"date":"2023-06-14","close":19665.6914},{"date":"2023-06-15","close":19283.834},{"date":"2023-06-16","close":19379.2969},{"date":"2023-06-19","close":19236.1016},{"date":"2023-06-20","close":19713.4219},{"date":"2023-06-21","close":19140.6367},{"date":"2023-06-22","close":19073.8125},{"date":"2023-06-23","close":18873.334},{"date":"2023-06-26","close":18835.1504},{"date":"2023-06-27","close":18558.3047},{"date":"2023-06-28","close":18520.1172},{"date":"2023-06-29","close":18100.0742},{"date":"2023-06-30","close":18281.457},{"date":"2023-07-03","close":18243.2695},{"date":"2023-07-04","close":18195.5371},{"date":"2023-07-05","close":18023.7012},{"date":"2023-07-06","close":17384.0898},{"date":"2023-07-07","close":17231.3457},{"date":"2023-07-10","close":17107.2422},{"date":"2023-07-11","close":17470.0078},{"date":"2023-07-12","close":17670.4824},{"date":"2023-07-13","close":17374.543},{"date":"2023-07-14","close":17403.1816},{"date":"2023-07-17","close":17441.3672},{"date":"2023-07-18","close":17145.4277},{"date":"2023-07-19","close":17059.5117},{"date":"2023-07-20","close":17202.707},{"date":"2023-07-21","close":17364.998},{"date":"2023-07-24","close":16620.373},{"date":"2023-07-25","close":16085.7715},{"date":"2023-07-26","close":15455.707},{"date":"2023-07-27","close":16505.8164},{"date":"2023-07-28","close":16496.2695},{"date":"2023-07-31","close":16343.5273},{"date":"2023-08-01","close":16725.3848},{"date":"2023-08-02","close":16591.7324},{"date":"2023-08-03","close":16830.3945},{"date":"2023-08-04","close":17116.7891},{"date":"2023-08-07","close":17116.7891},{"date":"2023-08-08","close":16668.1055},{"date":"2023-08-09","close":17088.1504},{"date":"2023-08-10","close":18520.1172},{"date":"2023-08-11","close":17928.2383},{"date":"2023-08-14","close":18348.2812},{"date":"2023-08-16","close":17765.9473},{"date":"2023-08-17","close":17088.1504},{"date":"2023-08-18","close":17326.8105},{"date":"2023-08-21","close":17307.7188},{"date":"2023-08-22","close":17202.707},{"date":"2023-08-23","close":17059.5117},{"date":"2023-08-24","close":17069.0566},{"date":"2023-08-25","close":17603.6582},{"date":"2023-08-28","close":17660.9375},{"date":"2023-08-29","close":17861.4121},{"date":"2023-08-30","close":17909.1445},{"date":"2023-08-31","close":17660.9375},{"date":"2023-09-01","close":17651.3906},{"date":"2023-09-04","close":17355.4512},{"date":"2023-09-05","close":17126.3359},{"date":"2023-09-06","close":16763.5703},{"date":"2023-09-07","close":16400.8066},{"date":"2023-09-08","close":16601.2793},{"date":"2023-09-11","close":16419.8984},{"date":"2023-09-12","close":16496.2695},{"date":"2023-09-13","close":16314.8867},{"date":"2023-09-14","close":16276.7012},{"date":"2023-09-15","close":17126.3359},{"date":"2023-09-18","close":17403.1816},{"date":"2023-09-19","close":17259.9863},{"date":"2023-09-20","close":16906.7676},{"date":"2023-09-21","close":16372.167},{"date":"2023-09-22","close":16066.6797},{"date":"2023-09-25","close":16095.3184},{"date":"2023-09-26","close":15723.0078},{"date":"2023-09-27","close":15837.5645},{"date":"2023-10-04","close":15245.6846},{"date":"2023-10-05","close":15226.5918},{"date":"2023-10-06","close":15178.8584},{"date":"2023-10-10","close":14644.2578},{"date":"2023-10-11","close":14968.8369},{"date":"2023-10-12","close":15178.8584},{"date":"2023-10-13","close":15045.209},{"date":"2023-10-16","close":15016.5693},{"date":"2023-10-17","close":15551.1709},{"date":"2023-10-18","close":15064.3018},{"date":"2023-10-19","close":15054.7549},{"date":"2023-10-20","close":14816.0938},{"date":"2023-10-23","close":15026.1162},{"date":"2023-10-24","close":15178.8584},{"date":"2023-10-25","close":15608.4482},{"date":"2023-10-26","close":15331.6025},{"date":"2023-10-27","close":15369.7881},{"date":"2023-10-30","close":15560.7178},{"date":"2023-10-31","close":15694.3672},{"date":"2023-11-01","close":15732.5537},{"date":"2023-11-02","close":15723.0078},{"date":"2023-11-03","close":15770.7393},{"date":"2023-11-06","close":16190.7842},{"date":"2023-11-07","close":16057.1328},{"date":"2023-11-08","close":16228.9678},{"date":"2023-11-09","close":16028.4932},{"date":"2023-11-10","close":15608.4482},{"date":"2023-11-13","close":15322.0566},{"date":"2023-11-14","close":15656.1816},{"date":"2023-11-15","close":15799.3789},{"date":"2023-11-16","close":15799.3789},{"date":"2023-11-17","close":15417.5205},{"date":"2023-11-20","close":15780.2852},{"date":"2023-11-21","close":15675.2744},{"date":"2023-11-22","close":15684.8203},{"date":"2023-11-23","close":15532.0781},{"date":"2023-11-24","close":15417.5205},{"date":"2023-11-27","close":15417.5205},{"date":"2023-11-28","close":15322.0566},{"date":"2023-11-29","close":14987.9297},{"date":"2023-11-30","close":15045.209},{"date":"2023-12-01","close":14806.5479},{"date":"2023-12-04","close":14892.4658},{"date":"2023-12-05","close":15818.4707},{"date":"2023-12-06","close":16038.041},{"date":"2023-12-07","close":16362.6201},{"date":"2023-12-08","close":16238.5146},{"date":"2023-12-11","close":16248.0625},{"date":"2023-12-12","close":15971.2139},{"date":"2023-12-13","close":16085.7715},{"date":"2023-12-14","close":16372.167},{"date":"2023-12-15","close":16038.041},{"date":"2023-12-18","close":16410.3516},{"date":"2023-12-19","close":16620.373},{"date":"2023-12-20","close":16906.7676},{"date":"2023-12-21","close":16591.7324},{"date":"2023-12-22","close":16658.5586},{"date":"2023-12-26","close":16553.5488},{"date":"2023-12-27","close":16862.6152},{"date":"2023-12-28","close":17436.043},{"date":"2024-01-02","close":17241.6602},{"date":"2024-01-03","close":17231.9414},{"date":"2024-01-04","close":16843.1777},{"date":"2024-01-05","close":17358.2891},{"date":"2024-01-08","close":17125.0312},{"date":"2024-01-09","close":17474.918},{"date":"2024-01-10","close":17348.5684},{"date":"2024-01-11","close":17251.3789},{"date":"2024-01-12","close":16969.5254},{"date":"2024-01-15","close":16794.582},{"date":"2024-01-16","close":16668.2344},{"date":"2024-01-17","close":16260.0312},{"date":"2024-01-18","close":16230.876},{"date":"2024-01-19","close":16328.0654},{"date":"2024-01-22","close":16308.6289},{"date":"2024-01-23","close":16357.2236},{"date":"2024-01-24","close":16541.8848},{"date":"2024-01-25","close":16153.123},{"date":"2024-01-26","close":16260.0312},{"date":"2024-01-29","close":15880.9883},{"date":"2024-01-30","close":15890.707},{"date":"2024-01-31","close":15521.3818},{"date":"2024-02-01","close":15939.3027},{"date":"2024-02-02","close":16065.6514},{"date":"2024-02-05","close":16201.7178},{"date":"2024-02-06","close":16191.999},{"date":"2024-02-07","close":16075.3701},{"date":"2024-02-08","close":16182.2783},{"date":"2024-02-13","close":15832.3916},{"date":"2024-02-14","close":15589.415},{"date":"2024-02-15","close":15832.3916},{"date":"2024-02-16","close":16036.4932},{"date":"2024-02-19","close":16172.5605},{"date":"2024-02-20","close":16046.2119},{"date":"2024-02-21","close":15968.459},{"date":"2024-02-22","close":15822.6729},{"date":"2024-02-23","close":15754.6396},{"date":"2024-02-26","close":15599.1348},{"date":"2024-02-27","close":15229.8086},{"date":"2024-02-28","close":15181.2139},{"date":"2024-02-29","close":15006.2695},{"date":"2024-03-04","close":14782.7305},{"date":"2024-03-05","close":14607.7881},{"date":"2024-03-06","close":13995.4854},{"date":"2024-03-07","close":13917.7324},{"date":"2024-03-08","close":14199.5859},{"date":"2024-03-11","close":14403.6865},{"date":"2024-03-12","close":14189.8672},{"date":"2024-03-13","close":14131.5527},{"date":"2024-03-14","close":14063.5186},{"date":"2024-03-15","close":14160.709},{"date":"2024-03-18","close":14384.248},{"date":"2024-03-19","close":14228.7432},{"date":"2024-03-20","close":14325.9346},{"date":"2024-03-21","close":14364.8096},{"date":"2024-03-22","close":14384.248},{"date":"2024-03-25","close":14384.248},{"date":"2024-03-26","close":14355.0908},{"date":"2024-03-27","close":14442.5625},{"date":"2024-03-28","close":14510.5967},{"date":"2024-03-29","close":14277.3389},{"date":"2024-04-01","close":15278.4043},{"date":"2024-04-02","close":15132.6182},{"date":"2024-04-03","close":14928.5166},{"date":"2024-04-04","close":15220.0898},{"date":"2024-04-05","close":15006.2695},{"date":"2024-04-08","close":14646.6631},{"date":"2024-04-09","close":14462.001},{"date":"2024-04-11","close":14549.4736},{"date":"2024-04-12","close":14646.6631},{"date":"2024-04-15","close":14384.248},{"date":"2024-04-16","close":14034.3613},{"date":"2024-04-17","close":14306.4961},{"date":"2024-04-18","close":15045.1465},{"date":"2024-04-19","close":15229.8086},{"date":"2024-04-22","close":15249.2471},{"date":"2024-04-23","close":14947.9551},{"date":"2024-04-24","close":14831.3271},{"date":"2024-04-25","close":14773.0117},{"date":"2024-04-26","close":14724.416},{"date":"2024-04-29","close":15229.8086},{"date":"2024-04-30","close":15453.3486},{"date":"2024-05-02","close":15288.123},{"date":"2024-05-03","close":15346.4375},{"date":"2024-05-07","close":15375.5957},{"date":"2024-05-08","close":15142.3369},{"date":"2024-05-09","close":15288.123},{"date":"2024-05-10","close":15735.2021},{"date":"2024-05-13","close":15803.2354},{"date":"2024-05-14","close":15900.4258},{"date":"2024-05-16","close":15939.3027},{"date":"2024-05-17","close":15978.1787},{"date":"2024-05-20","close":15968.459},{"date":"2024-05-21","close":16269.752},{"date":"2024-05-22","close":16230.876},{"date":"2024-05-23","close":15919.8643},{"date":"2024-05-24","close":15958.7412},{"date":"2024-05-27","close":15696.3252},{"date":"2024-05-28","close":15249.2471},{"date":"2024-05-29","close":15375.5957},{"date":"2024-05-30","close":15550.5381},{"date":"2024-05-31","close":15424.1904},{"date":"2024-06-03","close":15540.8203},{"date":"2024-06-04","close":15171.4951},{"date":"2024-06-05","close":14909.0801},{"date":"2024-06-07","close":14724.416},{"date":"2024-06-10","close":14578.6299},{"date":"2024-06-11","close":14413.4062},{"date":"2024-06-12","close":14695.2598},{"date":"2024-06-13","close":14646.6631},{"date":"2024-06-14","close":15414.4717},{"date":"2024-06-17","close":15744.9209},{"date":"2024-06-18","close":15618.5723},{"date":"2024-06-19","close":15249.2471},{"date":"2024-06-20","close":15181.2139},{"date":"2024-06-21","close":17990.0293},{"date":"2024-06-24","close":18388.5117},{"date":"2024-06-25","close":18456.5449},{"date":"2024-06-26","close":18077.502},{"date":"2024-06-27","close":17708.1758},{"date":"2024-06-28","close":17406.8848},{"date":"2024-07-01","close":18058.0625},{"date":"2024-07-02","close":17299.9746},{"date":"2024-07-03","close":16609.9199},{"date":"2024-07-04","close":16794.582},{"date":"2024-07-05","close":16736.2676},{"date":"2024-07-08","close":17105.5918},{"date":"2024-07-09","close":16279.4707},{"date":"2024-07-10","close":16396.0996},{"date":"2024-07-11","close":16415.5371},{"date":"2024-07-12","close":16328.0654},{"date":"2024-07-15","close":16269.752},{"date":"2024-07-16","close":15910.1445},{"date":"2024-07-17","close":16279.4707},{"date":"2024-07-18","close":16677.9531},{"date":"2024-07-19","close":16308.6289},{"date":"2024-07-22","close":16464.1328},{"date":"2024-07-23","close":16318.3467},{"date":"2024-07-24","close":16512.7285},{"date":"2024-07-25","close":16357.2236},{"date":"2024-07-26","close":16551.6055},{"date":"2024-07-29","close":17037.5605},{"date":"2024-07-30","close":16580.7617},{"date":"2024-07-31","close":16405.8184},{"date":"2024-08-01","close":16590.4824},{"date":"2024-08-02","close":15842.1113},{"date":"2024-08-05","close":14189.8672},{"date":"2024-08-06","close":15006.2695},{"date":"2024-08-07","close":14938.2363},{"date":"2024-08-08","close":14938.2363},{"date":"2024-08-09","close":15181.2139},{"date":"2024-08-12","close":15171.4951},{"date":"2024-08-13","close":14928.5166},{"date":"2024-08-14","close":15336.7188},{"date":"2024-08-16","close":15181.2139},{"date":"2024-08-19","close":15054.8652},{"date":"2024-08-20","close":15035.4277},{"date":"2024-08-21","close":14986.8311},{"date":"2024-08-22","close":14792.4502},{"date":"2024-08-23","close":14734.1357},{"date":"2024-08-26","close":14530.0352},{"date":"2024-08-27","close":14763.293},{"date":"2024-08-28","close":14763.293},{"date":"2024-08-29","close":14539.7539},{"date":"2024-08-30","close":14753.5742},{"date":"2024-09-02","close":14918.7979},{"date":"2024-09-03","close":14879.9219},{"date":"2024-09-04","close":14248.1816},{"date":"2024-09-05","close":14627.2266},{"date":"2024-09-06","close":14209.3047},{"date":"2024-09-09","close":14393.9678},{"date":"2024-09-10","close":14238.4619},{"date":"2024-09-11","close":14160.709},{"date":"2024-09-12","close":14462.001},{"date":"2024-09-13","close":14520.3154},{"date":"2024-09-19","close":14014.9229},{"date":"2024-09-20","close":14034.3613},{"date":"2024-09-23","close":14160.709},{"date":"2024-09-24","close":14306.4961},{"date":"2024-09-25","close":14831.3271},{"date":"2024-09-26","close":15006.2695},{"date":"2024-09-27","close":14889.6416},{"date":"2024-09-30","close":14627.2266},{"date":"2024-10-02","close":14432.8438},{"date":"2024-10-04","close":14189.8672},{"date":"2024-10-07","close":14180.1475},{"date":"2024-10-08","close":13985.7666},{"date":"2024-10-10","close":13995.4854},{"date":"2024-10-11","close":13645.5986},{"date":"2024-10-14","close":14092.6758},{"date":"2024-10-15","close":13985.7666},{"date":"2024-10-16","close":14325.9346},{"date":"2024-10-17","close":14325.9346},{"date":"2024-10-18","close":14170.4287},{"date":"2024-10-21","close":14063.5186},{"date":"2024-10-22","close":13703.9131},{"date":"2024-10-23","close":13917.7324},{"date":"2024-10-24","close":13810.8223},{"date":"2024-10-25","close":13733.0693},{"date":"2024-10-28","close":13830.2607},{"date":"2024-10-29","close":13830.2607},{"date":"2024-10-30","close":13820.541},{"date":"2024-10-31","close":13801.1025},{"date":"2024-11-01","close":13528.9688},{"date":"2024-11-04","close":13665.0361},{"date":"2024-11-05","close":13606.7217},{"date":"2024-11-06","close":13519.249},{"date":"2024-11-07","close":13363.7451},{"date":"2024-11-08","close":13266.5537},{"date":"2024-11-11","close":12800.0381},{"date":"2024-11-12","close":11798.9717},{"date":"2024-11-13","close":11322.7363},{"date":"2024-11-14","close":12440.4316},{"date":"2024-11-15","close":12216.8926},{"date":"2024-11-18","close":12216.8926},{"date":"2024-11-19","close":12246.0488},{"date":"2024-11-20","close":12246.0488},{"date":"2024-11-21","close":12236.3311},{"date":"2024-11-22","close":12362.6787},{"date":"2024-11-25","close":12459.8691},{"date":"2024-11-26","close":12712.5654},{"date":"2024-11-27","close":12732.0039},{"date":"2024-11-28","close":12712.5654},{"date":"2024-11-29","close":12586.2178},{"date":"2024-12-02","close":12012.791},{"date":"2024-12-03","close":11925.3193},{"date":"2024-12-04","close":11468.5225},{"date":"2024-12-05","close":11274.1406},{"date":"2024-12-06","close":11225.5449},{"date":"2024-12-09","close":10933.9727},{"date":"2024-12-10","close":10933.9727},{"date":"2024-12-11","close":11176.9502},{"date":"2024-12-12","close":11157.5117},{"date":"2024-12-13","close":11449.084},{"date":"2024-12-16","close":11730.9375},{"date":"2024-12-17","close":11458.8037},{"date":"2024-12-18","close":11449.084},{"date":"2024-12-19","close":11176.9502},{"date":"2024-12-20","close":10933.9727},{"date":"2024-12-23","close":11371.332},{"date":"2024-12-24","close":11400.4893},{"date":"2024-12-26","close":11293.5791},{"date":"2024-12-27","close":10992.2871},{"date":"2024-12-30","close":11225.5449},{"date":"2025-01-02","close":11283.8594},{"date":"2025-01-03","close":11546.2744},{"date":"2025-01-06","close":11692.0615},{"date":"2025-01-07","close":11614.3086},{"date":"2025-01-08","close":11653.1855},{"date":"2025-01-09","close":12129.4199},{"date":"2025-01-10","close":12129.4199},{"date":"2025-01-13","close":12216.8926},{"date":"2025-01-14","close":12168.2969},{"date":"2025-01-15","close":12051.667},{"date":"2025-01-16","close":12275.207},{"date":"2025-01-17","close":12459.8691},{"date":"2025-01-20","close":12566.7793},{"date":"2025-01-21","close":12595.9355},{"date":"2025-01-22","close":12537.6221},{"date":"2025-01-23","close":12197.4541},{"date":"2025-01-24","close":11954.4775},{"date":"2025-01-31","close":12129.4199},{"date":"2025-02-03","close":11672.624},{"date":"2025-02-04","close":11905.8809},{"date":"2025-02-05","close":11876.7246},{"date":"2025-02-06","close":12051.667},{"date":"2025-02-07","close":11760.0947},{"date":"2025-02-10","close":11624.0273},{"date":"2025-02-11","close":12080.8252},{"date":"2025-02-12","close":12080.8252},{"date":"2025-02-13","close":12148.8584},{"date":"2025-02-14","close":12362.6787},{"date":"2025-02-17","close":12391.835},{"date":"2025-02-18","close":12411.2734},{"date":"2025-02-19","close":12625.0938},{"date":"2025-02-20","close":12809.7559},{"date":"2025-02-21","close":12819.4756},{"date":"2025-02-24","close":12751.4414},{"date":"2025-02-25","close":12489.0264},{"date":"2025-02-26","close":12722.2852},{"date":"2025-02-27","close":12829.1943},{"date":"2025-02-28","close":12537.6221},{"date":"2025-03-04","close":12508.4648},{"date":"2025-03-05","close":12391.835},{"date":"2025-03-06","close":12615.374},{"date":"2025-03-07","close":12693.127},{"date":"2025-03-10","close":12109.9814},{"date":"2025-03-11","close":12109.9814},{"date":"2025-03-12","close":12071.1055},{"date":"2025-03-13","close":11925.3193},{"date":"2025-03-14","close":12226.6113},{"date":"2025-03-17","close":13208.2393},{"date":"2025-03-18","close":12790.3184},{"date":"2025-03-19","close":12858.3525},{"date":"2025-03-20","close":12761.1611},{"date":"2025-03-21","close":13130.4863},{"date":"2025-03-24","close":12936.1045},{"date":"2025-03-25","close":12809.7559},{"date":"2025-03-26","close":13046.6055},{"date":"2025-03-27","close":12897.3301},{"date":"2025-03-28","close":12807.7656},{"date":"2025-03-31","close":12081.2959},{"date":"2025-04-01","close":12509.2168},{"date":"2025-04-02","close":12648.5391},{"date":"2025-04-03","close":12489.3135},{"date":"2025-04-04","close":12738.1045},{"date":"2025-04-07","close":12359.9414},{"date":"2025-04-08","close":12399.748},{"date":"2025-04-09","close":12131.0537},{"date":"2025-04-10","close":11593.665},{"date":"2025-04-11","close":11981.7793},{"date":"2025-04-14","close":12121.1025},{"date":"2025-04-15","close":12260.4258},{"date":"2025-04-16","close":12061.3926},{"date":"2025-04-17","close":12459.458},{"date":"2025-04-18","close":12459.458},{"date":"2025-04-21","close":12449.5068},{"date":"2025-04-22","close":12399.748},{"date":"2025-04-23","close":12419.6514},{"date":"2025-04-24","close":12767.959},{"date":"2025-04-25","close":12827.6689},{"date":"2025-04-28","close":13524.2842},{"date":"2025-04-29","close":13693.4619},{"date":"2025-04-30","close":13424.7676},{"date":"2025-05-02","close":13305.3477},{"date":"2025-05-07","close":13235.6865},{"date":"2025-05-08","close":13882.543},{"date":"2025-05-09","close":14648.8203},{"date":"2025-05-12","close":14061.6729},{"date":"2025-05-13","close":13892.4951},{"date":"2025-05-14","close":14051.7217},{"date":"2025-05-15","close":13962.1562},{"date":"2025-05-16","close":13633.752},{"date":"2025-05-19","close":13723.3174},{"date":"2025-05-20","close":14081.5762},{"date":"2025-05-21","close":13962.1562},{"date":"2025-05-22","close":13972.1084},{"date":"2025-05-23","close":13932.3018},{"date":"2025-05-26","close":14091.5273},{"date":"2025-05-27","close":15076.7402},{"date":"2025-05-28","close":14977.2246},{"date":"2025-05-29","close":14927.4658},{"date":"2025-05-30","close":14947.3691},{"date":"2025-06-02","close":15196.1602},{"date":"2025-06-04","close":15365.3379},{"date":"2025-06-05","close":15315.5801},{"date":"2025-06-09","close":15066.7891},{"date":"2025-06-10","close":15136.4502},{"date":"2025-06-11","close":15106.5957},{"date":"2025-06-12","close":15026.9824},{"date":"2025-06-13","close":14529.4004},{"date":"2025-06-16","close":14967.2725},{"date":"2025-06-17","close":14648.8203},{"date":"2025-06-18","close":15275.7734},{"date":"2025-06-19","close":15076.7402},{"date":"2025-06-20","close":15126.499},{"date":"2025-06-23","close":14668.7236},{"date":"2025-06-24","close":14847.8525},{"date":"2025-06-25","close":14628.917},{"date":"2025-06-26","close":14220.8994},{"date":"2025-06-27","close":14330.3672},{"date":"2025-06-30","close":14409.9805},{"date":"2025-07-01","close":14708.5293},{"date":"2025-07-02","close":14877.708},{"date":"2025-07-03","close":15017.0303},{"date":"2025-07-04","close":14847.8525},{"date":"2025-07-07","close":14817.998},{"date":"2025-07-08","close":14897.6113},{"date":"2025-07-09","close":14977.2246},{"date":"2025-07-10","close":15265.8223},{"date":"2025-07-11","close":14997.127},{"date":"2025-07-14","close":15086.6924},{"date":"2025-07-15","close":15116.5469},{"date":"2025-07-16","close":15106.5957},{"date":"2025-07-17","close":15106.5957},{"date":"2025-07-18","close":14877.708},{"date":"2025-07-21","close":15017.0303},{"date":"2025-07-22","close":14698.5781},{"date":"2025-07-23","close":14668.7236},{"date":"2025-07-24","close":14409.9805},{"date":"2025-07-25","close":14559.2549},{"date":"2025-07-28","close":14512.3711},{"date":"2025-07-29","close":14482.7139},{"date":"2025-07-30","close":14413.5127},{"date":"2025-07-31","close":14383.8555},{"date":"2025-08-01","close":13968.6523},{"date":"2025-08-04","close":14067.5098},{"date":"2025-08-05","close":14126.8252},{"date":"2025-08-06","close":14393.7422},{"date":"2025-08-07","close":14482.7139},{"date":"2025-08-08","close":14413.5127},{"date":"2025-08-11","close":14116.9385},{"date":"2025-08-12","close":13790.707},{"date":"2025-08-13","close":13731.3916},{"date":"2025-08-14","close":13800.5928},{"date":"2025-08-18","close":13691.8486},{"date":"2025-08-19","close":13464.4756},{"date":"2025-08-20","close":17497.8867},{"date":"2025-08-21","close":17349.5996},{"date":"2025-08-22","close":16262.1602},{"date":"2025-08-25","close":15856.8418},{"date":"2025-08-26","close":15866.7285},{"date":"2025-08-27","close":15332.8936},{"date":"2025-08-28","close":15794.8184},{"date":"2025-08-29","close":15258.3906},{"date":"2025-09-01","close":15387.5303},{"date":"2025-09-02","close":15357.7285},{"date":"2025-09-03","close":15635.876},{"date":"2025-09-04","close":15695.4795},{"date":"2025-09-05","close":15526.6045},{"date":"2025-09-08","close":15745.1484},{"date":"2025-09-09","close":15576.2734},{"date":"2025-09-10","close":15755.083},{"date":"2025-09-11","close":16092.833},{"date":"2025-09-12","close":15993.4951},{"date":"2025-09-15","close":16291.5107},{"date":"2025-09-16","close":16192.1719},{"date":"2025-09-17","close":16549.791},{"date":"2025-09-18","close":16162.3701},{"date":"2025-09-19","close":15750.0},{"date":"2025-09-22","close":15765.0166},{"date":"2025-09-23","close":15526.6045},{"date":"2025-09-24","close":15506.7363},{"date":"2025-09-25","close":15576.2734},{"date":"2025-09-26","close":15079.5811},{"date":"2025-09-29","close":15109.3828},{"date":"2025-09-30","close":15000.1104},{"date":"2025-10-01","close":14801.4336},{"date":"2025-10-02","close":14801.4336},{"date":"2025-10-10","close":14602.7559},{"date":"2025-10-13","close":14543.1533},{"date":"2025-10-14","close":14423.9473},{"date":"2025-10-15","close":14543.1533},{"date":"2025-10-16","close":14503.418},{"date":"2025-10-17","close":14284.873},{"date":"2025-10-20","close":14453.748},{"date":"2025-10-21","close":14374.2773},{"date":"2025-10-22","close":14344.4766},{"date":"2025-10-23","close":14036.5273},{"date":"2025-10-24","close":14086.1963},{"date":"2025-10-27","close":14125.9316},{"date":"2025-10-28","close":14205.4023},{"date":"2025-10-29","close":14026.5928},{"date":"2025-10-30","close":13817.9824},{"date":"2025-10-31","close":13778.2471},{"date":"2025-11-03","close":13589.5039},{"date":"2025-11-04","close":13510.0332},{"date":"2025-11-05","close":13142.4805},{"date":"2025-11-06","close":13132.5469},{"date":"2025-11-07","close":13063.0098},{"date":"2025-11-10","close":13271.6211},{"date":"2025-11-11","close":13013.3408},{"date":"2025-11-12","close":13291.4883},{"date":"2025-11-13","close":13430.5625},{"date":"2025-11-14","close":13142.4805},{"date":"2025-11-17","close":13102.7451},{"date":"2025-11-18","close":12784.8623},{"date":"2025-11-19","close":12844.4648},{"date":"2025-11-20","close":13063.0098},{"date":"2025-11-21","close":12914.002},{"date":"2025-11-24","close":12914.002},{"date":"2025-11-25","close":12635.8545},{"date":"2025-11-26","close":12874.2666},{"date":"2025-11-27","close":12780.0},{"date":"2025-11-28","close":13043.1426},{"date":"2025-12-01","close":13013.3408},{"date":"2025-12-02","close":13212.0176},{"date":"2025-12-03","close":13251.7529},{"date":"2025-12-04","close":13192.1494},{"date":"2025-12-05","close":13301.4219},{"date":"2025-12-08","close":13162.3486},{"date":"2025-12-09","close":12923.9355},{"date":"2025-12-10","close":12824.5977},{"date":"2025-12-11","close":12894.1348},{"date":"2025-12-12","close":13162.3486},{"date":"2025-12-15","close":13261.6865},{"date":"2025-12-16","close":13102.7451},{"date":"2025-12-17","close":13092.8115},{"date":"2025-12-18","close":13003.4072},{"date":"2025-12-19","close":13102.7451},{"date":"2025-12-22","close":13112.6787},{"date":"2025-12-23","close":13072.9434},{"date":"2025-12-24","close":12993.4727},{"date":"2025-12-26","close":12844.4648},{"date":"2025-12-29","close":12794.7959},{"date":"2025-12-30","close":12715.3252},{"date":"2026-01-02","close":13053.0762},{"date":"2026-01-05","close":12814.6641},{"date":"2026-01-06","close":12725.2588},{"date":"2026-01-07","close":12516.6484},{"date":"2026-01-08","close":12218.6328},{"date":"2026-01-09","close":12238.5},{"date":"2026-01-12","close":12168.9639},{"date":"2026-01-13","close":12019.9561},{"date":"2026-01-14","close":12159.0293},{"date":"2026-01-15","close":12168.9639},{"date":"2026-01-16","close":12019.9561},{"date":"2026-01-19","close":12100.0},{"date":"2026-01-20","close":12437.1777},{"date":"2026-01-21","close":12228.5664},{"date":"2026-01-22","close":12238.5},{"date":"2026-01-23","close":12675.5898},{"date":"2026-01-26","close":13450.4297},{"date":"2026-01-27","close":13947.1221},{"date":"2026-01-28","close":14533.2197},{"date":"2026-01-29","close":14851.1025},{"date":"2026-01-30","close":14831.2344},{"date":"2026-02-02","close":14046.4609},{"date":"2026-02-03","close":14602.7559},{"date":"2026-02-04","close":14225.2705},{"date":"2026-02-05","close":13927.2549},{"date":"2026-02-06","close":13728.5781},{"date":"2026-02-09","close":14225.2705},{"date":"2026-02-10","close":14284.873},{"date":"2026-02-11","close":14046.4609},{"date":"2026-02-12","close":14036.5273},{"date":"2026-02-13","close":13877.585},{"date":"2026-02-19","close":14344.4766},{"date":"2026-02-20","close":14463.6826},{"date":"2026-02-23","close":14513.3516},{"date":"2026-02-24","close":14423.9473},{"date":"2026-02-25","close":14404.0791},{"date":"2026-02-26","close":14106.0635},{"date":"2026-02-27","close":13877.585},{"date":"2026-03-03","close":13063.0098},{"date":"2026-03-04","close":11702.0723},{"date":"2026-03-05","close":12119.2939},{"date":"2026-03-06","close":12208.6992},{"date":"2026-03-09","close":12178.8975},{"date":"2026-03-10","close":11930.5508},{"date":"2026-03-11","close":11851.0801},{"date":"2026-03-12","close":11920.6172},{"date":"2026-03-13","close":11771.6094},{"date":"2026-03-16","close":11632.5361},{"date":"2026-03-17","close":11652.4033},{"date":"2026-03-18","close":11821.2793},{"date":"2026-03-19","close":11433.8584},{"date":"2026-03-20","close":11910.6836},{"date":"2026-03-23","close":11364.3223},{"date":"2026-03-24","close":11423.9248},{"date":"2026-03-25","close":11384.1895},{"date":"2026-03-26","close":11016.6367},{"date":"2026-03-27","close":11503.3955},{"date":"2026-03-30","close":11235.1816},{"date":"2026-03-31","close":11344.4541},{"date":"2026-04-01","close":11612.668},{"date":"2026-04-02","close":10996.7695},{"date":"2026-04-03","close":11050.0},{"date":"2026-04-06","close":10778.2246},{"date":"2026-04-07","close":10808.0264},{"date":"2026-04-08","close":11125.9092},{"date":"2026-04-09","close":12159.0293},{"date":"2026-04-10","close":11394.123},{"date":"2026-04-13","close":11175.5791},{"date":"2026-04-14","close":11235.1816},{"date":"2026-04-15","close":11344.4541},{"date":"2026-04-16","close":11543.1309},{"date":"2026-04-17","close":11672.2715},{"date":"2026-04-20","close":11632.5361},{"date":"2026-04-21","close":11592.8008},{"date":"2026-04-22","close":11572.9326},{"date":"2026-04-23","close":11672.2715},{"date":"2026-04-24","close":12010.0215},{"date":"2026-04-27","close":11771.6094},{"date":"2026-04-28","close":11543.1309},{"date":"2026-04-29","close":11761.6758},{"date":"2026-04-30","close":11493.4619},{"date":"2026-05-04","close":11344.4541},{"date":"2026-05-06","close":10947.1006},{"date":"2026-05-07","close":10927.2324},{"date":"2026-05-08","close":11374.2559},{"date":"2026-05-11","close":11026.5713},{"date":"2026-05-12","close":12000.0879},{"date":"2026-05-13","close":11513.3291},{"date":"2026-05-14","close":11702.0723},{"date":"2026-05-15","close":11543.1309},{"date":"2026-05-18","close":11433.8584},{"date":"2026-05-19","close":11682.2051},{"date":"2026-05-20","close":11215.3145},{"date":"2026-05-21","close":11096.1084},{"date":"2026-05-22","close":11483.5283},{"date":"2026-05-26","close":11185.5127},{"date":"2026-05-27","close":10857.6953},{"date":"2026-05-28","close":10490.1436},{"date":"2026-05-29","close":10450.4082},{"date":"2026-06-01","close":10221.9297},{"date":"2026-06-02","close":10211.9951},{"date":"2026-06-04","close":10162.3262},{"date":"2026-06-05","close":9844.4434},{"date":"2026-06-08","close":9159.0078},{"date":"2026-06-09","close":9556.3613},{"date":"2026-06-10","close":9516.626},{"date":"2026-06-11","close":9327.8828},{"date":"2026-06-12","close":9159.0078},{"date":"2026-06-15","close":9049.7354},{"date":"2026-06-16","close":9149.0742},{"date":"2026-06-17","close":9288.1475},{"date":"2026-06-18","close":9000.0664},{"date":"2026-06-19","close":8692.1172},{"date":"2026-06-22","close":8443.7705},{"date":"2026-06-23","close":7937.1445},{"date":"2026-06-24","close":7976.8799},{"date":"2026-06-25","close":7857.6738},{"date":"2026-06-26","close":7738.4673},{"date":"2026-06-29","close":8344.4326},{"date":"2026-06-30","close":7996.7476},{"date":"2026-07-01","close":8294.7627},{"date":"2026-07-02","close":8106.02},{"date":"2026-07-03","close":8394.1016},{"date":"2026-07-06","close":8314.6309},{"date":"2026-07-07","close":8592.7783},{"date":"2026-07-08","close":8354.3662},{"date":"2026-07-09","close":8245.0938},{"date":"2026-07-10","close":8384.168},{"date":"2026-07-13","close":8175.5566},{"date":"2026-07-14","close":8096.0859},{"date":"2026-07-15","close":8274.8955},{"date":"2026-07-16","close":8324.5645},{"date":"2026-07-20","close":8165.623},{"date":"2026-07-21","close":8026.5488},{"date":"2026-07-22","close":8016.6152},{"date":"2026-07-23","close":8185.4907},{"date":"2026-07-24","close":8264.9609},{"date":"2026-07-27","close":8423.9033},{"date":"2026-07-28","close":8175.5566},{"date":"2026-07-29","close":7917.2769},{"date":"2026-07-30","close":8284.8291},{"date":"2026-07-31","close":8354.3662},{"date":"2026-08-03","close":7976.8799},{"date":"2026-08-04","close":8562.9766},{"date":"2026-08-05","close":8533.1748},{"date":"2026-08-06","close":8562.9766},{"date":"2026-08-07","close":8781.5215},{"date":"2026-08-10","close":9387.4863},{"date":"2026-08-11","close":9963.6494},{"date":"2026-08-12","close":10510.0107},{"date":"2026-08-13","close":10033.1865},{"date":"2026-08-14","close":9983.5166},{"date":"2026-08-18","close":9308.0156},{"date":"2026-08-19","close":9139.1396},{"date":"2026-08-20","close":9377.5527},{"date":"2026-08-21","close":9168.9414},{"date":"2026-08-24","close":9258.3457},{"date":"2026-08-25","close":9337.8174},{"date":"2026-08-26","close":9248.4121},{"date":"2026-08-27","close":9010.0},{"date":"2026-08-28","close":9600.0},{"date":"2026-08-31","close":9430.0},{"date":"2026-09-01","close":9080.0},{"date":"2026-09-02","close":9000.0},{"date":"2026-09-03","close":8800.0},{"date":"2026-09-04","close":8750.0},{"date":"2026-09-07","close":8360.0},{"date":"2026-09-08","close":8160.0},{"date":"2026-09-09","close":8090.0},{"date":"2026-09-10","close":8090.0},{"date":"2026-09-11","close":8020.0},{"date":"2026-09-14","close":8000.0},{"date":"2026-09-15","close":7990.0},{"date":"2026-09-16","close":7920.0},{"date":"2026-09-17","close":7890.0},{"date":"2026-09-18","close":7800.0},{"date":"2026-09-21","close":7750.0},{"date":"2026-09-22","close":7720.0},{"date":"2026-09-23","close":7730.0},{"date":"2026-09-28","close":7850.0},{"date":"2026-09-29","close":7820.0},{"date":"2026-09-30","close":7850.0},{"date":"2026-10-01","close":7970.0},{"date":"2026-10-02","close":8040.0},{"date":"2026-10-06","close":8100.0},{"date":"2026-10-07","close":8140.0},{"date":"2026-10-08","close":8060.0},{"date":"2026-10-12","close":7830.0},{"date":"2026-10-13","close":7710.0},{"date":"2026-10-14","close":7990.0},{"date":"2026-10-15","close":7540.0},{"date":"2026-10-16","close":7900.0},{"date":"2026-10-19","close":7870.0},{"date":"2026-10-20","close":7810.0},{"date":"2026-10-21","close":7810.0},{"date":"2026-10-22","close":7700.0},{"date":"2026-10-23","close":7590.0}],"chart_data":[{"date":"2024-10-23","open":13801,"high":13937,"low":13655,"close":13918,"volume":63554,"rsi_14":37.01,"sma_20":14653.5,"sma_60":15237.5,"sma_120":15835.42},{"date":"2024-10-24","open":13947,"high":14083,"low":13811,"close":13811,"volume":37930,"rsi_14":38.24,"sma_20":14635.5,"sma_60":15194.5,"sma_120":15826.67},{"date":"2024-10-25","open":13947,"high":13947,"low":13529,"close":13733,"volume":57737,"rsi_14":40.78,"sma_20":14606.0,"sma_60":15146.83,"sma_120":15817.75},{"date":"2024-10-28","open":13753,"high":13850,"low":13655,"close":13830,"volume":25321,"rsi_14":43.18,"sma_20":14554.5,"sma_60":15103.5,"sma_120":15810.08},{"date":"2024-10-29","open":13704,"high":13908,"low":13675,"close":13830,"volume":26336,"rsi_14":46.72,"sma_20":14494.0,"sma_60":15056.83,"sma_120":15798.08},{"date":"2024-10-30","open":13830,"high":13976,"low":13723,"close":13821,"volume":49246,"rsi_14":46.31,"sma_20":14439.0,"sma_60":15001.67,"sma_120":15784.08},{"date":"2024-10-31","open":13704,"high":13821,"low":13568,"close":13801,"volume":40689,"rsi_14":53.81,"sma_20":14396.5,"sma_60":14954.0,"sma_120":15771.33},{"date":"2024-11-01","open":13801,"high":13821,"low":13480,"close":13529,"volume":73448,"rsi_14":34.9,"sma_20":14350.0,"sma_60":14904.67,"sma_120":15755.75},{"date":"2024-11-04","open":13529,"high":13704,"low":13519,"close":13665,"volume":118620,"rsi_14":41.54,"sma_20":14323.0,"sma_60":14854.5,"sma_120":15741.08},{"date":"2024-11-05","open":13539,"high":13684,"low":13519,"close":13607,"volume":52945,"rsi_14":27.71,"sma_20":14293.5,"sma_60":14816.17,"sma_120":15727.92},{"date":"2024-11-06","open":13723,"high":13723,"low":13422,"close":13519,"volume":56213,"rsi_14":26.29,"sma_20":14269.5,"sma_60":14804.67,"sma_120":15712.75},{"date":"2024-11-07","open":13568,"high":13723,"low":13315,"close":13364,"volume":68800,"rsi_14":26.29,"sma_20":14237.0,"sma_60":14776.5,"sma_120":15692.42},{"date":"2024-11-08","open":13480,"high":13587,"low":13267,"close":13267,"volume":58027,"rsi_14":26.44,"sma_20":14217.5,"sma_60":14747.83,"sma_120":15670.67},{"date":"2024-11-11","open":13140,"high":13267,"low":12596,"close":12800,"volume":125156,"rsi_14":24.86,"sma_20":14151.0,"sma_60":14711.17,"sma_120":15644.08},{"date":"2024-11-12","open":12849,"high":12849,"low":11702,"close":11799,"volume":217687,"rsi_14":9.02,"sma_20":14038.5,"sma_60":14653.17,"sma_120":15608.58},{"date":"2024-11-13","open":11692,"high":11896,"low":11303,"close":11323,"volume":150107,"rsi_14":7.89,"sma_20":13884.0,"sma_60":14587.17,"sma_120":15568.67},{"date":"2024-11-14","open":11381,"high":12440,"low":11381,"close":12440,"volume":148452,"rsi_14":33.82,"sma_20":13787.0,"sma_60":14544.5,"sma_120":15538.42},{"date":"2024-11-15","open":12324,"high":12324,"low":11653,"close":12217,"volume":134675,"rsi_14":30.42,"sma_20":13686.5,"sma_60":14491.0,"sma_120":15503.67},{"date":"2024-11-18","open":12100,"high":12314,"low":12052,"close":12217,"volume":96742,"rsi_14":30.42,"sma_20":13591.5,"sma_60":14440.17,"sma_120":15469.25},{"date":"2024-11-19","open":12217,"high":12343,"low":12139,"close":12246,"volume":100008,"rsi_14":30.99,"sma_20":13516.5,"sma_60":14392.0,"sma_120":15437.75},{"date":"2024-11-20","open":12149,"high":12285,"low":11964,"close":12246,"volume":55839,"rsi_14":31.13,"sma_20":13430.5,"sma_60":14344.17,"sma_120":15405.92},{"date":"2024-11-21","open":12149,"high":12372,"low":12110,"close":12236,"volume":54502,"rsi_14":33.25,"sma_20":13349.5,"sma_60":14297.0,"sma_120":15376.25},{"date":"2024-11-22","open":12188,"high":12489,"low":12188,"close":12363,"volume":39963,"rsi_14":33.08,"sma_20":13279.0,"sma_60":14255.33,"sma_120":15351.5},{"date":"2024-11-25","open":12363,"high":12567,"low":12353,"close":12460,"volume":48775,"rsi_14":35.25,"sma_20":13208.5,"sma_60":14216.33,"sma_120":15326.5},{"date":"2024-11-26","open":12460,"high":12751,"low":12450,"close":12713,"volume":80878,"rsi_14":40.05,"sma_20":13151.0,"sma_60":14185.17,"sma_120":15302.17},{"date":"2024-11-27","open":12703,"high":12761,"low":12635,"close":12732,"volume":34402,"rsi_14":41.94,"sma_20":13095.0,"sma_60":14150.33,"sma_120":15279.08},{"date":"2024-11-28","open":12810,"high":12829,"low":12606,"close":12713,"volume":23290,"rsi_14":42.78,"sma_20":13039.0,"sma_60":14115.17,"sma_120":15254.83},{"date":"2024-11-29","open":12742,"high":12751,"low":12440,"close":12586,"volume":59682,"rsi_14":46.94,"sma_20":12990.5,"sma_60":14081.67,"sma_120":15232.67},{"date":"2024-12-02","open":12683,"high":12683,"low":11954,"close":12013,"volume":164914,"rsi_14":53.48,"sma_20":12905.5,"sma_60":14034.67,"sma_120":15207.83},{"date":"2024-12-03","open":11663,"high":12100,"low":11663,"close":11925,"volume":129404,"rsi_14":61.23,"sma_20":12819.0,"sma_60":13983.33,"sma_120":15183.83},{"date":"2024-12-04","open":11692,"high":11925,"low":11352,"close":11469,"volume":219191,"rsi_14":25.96,"sma_20":12713.5,"sma_60":13924.83,"sma_120":15157.17},{"date":"2024-12-05","open":11381,"high":11556,"low":11235,"close":11274,"volume":125574,"rsi_14":26.34,"sma_20":12606.0,"sma_60":13873.83,"sma_120":15130.25},{"date":"2024-12-06","open":11381,"high":11400,"low":10895,"close":11226,"volume":146050,"rsi_14":25.71,"sma_20":12501.0,"sma_60":13815.5,"sma_120":15100.5},{"date":"2024-12-09","open":11206,"high":11206,"low":10720,"close":10934,"volume":138194,"rsi_14":21.52,"sma_20":12405.0,"sma_60":13759.33,"sma_120":15068.67},{"date":"2024-12-10","open":10885,"high":11206,"low":10885,"close":10934,"volume":252894,"rsi_14":21.52,"sma_20":12360.5,"sma_60":13700.0,"sma_120":15030.25},{"date":"2024-12-11","open":10905,"high":11362,"low":10876,"close":11177,"volume":132890,"rsi_14":29.12,"sma_20":12353.0,"sma_60":13647.5,"sma_120":14991.08},{"date":"2024-12-12","open":11177,"high":11313,"low":11119,"close":11158,"volume":176579,"rsi_14":25.2,"sma_20":12287.0,"sma_60":13596.0,"sma_120":14952.83},{"date":"2024-12-13","open":11167,"high":11498,"low":11167,"close":11449,"volume":161334,"rsi_14":30.74,"sma_20":12247.5,"sma_60":13544.33,"sma_120":14920.25},{"date":"2024-12-16","open":11527,"high":11750,"low":11478,"close":11731,"volume":167989,"rsi_14":31.5,"sma_20":12222.5,"sma_60":13496.5,"sma_120":14890.67},{"date":"2024-12-17","open":11741,"high":11760,"low":11410,"close":11459,"volume":87459,"rsi_14":28.09,"sma_20":12182.0,"sma_60":13452.67,"sma_120":14834.67},{"date":"2024-12-18","open":11459,"high":11517,"low":11371,"close":11449,"volume":142235,"rsi_14":28.19,"sma_20":12141.0,"sma_60":13408.33,"sma_120":14775.17},{"date":"2024-12-19","open":11206,"high":11323,"low":11119,"close":11177,"volume":65427,"rsi_14":26.84,"sma_20":12086.5,"sma_60":13357.17,"sma_120":14712.75},{"date":"2024-12-20","open":11109,"high":11148,"low":10847,"close":10934,"volume":75835,"rsi_14":30.11,"sma_20":12013.0,"sma_60":13299.33,"sma_120":14651.5},{"date":"2024-12-23","open":10992,"high":11400,"low":10953,"close":11371,"volume":63199,"rsi_14":40.95,"sma_20":11957.0,"sma_60":13240.0,"sma_120":14597.17},{"date":"2024-12-24","open":11245,"high":11527,"low":11245,"close":11400,"volume":43784,"rsi_14":48.71,"sma_20":11889.5,"sma_60":13178.17,"sma_120":14545.67},{"date":"2024-12-26","open":11420,"high":11439,"low":11206,"close":11294,"volume":63775,"rsi_14":50.38,"sma_20":11815.5,"sma_60":13116.5,"sma_120":14487.67},{"date":"2024-12-27","open":11342,"high":11342,"low":10905,"close":10992,"volume":70820,"rsi_14":45.83,"sma_20":11727.0,"sma_60":13054.17,"sma_120":14433.58},{"date":"2024-12-30","open":11031,"high":11760,"low":10934,"close":11226,"volume":64131,"rsi_14":55.32,"sma_20":11657.0,"sma_60":12999.17,"sma_120":14387.42},{"date":"2025-01-02","open":11080,"high":11284,"low":11070,"close":11284,"volume":43251,"rsi_14":56.25,"sma_20":11619.5,"sma_60":12949.33,"sma_120":14340.17},{"date":"2025-01-03","open":11284,"high":11643,"low":11235,"close":11546,"volume":77502,"rsi_14":56.55,"sma_20":11600.0,"sma_60":12904.17,"sma_120":14295.67},{"date":"2025-01-06","open":11449,"high":11799,"low":11449,"close":11692,"volume":76828,"rsi_14":59.08,"sma_20":11611.5,"sma_60":12864.83,"sma_120":14249.25},{"date":"2025-01-07","open":11692,"high":11799,"low":11614,"close":11614,"volume":54555,"rsi_14":53.02,"sma_20":11629.0,"sma_60":12824.0,"sma_120":14209.25},{"date":"2025-01-08","open":11527,"high":11712,"low":11527,"close":11653,"volume":67474,"rsi_14":48.44,"sma_20":11651.0,"sma_60":12789.83,"sma_120":14168.58},{"date":"2025-01-09","open":11546,"high":12217,"low":11546,"close":12129,"volume":178630,"rsi_14":62.45,"sma_20":11712.5,"sma_60":12756.17,"sma_120":14131.83},{"date":"2025-01-10","open":12129,"high":12188,"low":11974,"close":12129,"volume":77839,"rsi_14":62.68,"sma_20":11774.0,"sma_60":12724.33,"sma_120":14095.83},{"date":"2025-01-13","open":12023,"high":12256,"low":12013,"close":12217,"volume":61154,"rsi_14":70.82,"sma_20":11827.5,"sma_60":12688.17,"sma_120":14061.08},{"date":"2025-01-14","open":12217,"high":12236,"low":12042,"close":12168,"volume":62965,"rsi_14":76.79,"sma_20":11879.5,"sma_60":12651.17,"sma_120":14029.0},{"date":"2025-01-15","open":12197,"high":12197,"low":12023,"close":12052,"volume":45868,"rsi_14":67.16,"sma_20":11910.5,"sma_60":12614.83,"sma_120":13992.75},{"date":"2025-01-16","open":12071,"high":12324,"low":12071,"close":12275,"volume":51280,"rsi_14":70.09,"sma_20":11938.5,"sma_60":12584.17,"sma_120":13955.0},{"date":"2025-01-17","open":12217,"high":12470,"low":12217,"close":12460,"volume":64025,"rsi_14":75.86,"sma_20":11990.0,"sma_60":12562.83,"sma_120":13922.0},{"date":"2025-01-20","open":12567,"high":12596,"low":12295,"close":12567,"volume":76169,"rsi_14":88.21,"sma_20":12047.5,"sma_60":12539.67,"sma_120":13888.58},{"date":"2025-01-21","open":12489,"high":12615,"low":12411,"close":12596,"volume":48831,"rsi_14":86.91,"sma_20":12120.5,"sma_60":12518.83,"sma_120":13856.67},{"date":"2025-01-22","open":12596,"high":12596,"low":12421,"close":12538,"volume":38558,"rsi_14":83.77,"sma_20":12203.0,"sma_60":12498.33,"sma_120":13822.58},{"date":"2025-01-23","open":12528,"high":12528,"low":12197,"close":12197,"volume":68180,"rsi_14":66.83,"sma_20":12245.5,"sma_60":12470.33,"sma_120":13786.92},{"date":"2025-01-24","open":12265,"high":12265,"low":11945,"close":11954,"volume":53433,"rsi_14":56.46,"sma_20":12274.0,"sma_60":12438.17,"sma_120":13747.5},{"date":"2025-01-31","open":12042,"high":12197,"low":11984,"close":12129,"volume":23798,"rsi_14":62.1,"sma_20":12317.0,"sma_60":12409.17,"sma_120":13705.42},{"date":"2025-02-03","open":12013,"high":12023,"low":11527,"close":11673,"volume":63267,"rsi_14":50.38,"sma_20":12352.0,"sma_60":12372.67,"sma_120":13663.33},{"date":"2025-02-04","open":11886,"high":12023,"low":11721,"close":11906,"volume":39595,"rsi_14":45.15,"sma_20":12387.0,"sma_60":12344.83,"sma_120":13624.75},{"date":"2025-02-05","open":11906,"high":12023,"low":11750,"close":11877,"volume":47637,"rsi_14":44.58,"sma_20":12417.5,"sma_60":12314.17,"sma_120":13584.33},{"date":"2025-02-06","open":11799,"high":12110,"low":11799,"close":12052,"volume":58143,"rsi_14":46.59,"sma_20":12443.5,"sma_60":12287.5,"sma_120":13551.83},{"date":"2025-02-07","open":11964,"high":12052,"low":11711,"close":11760,"volume":77920,"rsi_14":42.34,"sma_20":12447.0,"sma_60":12257.33,"sma_120":13531.0},{"date":"2025-02-10","open":11634,"high":11741,"low":11517,"close":11624,"volume":58685,"rsi_14":42.03,"sma_20":12447.5,"sma_60":12227.5,"sma_120":13502.0},{"date":"2025-02-11","open":11634,"high":12100,"low":11634,"close":12081,"volume":59802,"rsi_14":46.67,"sma_20":12469.5,"sma_60":12207.17,"sma_120":13477.5},{"date":"2025-02-12","open":11974,"high":12149,"low":11925,"close":12081,"volume":29237,"rsi_14":43.06,"sma_20":12467.0,"sma_60":12194.83,"sma_120":13453.0},{"date":"2025-02-13","open":12110,"high":12392,"low":12013,"close":12149,"volume":73596,"rsi_14":42.24,"sma_20":12468.0,"sma_60":12200.83,"sma_120":13427.0},{"date":"2025-02-14","open":12129,"high":12586,"low":12120,"close":12363,"volume":64191,"rsi_14":45.95,"sma_20":12475.5,"sma_60":12218.67,"sma_120":13402.92},{"date":"2025-02-17","open":12392,"high":12557,"low":12382,"close":12392,"volume":37039,"rsi_14":47.44,"sma_20":12487.0,"sma_60":12217.83,"sma_120":13381.17},{"date":"2025-02-18","open":12392,"high":12440,"low":12256,"close":12411,"volume":51895,"rsi_14":54.23,"sma_20":12505.5,"sma_60":12221.17,"sma_120":13356.08},{"date":"2025-02-19","open":12295,"high":12645,"low":12295,"close":12625,"volume":112108,"rsi_14":63.42,"sma_20":12523.5,"sma_60":12228.17,"sma_120":13334.17},{"date":"2025-02-20","open":12528,"high":12897,"low":12528,"close":12810,"volume":135355,"rsi_14":63.57,"sma_20":12541.5,"sma_60":12237.83,"sma_120":13314.92},{"date":"2025-02-21","open":12888,"high":13150,"low":12703,"close":12819,"volume":158465,"rsi_14":77.83,"sma_20":12554.5,"sma_60":12247.67,"sma_120":13295.92},{"date":"2025-02-24","open":12771,"high":12829,"low":12489,"close":12751,"volume":72413,"rsi_14":72.31,"sma_20":12562.5,"sma_60":12256.5,"sma_120":13276.75},{"date":"2025-02-25","open":12635,"high":12732,"low":12479,"close":12489,"volume":82240,"rsi_14":64.38,"sma_20":12560.0,"sma_60":12258.67,"sma_120":13257.0},{"date":"2025-02-26","open":12440,"high":12829,"low":12431,"close":12722,"volume":91842,"rsi_14":65.33,"sma_20":12587.0,"sma_60":12263.17,"sma_120":13239.75},{"date":"2025-02-27","open":12732,"high":13072,"low":12615,"close":12829,"volume":73518,"rsi_14":76.7,"sma_20":12632.0,"sma_60":12265.17,"sma_120":13225.17},{"date":"2025-02-28","open":12713,"high":12888,"low":12508,"close":12538,"volume":70899,"rsi_14":71.17,"sma_20":12653.0,"sma_60":12261.83,"sma_120":13206.08},{"date":"2025-03-04","open":12440,"high":12722,"low":12285,"close":12508,"volume":56526,"rsi_14":62.36,"sma_20":12696.0,"sma_60":12258.33,"sma_120":13186.75},{"date":"2025-03-05","open":12518,"high":12732,"low":12392,"close":12392,"volume":28172,"rsi_14":58.42,"sma_20":12721.0,"sma_60":12255.0,"sma_120":13168.33},{"date":"2025-03-06","open":12402,"high":12751,"low":12402,"close":12615,"volume":51110,"rsi_14":61.65,"sma_20":12759.0,"sma_60":12265.33,"sma_120":13150.0},{"date":"2025-03-07","open":12615,"high":12790,"low":12547,"close":12693,"volume":40730,"rsi_14":58.85,"sma_20":12792.0,"sma_60":12278.5,"sma_120":13130.92},{"date":"2025-03-10","open":12703,"high":12732,"low":12110,"close":12110,"volume":65189,"rsi_14":44.18,"sma_20":12810.0,"sma_60":12289.5,"sma_120":13107.17},{"date":"2025-03-11","open":11954,"high":12256,"low":11818,"close":12110,"volume":60525,"rsi_14":43.72,"sma_20":12835.0,"sma_60":12303.83,"sma_120":13088.83},{"date":"2025-03-12","open":11984,"high":12324,"low":11877,"close":12071,"volume":32268,"rsi_14":37.55,"sma_20":12834.5,"sma_60":12318.33,"sma_120":13066.92},{"date":"2025-03-13","open":12052,"high":12256,"low":11925,"close":11925,"volume":67180,"rsi_14":29.78,"sma_20":12826.5,"sma_60":12335.33,"sma_120":13047.33},{"date":"2025-03-14","open":12042,"high":12295,"low":12013,"close":12227,"volume":35874,"rsi_14":38.04,"sma_20":12830.5,"sma_60":12357.5,"sma_120":13028.75},{"date":"2025-03-17","open":12295,"high":14909,"low":12149,"close":13208,"volume":3037295,"rsi_14":56.73,"sma_20":12874.0,"sma_60":12392.33,"sma_120":13019.92},{"date":"2025-03-18","open":13053,"high":13228,"low":12771,"close":12790,"volume":296183,"rsi_14":54.25,"sma_20":12894.5,"sma_60":12420.33,"sma_120":13008.17},{"date":"2025-03-19","open":12790,"high":13043,"low":12781,"close":12858,"volume":112321,"rsi_14":52.01,"sma_20":12917.5,"sma_60":12444.5,"sma_120":12994.42},{"date":"2025-03-20","open":12683,"high":13053,"low":12683,"close":12761,"volume":86072,"rsi_14":48.99,"sma_20":12924.5,"sma_60":12462.17,"sma_120":12979.33},{"date":"2025-03-21","open":12858,"high":13237,"low":12829,"close":13130,"volume":130660,"rsi_14":58.59,"sma_20":12941.0,"sma_60":12490.83,"sma_120":12971.75},{"date":"2025-03-24","open":13130,"high":13276,"low":12926,"close":12936,"volume":70244,"rsi_14":55.91,"sma_20":12947.0,"sma_60":12516.33,"sma_120":12962.33},{"date":"2025-03-25","open":12946,"high":13072,"low":12742,"close":12810,"volume":53488,"rsi_14":55.76,"sma_20":12950.0,"sma_60":12544.33,"sma_120":12950.75},{"date":"2025-03-26","open":13067,"high":13176,"low":12937,"close":13047,"volume":72073,"rsi_14":51.82,"sma_20":12963.0,"sma_60":12575.33,"sma_120":12937.33},{"date":"2025-03-27","open":13047,"high":13126,"low":12828,"close":12897,"volume":44640,"rsi_14":48.63,"sma_20":12956.5,"sma_60":12596.33,"sma_120":12918.17},{"date":"2025-03-28","open":12937,"high":12937,"low":12569,"close":12808,"volume":48031,"rsi_14":56.55,"sma_20":12940.0,"sma_60":12615.33,"sma_120":12896.75},{"date":"2025-03-31","open":12539,"high":14380,"low":11942,"close":12081,"volume":1611838,"rsi_14":45.85,"sma_20":12902.0,"sma_60":12624.0,"sma_120":12870.25},{"date":"2025-04-01","open":12111,"high":12738,"low":12111,"close":12509,"volume":226556,"rsi_14":51.76,"sma_20":12887.0,"sma_60":12645.0,"sma_120":12849.58},{"date":"2025-04-02","open":12539,"high":12768,"low":12469,"close":12649,"volume":102952,"rsi_14":55.19,"sma_20":12885.0,"sma_60":12664.33,"sma_120":12831.75},{"date":"2025-04-03","open":12529,"high":12559,"low":11992,"close":12489,"volume":64297,"rsi_14":49.63,"sma_20":12863.5,"sma_60":12680.0,"sma_120":12814.67},{"date":"2025-04-04","open":12270,"high":12828,"low":12270,"close":12738,"volume":102121,"rsi_14":38.14,"sma_20":12850.5,"sma_60":12695.33,"sma_120":12799.75},{"date":"2025-04-07","open":12390,"high":12529,"low":12260,"close":12360,"volume":65896,"rsi_14":38.72,"sma_20":12848.5,"sma_60":12701.83,"sma_120":12783.33},{"date":"2025-04-08","open":12489,"high":12639,"low":12370,"close":12400,"volume":67881,"rsi_14":38.15,"sma_20":12848.5,"sma_60":12710.33,"sma_120":12767.17},{"date":"2025-04-09","open":12400,"high":12440,"low":11972,"close":12131,"volume":82694,"rsi_14":36.26,"sma_20":12837.0,"sma_60":12713.67,"sma_120":12751.75},{"date":"2025-04-10","open":12440,"high":12569,"low":11415,"close":11594,"volume":615449,"rsi_14":24.02,"sma_20":12806.0,"sma_60":12699.83,"sma_120":12728.0},{"date":"2025-04-11","open":11544,"high":12012,"low":11444,"close":11982,"volume":152348,"rsi_14":33.16,"sma_20":12779.0,"sma_60":12692.5,"sma_120":12708.42},{"date":"2025-04-14","open":11982,"high":12181,"low":11882,"close":12121,"volume":71932,"rsi_14":36.77,"sma_20":12708.5,"sma_60":12686.0,"sma_120":12687.08},{"date":"2025-04-15","open":12051,"high":12280,"low":12051,"close":12260,"volume":40522,"rsi_14":39.74,"sma_20":12666.5,"sma_60":12682.67,"sma_120":12666.92},{"date":"2025-04-16","open":12141,"high":12241,"low":12041,"close":12061,"volume":50653,"rsi_14":39.23,"sma_20":12611.0,"sma_60":12678.0,"sma_120":12646.42},{"date":"2025-04-17","open":12141,"high":12459,"low":12101,"close":12459,"volume":60445,"rsi_14":45.84,"sma_20":12580.5,"sma_60":12676.17,"sma_120":12630.17},{"date":"2025-04-18","open":12370,"high":12469,"low":12320,"close":12459,"volume":36403,"rsi_14":55.46,"sma_20":12531.0,"sma_60":12671.17,"sma_120":12617.0},{"date":"2025-04-21","open":12370,"high":12529,"low":12340,"close":12450,"volume":33098,"rsi_14":49.02,"sma_20":12491.0,"sma_60":12664.17,"sma_120":12601.92},{"date":"2025-04-22","open":12469,"high":12469,"low":12310,"close":12400,"volume":27963,"rsi_14":45.79,"sma_20":12455.0,"sma_60":12655.83,"sma_120":12587.33},{"date":"2025-04-23","open":12509,"high":12509,"low":12360,"close":12420,"volume":32494,"rsi_14":48.76,"sma_20":12423.5,"sma_60":12648.83,"sma_120":12573.58},{"date":"2025-04-24","open":12440,"high":13345,"low":12410,"close":12768,"volume":299835,"rsi_14":50.51,"sma_20":12417.0,"sma_60":12653.5,"sma_120":12561.92},{"date":"2025-04-25","open":12838,"high":12848,"low":12698,"close":12828,"volume":57640,"rsi_14":59.0,"sma_20":12418.0,"sma_60":12663.33,"sma_120":12550.75},{"date":"2025-04-28","open":13136,"high":13883,"low":13086,"close":13524,"volume":297565,"rsi_14":67.28,"sma_20":12490.5,"sma_60":12681.83,"sma_120":12545.5},{"date":"2025-04-29","open":13514,"high":13873,"low":13455,"close":13693,"volume":90547,"rsi_14":74.76,"sma_20":12550.0,"sma_60":12711.0,"sma_120":12541.83},{"date":"2025-04-30","open":13693,"high":13823,"low":13236,"close":13425,"volume":74100,"rsi_14":81.72,"sma_20":12589.0,"sma_60":12731.67,"sma_120":12538.25},{"date":"2025-05-02","open":13445,"high":13733,"low":13236,"close":13305,"volume":59304,"rsi_14":75.29,"sma_20":12630.0,"sma_60":12750.83,"sma_120":12532.5},{"date":"2025-05-07","open":13196,"high":13415,"low":13086,"close":13236,"volume":36465,"rsi_14":71.88,"sma_20":12655.0,"sma_60":12765.83,"sma_120":12526.67},{"date":"2025-05-08","open":13375,"high":13932,"low":13305,"close":13883,"volume":107990,"rsi_14":76.55,"sma_20":12731.5,"sma_60":12796.67,"sma_120":12527.0},{"date":"2025-05-09","open":14032,"high":16291,"low":13783,"close":14649,"volume":2516140,"rsi_14":85.71,"sma_20":12844.5,"sma_60":12842.67,"sma_120":12535.08},{"date":"2025-05-12","open":14181,"high":14599,"low":14002,"close":14062,"volume":363139,"rsi_14":71.02,"sma_20":12941.5,"sma_60":12871.0,"sma_120":12539.08},{"date":"2025-05-13","open":14131,"high":14231,"low":13753,"close":13892,"volume":145446,"rsi_14":68.0,"sma_20":13057.0,"sma_60":12896.5,"sma_120":12545.67},{"date":"2025-05-14","open":13912,"high":14151,"low":13873,"close":14052,"volume":116459,"rsi_14":69.4,"sma_20":13161.0,"sma_60":12923.5,"sma_120":12562.17},{"date":"2025-05-15","open":14092,"high":14191,"low":13932,"close":13962,"volume":83281,"rsi_14":68.74,"sma_20":13253.5,"sma_60":12945.33,"sma_120":12582.0},{"date":"2025-05-16","open":13833,"high":13883,"low":13037,"close":13634,"volume":110475,"rsi_14":63.56,"sma_20":13322.5,"sma_60":12961.17,"sma_120":12589.5},{"date":"2025-05-19","open":13863,"high":14271,"low":13494,"close":13723,"volume":154705,"rsi_14":61.32,"sma_20":13406.0,"sma_60":12978.17,"sma_120":12599.67},{"date":"2025-05-20","open":14151,"high":14291,"low":13723,"close":14082,"volume":239122,"rsi_14":63.88,"sma_20":13487.5,"sma_60":12997.5,"sma_120":12612.83},{"date":"2025-05-21","open":13833,"high":14121,"low":13833,"close":13962,"volume":95336,"rsi_14":55.56,"sma_20":13563.0,"sma_60":13011.67,"sma_120":12624.75},{"date":"2025-05-22","open":14052,"high":14161,"low":13922,"close":13972,"volume":88631,"rsi_14":53.68,"sma_20":13639.5,"sma_60":13025.83,"sma_120":12636.75},{"date":"2025-05-23","open":13912,"high":13992,"low":13773,"close":13932,"volume":53628,"rsi_14":57.14,"sma_20":13716.5,"sma_60":13040.5,"sma_120":12648.5},{"date":"2025-05-26","open":14012,"high":14171,"low":13843,"close":14092,"volume":75377,"rsi_14":60.94,"sma_20":13800.5,"sma_60":13062.33,"sma_120":12660.5},{"date":"2025-05-27","open":14131,"high":15186,"low":14111,"close":15077,"volume":353395,"rsi_14":70.42,"sma_20":13916.5,"sma_60":13096.67,"sma_120":12679.92},{"date":"2025-05-28","open":14937,"high":15286,"low":14758,"close":14977,"volume":127728,"rsi_14":63.82,"sma_20":14024.5,"sma_60":13127.5,"sma_120":12696.33},{"date":"2025-05-29","open":15097,"high":15186,"low":14808,"close":14927,"volume":110158,"rsi_14":54.29,"sma_20":14095.0,"sma_60":13162.5,"sma_120":12712.17},{"date":"2025-05-30","open":14937,"high":15156,"low":14888,"close":14947,"volume":79937,"rsi_14":66.54,"sma_20":14158.0,"sma_60":13198.33,"sma_120":12728.33},{"date":"2025-06-02","open":14967,"high":15634,"low":14967,"close":15196,"volume":152948,"rsi_14":73.65,"sma_20":14247.0,"sma_60":13240.33,"sma_120":12747.67},{"date":"2025-06-04","open":15415,"high":15525,"low":15107,"close":15365,"volume":103225,"rsi_14":73.74,"sma_20":14350.5,"sma_60":13281.33,"sma_120":12773.33},{"date":"2025-06-05","open":15415,"high":15445,"low":15057,"close":15316,"volume":88576,"rsi_14":74.82,"sma_20":14455.0,"sma_60":13320.17,"sma_120":12799.33},{"date":"2025-06-09","open":15316,"high":15405,"low":14848,"close":15067,"volume":109749,"rsi_14":77.07,"sma_20":14514.5,"sma_60":13364.83,"sma_120":12827.17},{"date":"2025-06-10","open":15117,"high":15226,"low":14848,"close":15136,"volume":62395,"rsi_14":76.89,"sma_20":14539.0,"sma_60":13410.67,"sma_120":12857.25},{"date":"2025-06-11","open":14997,"high":15445,"low":14868,"close":15107,"volume":77499,"rsi_14":72.29,"sma_20":14591.5,"sma_60":13456.67,"sma_120":12887.5},{"date":"2025-06-12","open":15126,"high":15236,"low":14927,"close":15027,"volume":116661,"rsi_14":73.57,"sma_20":14648.5,"sma_60":13503.83,"sma_120":12919.58},{"date":"2025-06-13","open":14937,"high":15156,"low":14340,"close":14529,"volume":184053,"rsi_14":60.14,"sma_20":14672.5,"sma_60":13537.5,"sma_120":12947.5},{"date":"2025-06-16","open":14629,"high":15117,"low":14440,"close":14967,"volume":93485,"rsi_14":66.46,"sma_20":14723.0,"sma_60":13561.67,"sma_120":12977.0},{"date":"2025-06-17","open":14888,"high":15067,"low":14509,"close":14649,"volume":100810,"rsi_14":58.43,"sma_20":14774.0,"sma_60":13587.67,"sma_120":13004.0},{"date":"2025-06-18","open":14529,"high":15913,"low":14529,"close":15276,"volume":2004547,"rsi_14":53.38,"sma_20":14852.0,"sma_60":13623.0,"sma_120":13033.75},{"date":"2025-06-19","open":15465,"high":16002,"low":15057,"close":15077,"volume":440085,"rsi_14":51.63,"sma_20":14902.0,"sma_60":13656.67,"sma_120":13059.42},{"date":"2025-06-20","open":15007,"high":15375,"low":14987,"close":15126,"volume":124605,"rsi_14":53.27,"sma_20":14960.5,"sma_60":13684.83,"sma_120":13087.83},{"date":"2025-06-23","open":15017,"high":15017,"low":14659,"close":14669,"volume":126921,"rsi_14":46.0,"sma_20":14995.5,"sma_60":13708.67,"sma_120":13112.5},{"date":"2025-06-24","open":14669,"high":14908,"low":14669,"close":14848,"volume":110567,"rsi_14":44.9,"sma_20":15041.5,"sma_60":13737.67,"sma_120":13141.0},{"date":"2025-06-25","open":14848,"high":14848,"low":14609,"close":14629,"volume":117787,"rsi_14":39.37,"sma_20":15068.5,"sma_60":13764.17,"sma_120":13169.75},{"date":"2025-06-26","open":14629,"high":14639,"low":14201,"close":14221,"volume":91160,"rsi_14":35.68,"sma_20":15025.5,"sma_60":13786.33,"sma_120":13191.33},{"date":"2025-06-27","open":14251,"high":14679,"low":14211,"close":14330,"volume":248538,"rsi_14":40.0,"sma_20":14993.0,"sma_60":13811.83,"sma_120":13213.58},{"date":"2025-06-30","open":14420,"high":14629,"low":14171,"close":14410,"volume":83473,"rsi_14":40.16,"sma_20":14967.0,"sma_60":13850.83,"sma_120":13237.42},{"date":"2025-07-01","open":14509,"high":14977,"low":14410,"close":14709,"volume":96889,"rsi_14":44.97,"sma_20":14955.0,"sma_60":13887.67,"sma_120":13266.33},{"date":"2025-07-02","open":14728,"high":14957,"low":14679,"close":14878,"volume":57376,"rsi_14":48.16,"sma_20":14939.0,"sma_60":13925.0,"sma_120":13294.67},{"date":"2025-07-03","open":15107,"high":15216,"low":14908,"close":15017,"volume":91791,"rsi_14":56.6,"sma_20":14921.5,"sma_60":13967.33,"sma_120":13323.67},{"date":"2025-07-04","open":15186,"high":15415,"low":14828,"close":14848,"volume":68795,"rsi_14":48.26,"sma_20":14898.0,"sma_60":14002.67,"sma_120":13349.0},{"date":"2025-07-07","open":14858,"high":15126,"low":14748,"close":14818,"volume":54372,"rsi_14":52.7,"sma_20":14885.5,"sma_60":14043.83,"sma_120":13372.83},{"date":"2025-07-08","open":14927,"high":14967,"low":14748,"close":14898,"volume":39688,"rsi_14":42.69,"sma_20":14873.5,"sma_60":14085.67,"sma_120":13398.0},{"date":"2025-07-09","open":14937,"high":15176,"low":14937,"close":14977,"volume":48126,"rsi_14":47.98,"sma_20":14867.0,"sma_60":14133.33,"sma_120":13423.5},{"date":"2025-07-10","open":15027,"high":15266,"low":14937,"close":15266,"volume":69524,"rsi_14":52.57,"sma_20":14879.0,"sma_60":14194.83,"sma_120":13447.33},{"date":"2025-07-11","open":15146,"high":15196,"low":14888,"close":14997,"volume":53840,"rsi_14":56.52,"sma_20":14902.5,"sma_60":14245.33,"sma_120":13468.92},{"date":"2025-07-14","open":15077,"high":15256,"low":15037,"close":15087,"volume":75718,"rsi_14":54.92,"sma_20":14908.5,"sma_60":14295.0,"sma_120":13490.5},{"date":"2025-07-15","open":15037,"high":15226,"low":15027,"close":15117,"volume":67772,"rsi_14":60.89,"sma_20":14932.0,"sma_60":14342.83,"sma_120":13512.75},{"date":"2025-07-16","open":15117,"high":15146,"low":14937,"close":15107,"volume":50334,"rsi_14":74.05,"sma_20":14923.5,"sma_60":14393.83,"sma_120":13535.92},{"date":"2025-07-17","open":14987,"high":15117,"low":14679,"close":15107,"volume":52463,"rsi_14":72.41,"sma_20":14925.0,"sma_60":14438.17,"sma_120":13557.17},{"date":"2025-07-18","open":15057,"high":15077,"low":14748,"close":14878,"volume":69079,"rsi_14":62.43,"sma_20":14912.5,"sma_60":14478.67,"sma_120":13574.92},{"date":"2025-07-21","open":14927,"high":15037,"low":14858,"close":15017,"volume":35273,"rsi_14":58.96,"sma_20":14930.0,"sma_60":14521.67,"sma_120":13592.92},{"date":"2025-07-22","open":14977,"high":15097,"low":14629,"close":14699,"volume":58165,"rsi_14":45.21,"sma_20":14922.5,"sma_60":14560.17,"sma_120":13608.0},{"date":"2025-07-23","open":14888,"high":14918,"low":14579,"close":14669,"volume":34669,"rsi_14":40.11,"sma_20":14924.5,"sma_60":14597.83,"sma_120":13623.33},{"date":"2025-07-24","open":14689,"high":14808,"low":14410,"close":14410,"volume":36200,"rsi_14":38.17,"sma_20":14934.0,"sma_60":14625.33,"sma_120":13639.42},{"date":"2025-07-25","open":14440,"high":14619,"low":14400,"close":14559,"volume":22892,"rsi_14":43.43,"sma_20":14945.5,"sma_60":14654.33,"sma_120":13658.83},{"date":"2025-07-28","open":14621,"high":14740,"low":14512,"close":14512,"volume":36117,"rsi_14":42.56,"sma_20":14955.5,"sma_60":14672.5,"sma_120":13677.17},{"date":"2025-07-29","open":14394,"high":14591,"low":14364,"close":14483,"volume":33612,"rsi_14":39.47,"sma_20":14949.0,"sma_60":14687.33,"sma_120":13699.17},{"date":"2025-07-30","open":14374,"high":14502,"low":14364,"close":14414,"volume":28738,"rsi_14":27.38,"sma_20":14930.5,"sma_60":14705.5,"sma_120":13718.58},{"date":"2025-07-31","open":14364,"high":14582,"low":14354,"close":14384,"volume":48931,"rsi_14":31.94,"sma_20":14903.5,"sma_60":14725.17,"sma_120":13738.0},{"date":"2025-08-01","open":14433,"high":14453,"low":13919,"close":13969,"volume":47378,"rsi_14":20.9,"sma_20":14864.0,"sma_60":14739.0,"sma_120":13752.42},{"date":"2025-08-04","open":13969,"high":14216,"low":13880,"close":14068,"volume":24719,"rsi_14":23.91,"sma_20":14831.0,"sma_60":14743.67,"sma_120":13770.17},{"date":"2025-08-05","open":14068,"high":14236,"low":14048,"close":14127,"volume":20642,"rsi_14":26.46,"sma_20":14797.0,"sma_60":14736.5,"sma_120":13789.58},{"date":"2025-08-06","open":14265,"high":14394,"low":14048,"close":14394,"volume":38216,"rsi_14":35.65,"sma_20":14772.5,"sma_60":14743.67,"sma_120":13807.33},{"date":"2025-08-07","open":14344,"high":14522,"low":14344,"close":14483,"volume":35433,"rsi_14":42.57,"sma_20":14738.0,"sma_60":14755.17,"sma_120":13825.83},{"date":"2025-08-08","open":14433,"high":14611,"low":14354,"close":14414,"volume":23353,"rsi_14":36.92,"sma_20":14713.5,"sma_60":14762.83,"sma_120":13843.17},{"date":"2025-08-11","open":14354,"high":14404,"low":14058,"close":14117,"volume":34003,"rsi_14":37.31,"sma_20":14669.5,"sma_60":14767.0,"sma_120":13856.17},{"date":"2025-08-12","open":14236,"high":14236,"low":13781,"close":13791,"volume":71576,"rsi_14":32.29,"sma_20":14607.5,"sma_60":14771.17,"sma_120":13866.17},{"date":"2025-08-13","open":13860,"high":13860,"low":13642,"close":13731,"volume":59306,"rsi_14":35.47,"sma_20":14543.0,"sma_60":14772.83,"sma_120":13875.5},{"date":"2025-08-14","open":13909,"high":13909,"low":13741,"close":13801,"volume":52577,"rsi_14":32.82,"sma_20":14482.0,"sma_60":14769.67,"sma_120":13883.58},{"date":"2025-08-18","open":13810,"high":14176,"low":13682,"close":13692,"volume":60834,"rsi_14":29.35,"sma_20":14427.0,"sma_60":14766.67,"sma_120":13889.17},{"date":"2025-08-19","open":13692,"high":13692,"low":13306,"close":13464,"volume":77833,"rsi_14":26.7,"sma_20":14353.5,"sma_60":14759.67,"sma_120":13892.75},{"date":"2025-08-20","open":13722,"high":17498,"low":13662,"close":17498,"volume":5348610,"rsi_14":75.08,"sma_20":14500.0,"sma_60":14821.33,"sma_120":13930.92},{"date":"2025-08-21","open":19178,"high":20068,"low":16895,"close":17350,"volume":3761786,"rsi_14":73.66,"sma_20":14640.5,"sma_60":14877.83,"sma_120":13970.08},{"date":"2025-08-22","open":17646,"high":17676,"low":16084,"close":16262,"volume":1498229,"rsi_14":66.52,"sma_20":14739.0,"sma_60":14899.5,"sma_120":13998.08},{"date":"2025-08-25","open":16480,"high":16480,"low":15847,"close":15857,"volume":479206,"rsi_14":62.35,"sma_20":14809.5,"sma_60":14916.0,"sma_120":14021.75},{"date":"2025-08-26","open":15867,"high":16233,"low":15748,"close":15867,"volume":423528,"rsi_14":62.09,"sma_20":14878.0,"sma_60":14933.5,"sma_120":14048.0},{"date":"2025-08-27","open":15679,"high":15748,"low":15333,"close":15333,"volume":336776,"rsi_14":56.29,"sma_20":14921.0,"sma_60":14941.67,"sma_120":14070.0},{"date":"2025-08-28","open":15556,"high":16282,"low":15556,"close":15795,"volume":831199,"rsi_14":57.96,"sma_20":14987.0,"sma_60":14952.17,"sma_120":14096.25},{"date":"2025-08-29","open":15497,"high":15725,"low":15199,"close":15258,"volume":243034,"rsi_14":54.69,"sma_20":15027.5,"sma_60":14950.83,"sma_120":14116.08},{"date":"2025-09-01","open":15964,"high":16123,"low":15248,"close":15388,"volume":376090,"rsi_14":57.42,"sma_20":15095.5,"sma_60":14952.5,"sma_120":14136.33},{"date":"2025-09-02","open":15278,"high":15378,"low":15090,"close":15358,"volume":160169,"rsi_14":59.62,"sma_20":15157.0,"sma_60":14957.83,"sma_120":14161.33},{"date":"2025-09-03","open":15596,"high":15745,"low":15348,"close":15636,"volume":190475,"rsi_14":61.46,"sma_20":15229.5,"sma_60":14966.67,"sma_120":14188.67},{"date":"2025-09-04","open":16013,"high":16083,"low":15467,"close":15695,"volume":273146,"rsi_14":61.41,"sma_20":15291.5,"sma_60":14977.0,"sma_120":14216.83},{"date":"2025-09-05","open":15686,"high":15844,"low":15497,"close":15527,"volume":104239,"rsi_14":60.96,"sma_20":15340.5,"sma_60":14985.83,"sma_120":14244.83},{"date":"2025-09-08","open":15546,"high":15745,"low":15487,"close":15745,"volume":117847,"rsi_14":63.75,"sma_20":15404.0,"sma_60":15006.67,"sma_120":14272.08},{"date":"2025-09-09","open":15735,"high":15745,"low":15497,"close":15576,"volume":105393,"rsi_14":25.95,"sma_20":15474.0,"sma_60":15017.33,"sma_120":14289.5},{"date":"2025-09-10","open":15606,"high":15775,"low":15457,"close":15755,"volume":119676,"rsi_14":30.02,"sma_20":15569.5,"sma_60":15036.33,"sma_120":14312.0},{"date":"2025-09-11","open":15755,"high":16192,"low":15695,"close":16093,"volume":399465,"rsi_14":46.4,"sma_20":15685.0,"sma_60":15050.5,"sma_120":14336.75},{"date":"2025-09-12","open":16103,"high":16103,"low":15844,"close":15993,"volume":125703,"rsi_14":50.95,"sma_20":15792.0,"sma_60":15066.33,"sma_120":14361.5},{"date":"2025-09-15","open":16202,"high":16460,"low":15914,"close":16292,"volume":207578,"rsi_14":55.07,"sma_20":15919.5,"sma_60":15086.33,"sma_120":14385.58},{"date":"2025-09-16","open":16242,"high":16292,"low":16053,"close":16192,"volume":125514,"rsi_14":63.12,"sma_20":16053.5,"sma_60":15112.33,"sma_120":14410.5},{"date":"2025-09-17","open":16311,"high":16609,"low":16232,"close":16550,"volume":171012,"rsi_14":62.75,"sma_20":16001.5,"sma_60":15141.33,"sma_120":14439.5},{"date":"2025-09-18","open":16211,"high":16270,"low":15877,"close":16162,"volume":162189,"rsi_14":70.57,"sma_20":15946.5,"sma_60":15170.5,"sma_120":14467.33},{"date":"2025-09-19","open":16240,"high":16370,"low":15620,"close":15750,"volume":194491,"rsi_14":54.04,"sma_20":15911.5,"sma_60":15194.83,"sma_120":14490.58},{"date":"2025-09-22","open":15397,"high":15854,"low":15397,"close":15765,"volume":128257,"rsi_14":56.19,"sma_20":15903.0,"sma_60":15219.33,"sma_120":14515.58},{"date":"2025-09-23","open":15695,"high":15765,"low":15050,"close":15527,"volume":97598,"rsi_14":48.32,"sma_20":15882.0,"sma_60":15238.5,"sma_120":14544.67},{"date":"2025-09-24","open":15596,"high":15646,"low":15348,"close":15507,"volume":60665,"rsi_14":47.06,"sma_20":15887.0,"sma_60":15252.33,"sma_120":14570.0},{"date":"2025-09-25","open":15507,"high":15844,"low":15457,"close":15576,"volume":60821,"rsi_14":50.8,"sma_20":15876.0,"sma_60":15264.5,"sma_120":14594.75},{"date":"2025-09-26","open":15566,"high":15596,"low":15070,"close":15080,"volume":88662,"rsi_14":40.18,"sma_20":15867.0,"sma_60":15266.0,"sma_120":14616.67},{"date":"2025-09-29","open":15199,"high":15248,"low":15080,"close":15109,"volume":45977,"rsi_14":42.81,"sma_20":15853.0,"sma_60":15270.83,"sma_120":14636.75},{"date":"2025-09-30","open":15129,"high":15219,"low":14970,"close":15000,"volume":44005,"rsi_14":38.12,"sma_20":15835.0,"sma_60":15274.33,"sma_120":14659.08},{"date":"2025-10-01","open":14960,"high":15070,"low":14801,"close":14801,"volume":62944,"rsi_14":28.76,"sma_20":15793.0,"sma_60":15273.17,"sma_120":14679.42},{"date":"2025-10-02","open":14703,"high":14871,"low":14644,"close":14801,"volume":96077,"rsi_14":32.03,"sma_20":15753.0,"sma_60":15272.33,"sma_120":14702.83},{"date":"2025-10-10","open":14941,"high":14941,"low":14523,"close":14603,"volume":65091,"rsi_14":22.22,"sma_20":15706.5,"sma_60":15261.67,"sma_120":14728.25},{"date":"2025-10-13","open":14553,"high":14662,"low":14215,"close":14543,"volume":54825,"rsi_14":22.52,"sma_20":15646.0,"sma_60":15254.5,"sma_120":14749.92},{"date":"2025-10-14","open":14573,"high":14583,"low":14176,"close":14424,"volume":81165,"rsi_14":11.51,"sma_20":15588.0,"sma_60":15243.83,"sma_120":14769.42},{"date":"2025-10-15","open":14454,"high":14623,"low":14454,"close":14543,"volume":30985,"rsi_14":16.36,"sma_20":15527.0,"sma_60":15234.67,"sma_120":14788.75},{"date":"2025-10-16","open":14583,"high":14682,"low":14484,"close":14503,"volume":39994,"rsi_14":21.67,"sma_20":15447.0,"sma_60":15225.0,"sma_120":14809.42},{"date":"2025-10-17","open":14503,"high":14613,"low":14285,"close":14285,"volume":44293,"rsi_14":15.02,"sma_20":15361.0,"sma_60":15211.67,"sma_120":14824.92},{"date":"2025-10-20","open":14205,"high":14493,"low":14136,"close":14454,"volume":50969,"rsi_14":23.79,"sma_20":15268.5,"sma_60":15205.0,"sma_120":14841.83},{"date":"2025-10-21","open":14464,"high":14573,"low":14364,"close":14374,"volume":34450,"rsi_14":23.11,"sma_20":15177.0,"sma_60":15194.67,"sma_120":14858.17},{"date":"2025-10-22","open":14315,"high":14404,"low":14205,"close":14344,"volume":46074,"rsi_14":20.19,"sma_20":15066.0,"sma_60":15189.17,"sma_120":14874.67},{"date":"2025-10-23","open":14354,"high":14573,"low":13997,"close":14037,"volume":70932,"rsi_14":22.22,"sma_20":14950.0,"sma_60":15179.0,"sma_120":14888.42},{"date":"2025-10-24","open":14096,"high":14404,"low":13927,"close":14086,"volume":60064,"rsi_14":23.04,"sma_20":14871.5,"sma_60":15174.0,"sma_120":14899.67},{"date":"2025-10-27","open":14017,"high":14404,"low":14017,"close":14126,"volume":56498,"rsi_14":26.09,"sma_20":14789.0,"sma_60":15167.17,"sma_120":14910.75},{"date":"2025-10-28","open":14205,"high":14384,"low":14106,"close":14205,"volume":59439,"rsi_14":32.56,"sma_20":14722.5,"sma_60":15160.83,"sma_120":14916.67},{"date":"2025-10-29","open":14255,"high":14255,"low":13957,"close":14027,"volume":62883,"rsi_14":25.56,"sma_20":14648.0,"sma_60":15152.0,"sma_120":14919.67},{"date":"2025-10-30","open":14056,"high":14096,"low":13808,"close":13818,"volume":67469,"rsi_14":26.9,"sma_20":14559.5,"sma_60":15140.83,"sma_120":14923.17},{"date":"2025-10-31","open":13907,"high":13947,"low":13768,"close":13778,"volume":58702,"rsi_14":27.22,"sma_20":14494.0,"sma_60":15129.5,"sma_120":14927.33},{"date":"2025-11-03","open":13838,"high":14017,"low":13590,"close":13590,"volume":58984,"rsi_14":26.14,"sma_20":14417.5,"sma_60":15122.0,"sma_120":14930.5},{"date":"2025-11-04","open":13510,"high":13679,"low":13480,"close":13510,"volume":63695,"rsi_14":19.77,"sma_20":14342.5,"sma_60":15111.5,"sma_120":14927.58},{"date":"2025-11-05","open":13510,"high":13510,"low":12268,"close":13142,"volume":120542,"rsi_14":16.59,"sma_20":14259.0,"sma_60":15093.83,"sma_120":14915.17},{"date":"2025-11-06","open":13142,"high":13252,"low":12825,"close":13133,"volume":63595,"rsi_14":18.48,"sma_20":14170.0,"sma_60":15071.5,"sma_120":14907.58},{"date":"2025-11-07","open":13103,"high":13311,"low":12854,"close":13063,"volume":78784,"rsi_14":9.77,"sma_20":14092.5,"sma_60":15046.5,"sma_120":14900.83},{"date":"2025-11-10","open":13202,"high":13311,"low":12844,"close":13272,"volume":47181,"rsi_14":20.32,"sma_20":14028.5,"sma_60":15026.17,"sma_120":14894.5},{"date":"2025-11-11","open":13262,"high":13371,"low":12815,"close":13013,"volume":55108,"rsi_14":18.1,"sma_20":13957.5,"sma_60":15006.5,"sma_120":14886.75},{"date":"2025-11-12","open":13013,"high":13361,"low":13013,"close":13291,"volume":31648,"rsi_14":31.88,"sma_20":13894.5,"sma_60":14997.0,"sma_120":14884.08},{"date":"2025-11-13","open":13182,"high":13431,"low":13182,"close":13431,"volume":43494,"rsi_14":34.72,"sma_20":13840.5,"sma_60":14990.83,"sma_120":14881.83},{"date":"2025-11-14","open":13371,"high":13431,"low":13142,"close":13142,"volume":47671,"rsi_14":29.46,"sma_20":13783.0,"sma_60":14978.67,"sma_120":14874.17},{"date":"2025-11-17","open":13152,"high":13272,"low":13033,"close":13103,"volume":30438,"rsi_14":26.58,"sma_20":13715.0,"sma_60":14967.67,"sma_120":14867.17},{"date":"2025-11-18","open":13172,"high":13232,"low":12775,"close":12785,"volume":59061,"rsi_14":25.1,"sma_20":13635.0,"sma_60":14955.17,"sma_120":14857.42},{"date":"2025-11-19","open":12715,"high":13013,"low":12715,"close":12844,"volume":32699,"rsi_14":29.24,"sma_20":13559.5,"sma_60":14875.67,"sma_120":14848.5},{"date":"2025-11-20","open":12844,"high":13252,"low":12844,"close":13063,"volume":78420,"rsi_14":35.83,"sma_20":13510.5,"sma_60":14802.33,"sma_120":14840.08},{"date":"2025-11-21","open":13093,"high":13093,"low":12775,"close":12914,"volume":62004,"rsi_14":36.4,"sma_20":13451.5,"sma_60":14744.83,"sma_120":14822.17},{"date":"2025-11-24","open":13043,"high":13083,"low":12884,"close":12914,"volume":41995,"rsi_14":37.6,"sma_20":13390.5,"sma_60":14694.17,"sma_120":14805.08},{"date":"2025-11-25","open":12844,"high":13073,"low":12636,"close":12636,"volume":41916,"rsi_14":39.06,"sma_20":13311.5,"sma_60":14638.67,"sma_120":14786.08},{"date":"2025-11-26","open":12646,"high":12884,"low":12646,"close":12874,"volume":26928,"rsi_14":44.92,"sma_20":13253.5,"sma_60":14596.17,"sma_120":14768.92},{"date":"2025-11-27","open":12930,"high":13190,"low":12740,"close":12780,"volume":48681,"rsi_14":43.07,"sma_20":13197.0,"sma_60":14544.17,"sma_120":14748.17},{"date":"2025-11-28","open":12745,"high":13053,"low":12745,"close":13043,"volume":42861,"rsi_14":45.91,"sma_20":13160.0,"sma_60":14507.0,"sma_120":14728.92},{"date":"2025-12-01","open":13103,"high":13287,"low":13013,"close":13013,"volume":45462,"rsi_14":50.0,"sma_20":13131.0,"sma_60":14467.17,"sma_120":14709.83},{"date":"2025-12-02","open":13272,"high":13272,"low":13033,"close":13212,"volume":32269,"rsi_14":48.4,"sma_20":13116.0,"sma_60":14431.17,"sma_120":14694.5},{"date":"2025-12-03","open":13272,"high":13282,"low":13113,"close":13252,"volume":17665,"rsi_14":46.25,"sma_20":13121.5,"sma_60":14391.17,"sma_120":14678.92},{"date":"2025-12-04","open":13133,"high":13301,"low":13063,"close":13192,"volume":44491,"rsi_14":51.15,"sma_20":13124.5,"sma_60":14349.17,"sma_120":14663.08},{"date":"2025-12-05","open":13172,"high":13311,"low":13133,"close":13301,"volume":35898,"rsi_14":54.46,"sma_20":13136.5,"sma_60":14311.83,"sma_120":14648.83},{"date":"2025-12-08","open":13182,"high":13391,"low":13083,"close":13162,"volume":44274,"rsi_14":59.22,"sma_20":13131.0,"sma_60":14268.5,"sma_120":14637.58},{"date":"2025-12-09","open":12835,"high":13152,"low":12835,"close":12924,"volume":40652,"rsi_14":51.79,"sma_20":13126.5,"sma_60":14224.0,"sma_120":14620.67},{"date":"2025-12-10","open":12844,"high":13113,"low":12815,"close":12825,"volume":20987,"rsi_14":44.34,"sma_20":13103.0,"sma_60":14174.83,"sma_120":14605.58},{"date":"2025-12-11","open":12825,"high":13023,"low":12785,"close":12894,"volume":75671,"rsi_14":49.51,"sma_20":13076.0,"sma_60":14121.17,"sma_120":14585.83},{"date":"2025-12-12","open":13003,"high":13192,"low":12934,"close":13162,"volume":49812,"rsi_14":55.41,"sma_20":13077.0,"sma_60":14073.67,"sma_120":14570.0},{"date":"2025-12-15","open":13063,"high":13291,"low":12934,"close":13262,"volume":40171,"rsi_14":64.79,"sma_20":13085.0,"sma_60":14022.83,"sma_120":14554.58},{"date":"2025-12-16","open":13123,"high":13252,"low":13053,"close":13103,"volume":34867,"rsi_14":55.61,"sma_20":13101.0,"sma_60":13971.0,"sma_120":14541.67},{"date":"2025-12-17","open":13063,"high":13242,"low":13003,"close":13093,"volume":24085,"rsi_14":60.64,"sma_20":13113.5,"sma_60":13913.0,"sma_120":14527.17},{"date":"2025-12-18","open":13113,"high":13113,"low":12894,"close":13003,"volume":36276,"rsi_14":48.77,"sma_20":13110.5,"sma_60":13857.0,"sma_120":14513.75},{"date":"2025-12-19","open":12984,"high":13212,"low":12974,"close":13103,"volume":37312,"rsi_14":52.66,"sma_20":13120.0,"sma_60":13814.33,"sma_120":14504.58},{"date":"2025-12-22","open":13113,"high":13162,"low":13023,"close":13113,"volume":24738,"rsi_14":46.67,"sma_20":13130.0,"sma_60":13769.83,"sma_120":14494.58},{"date":"2025-12-23","open":13043,"high":13133,"low":12984,"close":13073,"volume":43959,"rsi_14":44.0,"sma_20":13152.0,"sma_60":13728.67,"sma_120":14483.58},{"date":"2025-12-24","open":13043,"high":13232,"low":12934,"close":12993,"volume":24262,"rsi_14":43.42,"sma_20":13158.0,"sma_60":13686.5,"sma_120":14469.42},{"date":"2025-12-26","open":13003,"high":13083,"low":12835,"close":12844,"volume":46652,"rsi_14":35.26,"sma_20":13165.5,"sma_60":13640.67,"sma_120":14452.58},{"date":"2025-12-29","open":12904,"high":13013,"low":12705,"close":12795,"volume":22924,"rsi_14":37.41,"sma_20":13153.0,"sma_60":13602.33,"sma_120":14434.17},{"date":"2025-12-30","open":12765,"high":12934,"low":12715,"close":12715,"volume":30348,"rsi_14":41.98,"sma_20":13138.0,"sma_60":13562.17,"sma_120":14416.5},{"date":"2026-01-02","open":12745,"high":13162,"low":12735,"close":13053,"volume":26625,"rsi_14":57.42,"sma_20":13130.0,"sma_60":13529.5,"sma_120":14401.92},{"date":"2026-01-05","open":13162,"high":13162,"low":12805,"close":12815,"volume":44445,"rsi_14":47.67,"sma_20":13108.0,"sma_60":13496.17,"sma_120":14384.67},{"date":"2026-01-06","open":12825,"high":12974,"low":12715,"close":12725,"volume":43437,"rsi_14":35.71,"sma_20":13084.5,"sma_60":13459.67,"sma_120":14366.0},{"date":"2026-01-07","open":12725,"high":12805,"low":12487,"close":12517,"volume":45985,"rsi_14":27.27,"sma_20":13045.0,"sma_60":13424.67,"sma_120":14343.17},{"date":"2026-01-08","open":12467,"high":12556,"low":12219,"close":12219,"volume":50314,"rsi_14":25.14,"sma_20":12997.5,"sma_60":13385.67,"sma_120":14320.08},{"date":"2026-01-09","open":12219,"high":12397,"low":12179,"close":12238,"volume":24869,"rsi_14":26.11,"sma_20":12963.0,"sma_60":13349.0,"sma_120":14296.42},{"date":"2026-01-12","open":12268,"high":12397,"low":12129,"close":12169,"volume":42654,"rsi_14":26.4,"sma_20":12930.0,"sma_60":13309.17,"sma_120":14271.92},{"date":"2026-01-13","open":12169,"high":12209,"low":11970,"close":12020,"volume":53204,"rsi_14":20.22,"sma_20":12886.0,"sma_60":13267.5,"sma_120":14246.25},{"date":"2026-01-14","open":12010,"high":12209,"low":11940,"close":12159,"volume":35313,"rsi_14":25.51,"sma_20":12835.5,"sma_60":13231.83,"sma_120":14221.75},{"date":"2026-01-15","open":12119,"high":12189,"low":12030,"close":12169,"volume":30758,"rsi_14":26.42,"sma_20":12780.5,"sma_60":13193.5,"sma_120":14199.25},{"date":"2026-01-16","open":12080,"high":12278,"low":12020,"close":12020,"volume":48261,"rsi_14":25.5,"sma_20":12726.0,"sma_60":13154.0,"sma_120":14174.33},{"date":"2026-01-19","open":12110,"high":12270,"low":12040,"close":12100,"volume":41124,"rsi_14":28.33,"sma_20":12622.5,"sma_60":13081.17,"sma_120":14152.08},{"date":"2026-01-20","open":11940,"high":12517,"low":11940,"close":12437,"volume":61760,"rsi_14":43.46,"sma_20":12589.0,"sma_60":13053.5,"sma_120":14133.58},{"date":"2026-01-21","open":12437,"high":12447,"low":12119,"close":12229,"volume":60980,"rsi_14":29.35,"sma_20":12544.5,"sma_60":13021.67,"sma_120":14115.5},{"date":"2026-01-22","open":12149,"high":12397,"low":12149,"close":12238,"volume":48350,"rsi_14":33.71,"sma_20":12502.5,"sma_60":12988.67,"sma_120":14096.25},{"date":"2026-01-23","open":12358,"high":12676,"low":12219,"close":12676,"volume":95257,"rsi_14":48.83,"sma_20":12486.5,"sma_60":12966.0,"sma_120":14080.25},{"date":"2026-01-26","open":12835,"high":13450,"low":12666,"close":13450,"volume":227045,"rsi_14":67.41,"sma_20":12517.0,"sma_60":12959.83,"sma_120":14071.0},{"date":"2026-01-27","open":13540,"high":14037,"low":13401,"close":13947,"volume":187798,"rsi_14":80.0,"sma_20":12575.0,"sma_60":12962.67,"sma_120":14066.5},{"date":"2026-01-28","open":14037,"high":14553,"low":13987,"close":14533,"volume":230940,"rsi_14":83.29,"sma_20":12666.5,"sma_60":12978.5,"sma_120":14067.17},{"date":"2026-01-29","open":14831,"high":14851,"low":14176,"close":14851,"volume":222485,"rsi_14":86.29,"sma_20":12757.0,"sma_60":13001.0,"sma_120":14074.0},{"date":"2026-01-30","open":14950,"high":15050,"low":14503,"close":14831,"volume":192658,"rsi_14":89.42,"sma_20":12858.5,"sma_60":13029.33,"sma_120":14079.83},{"date":"2026-02-02","open":14503,"high":14642,"low":13967,"close":14046,"volume":112472,"rsi_14":72.41,"sma_20":12925.0,"sma_60":13044.67,"sma_120":14078.58},{"date":"2026-02-03","open":14603,"high":14603,"low":14086,"close":14603,"volume":87291,"rsi_14":75.57,"sma_20":13030.0,"sma_60":13070.5,"sma_120":14079.75},{"date":"2026-02-04","open":14603,"high":14642,"low":14126,"close":14225,"volume":77400,"rsi_14":72.11,"sma_20":13131.0,"sma_60":13107.5,"sma_120":14077.0},{"date":"2026-02-05","open":13917,"high":14384,"low":13917,"close":13927,"volume":80715,"rsi_14":68.05,"sma_20":13216.0,"sma_60":13118.5,"sma_120":14072.33},{"date":"2026-02-06","open":13848,"high":14007,"low":13421,"close":13729,"volume":70107,"rsi_14":65.58,"sma_20":13294.5,"sma_60":13130.5,"sma_120":14068.5},{"date":"2026-02-09","open":13828,"high":14305,"low":13828,"close":14225,"volume":71218,"rsi_14":66.07,"sma_20":13405.5,"sma_60":13146.17,"sma_120":14071.58},{"date":"2026-02-10","open":14156,"high":14374,"low":14156,"close":14285,"volume":46894,"rsi_14":68.99,"sma_20":13512.5,"sma_60":13160.5,"sma_120":14075.67},{"date":"2026-02-11","open":14215,"high":14335,"low":14027,"close":14046,"volume":44170,"rsi_14":66.02,"sma_20":13607.0,"sma_60":13175.67,"sma_120":14077.17},{"date":"2026-02-12","open":14037,"high":14096,"low":13808,"close":14037,"volume":62422,"rsi_14":63.05,"sma_20":13708.5,"sma_60":13191.33,"sma_120":14079.5},{"date":"2026-02-13","open":13957,"high":14007,"low":13798,"close":13878,"volume":52783,"rsi_14":54.64,"sma_20":13802.0,"sma_60":13209.67,"sma_120":14082.42},{"date":"2026-02-19","open":14146,"high":14384,"low":13917,"close":14344,"volume":128395,"rsi_14":54.35,"sma_20":13919.0,"sma_60":13234.83,"sma_120":14055.25},{"date":"2026-02-20","open":14285,"high":14474,"low":14205,"close":14464,"volume":75235,"rsi_14":49.15,"sma_20":14021.0,"sma_60":13258.33,"sma_120":14030.33},{"date":"2026-02-23","open":14593,"high":14732,"low":14414,"close":14513,"volume":79094,"rsi_14":45.6,"sma_20":14136.0,"sma_60":13285.17,"sma_120":14015.0},{"date":"2026-02-24","open":14374,"high":14543,"low":14305,"close":14424,"volume":41321,"rsi_14":44.78,"sma_20":14246.0,"sma_60":13310.5,"sma_120":14002.33},{"date":"2026-02-25","open":14424,"high":14513,"low":14335,"close":14404,"volume":48289,"rsi_14":55.7,"sma_20":14333.0,"sma_60":13340.17,"sma_120":13989.42},{"date":"2026-02-26","open":14493,"high":14503,"low":14096,"close":14106,"volume":79231,"rsi_14":41.38,"sma_20":14366.0,"sma_60":13349.5,"sma_120":13946.83},{"date":"2026-02-27","open":13987,"high":14086,"low":13788,"close":13878,"volume":59003,"rsi_14":43.64,"sma_20":14362.5,"sma_60":13380.67,"sma_120":13962.42},{"date":"2026-03-03","open":13878,"high":13897,"low":13013,"close":13063,"volume":110854,"rsi_14":36.7,"sma_20":14288.5,"sma_60":13381.0,"sma_120":13944.0},{"date":"2026-03-04","open":13043,"high":13043,"low":11642,"close":11702,"volume":186699,"rsi_14":27.03,"sma_20":14130.0,"sma_60":13359.0,"sma_120":13913.08},{"date":"2026-03-05","open":11901,"high":12556,"low":11901,"close":12119,"volume":176203,"rsi_14":25.69,"sma_20":13993.5,"sma_60":13340.67,"sma_120":13885.92},{"date":"2026-03-06","open":12010,"high":12407,"low":11732,"close":12209,"volume":87504,"rsi_14":26.2,"sma_20":13901.0,"sma_60":13323.17,"sma_120":13857.17},{"date":"2026-03-09","open":11732,"high":12248,"low":11603,"close":12179,"volume":87684,"rsi_14":27.51,"sma_20":13779.0,"sma_60":13306.17,"sma_120":13827.67},{"date":"2026-03-10","open":12606,"high":12606,"low":11931,"close":11931,"volume":100887,"rsi_14":26.02,"sma_20":13663.5,"sma_60":13283.17,"sma_120":13797.5},{"date":"2026-03-11","open":11960,"high":12189,"low":11851,"close":11851,"volume":90368,"rsi_14":26.5,"sma_20":13559.0,"sma_60":13261.17,"sma_120":13764.83},{"date":"2026-03-12","open":11772,"high":11921,"low":11633,"close":11921,"volume":107054,"rsi_14":19.04,"sma_20":13468.0,"sma_60":13244.33,"sma_120":13734.17},{"date":"2026-03-13","open":11623,"high":11970,"low":11623,"close":11772,"volume":68653,"rsi_14":15.87,"sma_20":13344.5,"sma_60":13226.67,"sma_120":13700.75},{"date":"2026-03-16","open":11782,"high":11901,"low":11623,"close":11633,"volume":73428,"rsi_14":14.29,"sma_20":13211.0,"sma_60":13186.33,"sma_120":13630.0},{"date":"2026-03-17","open":11682,"high":11841,"low":11652,"close":11652,"volume":57430,"rsi_14":15.04,"sma_20":13090.5,"sma_60":13180.17,"sma_120":13626.92},{"date":"2026-03-18","open":11901,"high":11901,"low":11752,"close":11821,"volume":29982,"rsi_14":18.6,"sma_20":12979.0,"sma_60":13156.0,"sma_120":13589.42},{"date":"2026-03-19","open":11652,"high":11811,"low":11424,"close":11434,"volume":97018,"rsi_14":18.2,"sma_20":12856.0,"sma_60":13128.0,"sma_120":13549.5},{"date":"2026-03-20","open":11434,"high":11950,"low":11424,"close":11911,"volume":97939,"rsi_14":27.9,"sma_20":12733.5,"sma_60":13108.17,"sma_120":13510.58},{"date":"2026-03-23","open":11623,"high":11692,"low":11354,"close":11364,"volume":86648,"rsi_14":29.69,"sma_20":12577.5,"sma_60":13080.67,"sma_120":13468.83},{"date":"2026-03-24","open":11464,"high":11623,"low":11325,"close":11424,"volume":71359,"rsi_14":45.17,"sma_20":12422.0,"sma_60":13052.5,"sma_120":13433.42},{"date":"2026-03-25","open":11434,"high":11533,"low":11384,"close":11384,"volume":47003,"rsi_14":35.32,"sma_20":12269.0,"sma_60":13023.5,"sma_120":13396.67},{"date":"2026-03-26","open":11364,"high":11394,"low":10987,"close":11017,"volume":100674,"rsi_14":28.57,"sma_20":12098.5,"sma_60":12989.0,"sma_120":13358.83},{"date":"2026-03-27","open":10957,"high":11513,"low":10947,"close":11503,"volume":76609,"rsi_14":39.57,"sma_20":11967.5,"sma_60":12964.0,"sma_120":13325.25},{"date":"2026-03-30","open":11225,"high":11424,"low":11076,"close":11235,"volume":53001,"rsi_14":39.33,"sma_20":11834.5,"sma_60":12937.0,"sma_120":13288.83},{"date":"2026-03-31","open":11325,"high":11543,"low":11156,"close":11344,"volume":60450,"rsi_14":42.3,"sma_20":11748.0,"sma_60":12912.67,"sma_120":13257.5},{"date":"2026-04-01","open":11522,"high":11733,"low":11332,"close":11613,"volume":68831,"rsi_14":43.99,"sma_20":11738.5,"sma_60":12892.5,"sma_120":13227.33},{"date":"2026-04-02","open":11414,"high":11652,"low":10967,"close":10997,"volume":65316,"rsi_14":39.68,"sma_20":11682.0,"sma_60":12858.0,"sma_120":13193.75},{"date":"2026-04-03","open":11100,"high":11400,"low":11050,"close":11050,"volume":33027,"rsi_14":40.98,"sma_20":11620.0,"sma_60":12827.17,"sma_120":13161.67},{"date":"2026-04-06","open":10927,"high":11056,"low":10778,"close":10778,"volume":46245,"rsi_14":38.54,"sma_20":11549.5,"sma_60":12794.5,"sma_120":13127.08},{"date":"2026-04-07","open":10818,"high":11066,"low":10808,"close":10808,"volume":28235,"rsi_14":36.22,"sma_20":11493.0,"sma_60":12765.83,"sma_120":13095.25},{"date":"2026-04-08","open":11335,"high":11553,"low":11086,"close":11126,"volume":66604,"rsi_14":45.73,"sma_20":11456.5,"sma_60":12747.5,"sma_120":13066.58},{"date":"2026-04-09","open":11056,"high":12159,"low":10967,"close":12159,"volume":81361,"rsi_14":52.98,"sma_20":11468.5,"sma_60":12746.17,"sma_120":13047.58},{"date":"2026-04-10","open":11702,"high":11722,"low":11394,"close":11394,"volume":87795,"rsi_14":50.34,"sma_20":11449.5,"sma_60":12733.17,"sma_120":13021.17},{"date":"2026-04-13","open":11404,"high":11404,"low":11037,"close":11176,"volume":58640,"rsi_14":47.26,"sma_20":11426.5,"sma_60":12719.0,"sma_120":12993.25},{"date":"2026-04-14","open":11235,"high":11364,"low":11195,"close":11235,"volume":39294,"rsi_14":48.37,"sma_20":11405.5,"sma_60":12703.5,"sma_120":12967.67},{"date":"2026-04-15","open":11295,"high":11404,"low":11235,"close":11344,"volume":52250,"rsi_14":53.81,"sma_20":11381.5,"sma_60":12689.67,"sma_120":12941.58},{"date":"2026-04-16","open":11384,"high":11672,"low":11384,"close":11543,"volume":48367,"rsi_14":50.5,"sma_20":11387.0,"sma_60":12681.67,"sma_120":12917.83},{"date":"2026-04-17","open":11583,"high":11791,"low":11513,"close":11672,"volume":42494,"rsi_14":55.64,"sma_20":11375.0,"sma_60":12675.83,"sma_120":12895.42},{"date":"2026-04-20","open":11772,"high":11772,"low":11484,"close":11633,"volume":47071,"rsi_14":53.79,"sma_20":11388.5,"sma_60":12662.33,"sma_120":12875.25},{"date":"2026-04-21","open":11642,"high":11821,"low":11583,"close":11593,"volume":44916,"rsi_14":51.08,"sma_20":11397.0,"sma_60":12651.67,"sma_120":12854.33},{"date":"2026-04-22","open":11543,"high":11652,"low":11434,"close":11573,"volume":45482,"rsi_14":59.06,"sma_20":11406.5,"sma_60":12640.5,"sma_120":12832.92},{"date":"2026-04-23","open":11662,"high":11752,"low":11553,"close":11672,"volume":56281,"rsi_14":60.67,"sma_20":11439.5,"sma_60":12623.67,"sma_120":12811.67},{"date":"2026-04-24","open":11732,"high":12189,"low":11732,"close":12010,"volume":103833,"rsi_14":68.13,"sma_20":11465.0,"sma_60":12599.5,"sma_120":12794.75},{"date":"2026-04-27","open":12010,"high":12089,"low":11702,"close":11772,"volume":111858,"rsi_14":63.36,"sma_20":11492.0,"sma_60":12563.0,"sma_120":12777.58},{"date":"2026-04-28","open":11732,"high":11881,"low":11543,"close":11543,"volume":61133,"rsi_14":55.93,"sma_20":11502.0,"sma_60":12512.83,"sma_120":12758.83},{"date":"2026-04-29","open":11801,"high":11821,"low":11613,"close":11762,"volume":53521,"rsi_14":42.65,"sma_20":11514.5,"sma_60":12461.0,"sma_120":12731.0},{"date":"2026-04-30","open":11652,"high":11752,"low":11493,"close":11493,"volume":60529,"rsi_14":56.7,"sma_20":11553.0,"sma_60":11403.17,"sma_120":11938.5},{"date":"2026-05-04","open":11563,"high":11573,"low":11315,"close":11344,"volume":71289,"rsi_14":53.95,"sma_20":11558.0,"sma_60":12359.67,"sma_120":12711.5},{"date":"2026-05-06","open":11454,"high":11464,"low":10947,"close":10947,"volume":89832,"rsi_14":44.18,"sma_20":11566.5,"sma_60":12298.33,"sma_120":12693.17},{"date":"2026-05-07","open":10957,"high":11106,"low":10927,"close":10927,"volume":57708,"rsi_14":41.25,"sma_20":11572.5,"sma_60":12243.0,"sma_120":12675.25},{"date":"2026-05-08","open":10967,"high":11474,"low":10947,"close":11374,"volume":68051,"rsi_14":46.79,"sma_20":11585.0,"sma_60":12200.17,"sma_120":12659.33},{"date":"2026-05-11","open":11523,"high":11752,"low":11027,"close":11027,"volume":87988,"rsi_14":38.68,"sma_20":11528.0,"sma_60":12154.83,"sma_120":12642.67},{"date":"2026-05-12","open":11195,"high":12417,"low":11007,"close":12000,"volume":437574,"rsi_14":54.86,"sma_20":11558.5,"sma_60":12117.5,"sma_120":12631.83},{"date":"2026-05-13","open":12000,"high":12010,"low":11464,"close":11513,"volume":111757,"rsi_14":49.06,"sma_20":11575.5,"sma_60":12071.0,"sma_120":12615.75},{"date":"2026-05-14","open":11623,"high":11841,"low":11484,"close":11702,"volume":107685,"rsi_14":51.47,"sma_20":11599.0,"sma_60":12031.67,"sma_120":12603.67},{"date":"2026-05-15","open":11791,"high":12000,"low":11384,"close":11543,"volume":141578,"rsi_14":48.55,"sma_20":11609.0,"sma_60":11989.83,"sma_120":12590.58},{"date":"2026-05-18","open":11533,"high":11533,"low":11096,"close":11434,"volume":95268,"rsi_14":43.19,"sma_20":11603.5,"sma_60":11948.83,"sma_120":12579.25},{"date":"2026-05-19","open":11583,"high":11851,"low":11335,"close":11682,"volume":129308,"rsi_14":48.95,"sma_20":11604.0,"sma_60":11904.17,"sma_120":12569.5},{"date":"2026-05-20","open":11682,"high":11762,"low":11086,"close":11215,"volume":100265,"rsi_14":46.34,"sma_20":11583.0,"sma_60":11849.67,"sma_120":12554.0},{"date":"2026-05-21","open":11255,"high":11434,"low":11056,"close":11096,"volume":82265,"rsi_14":42.4,"sma_20":11558.0,"sma_60":11792.33,"sma_120":12538.75},{"date":"2026-05-22","open":11086,"high":11593,"low":11086,"close":11484,"volume":77217,"rsi_14":49.89,"sma_20":11553.5,"sma_60":11743.0,"sma_120":12526.75},{"date":"2026-05-26","open":11533,"high":11642,"low":11146,"close":11186,"volume":65646,"rsi_14":48.29,"sma_20":11529.0,"sma_60":11689.0,"sma_120":12514.58},{"date":"2026-05-27","open":11186,"high":11195,"low":10858,"close":10858,"volume":112309,"rsi_14":49.02,"sma_20":11471.0,"sma_60":11634.5,"sma_120":12497.67},{"date":"2026-05-28","open":10927,"high":11027,"low":10172,"close":10490,"volume":114129,"rsi_14":45.56,"sma_20":11406.5,"sma_60":11577.67,"sma_120":12479.17},{"date":"2026-05-29","open":10391,"high":10560,"low":10152,"close":10450,"volume":64983,"rsi_14":39.78,"sma_20":11351.5,"sma_60":11533.83,"sma_120":12457.42},{"date":"2026-06-01","open":10291,"high":10450,"low":10033,"close":10222,"volume":104756,"rsi_14":40.86,"sma_20":11274.0,"sma_60":11509.0,"sma_120":12434.0},{"date":"2026-06-02","open":10182,"high":10391,"low":9934,"close":10212,"volume":107157,"rsi_14":23.99,"sma_20":11209.5,"sma_60":11477.0,"sma_120":12408.83},{"date":"2026-06-04","open":10093,"high":10252,"low":9993,"close":10162,"volume":63100,"rsi_14":27.48,"sma_20":11150.0,"sma_60":11442.67,"sma_120":12382.92},{"date":"2026-06-05","open":10331,"high":10331,"low":9825,"close":9844,"volume":63964,"rsi_14":20.32,"sma_20":11094.5,"sma_60":11403.5,"sma_120":12354.83},{"date":"2026-06-08","open":9536,"high":9536,"low":9010,"close":9159,"volume":115073,"rsi_14":17.39,"sma_20":11005.5,"sma_60":11357.0,"sma_120":12320.08},{"date":"2026-06-09","open":9070,"high":9775,"low":9070,"close":9556,"volume":122330,"rsi_14":26.2,"sma_20":10914.0,"sma_60":11318.5,"sma_120":12289.83},{"date":"2026-06-10","open":9338,"high":9725,"low":9238,"close":9517,"volume":63620,"rsi_14":21.01,"sma_20":10838.0,"sma_60":11278.17,"sma_120":12261.25},{"date":"2026-06-11","open":9536,"high":10023,"low":8652,"close":9328,"volume":1049317,"rsi_14":22.7,"sma_20":10703.5,"sma_60":11237.17,"sma_120":12231.92},{"date":"2026-06-12","open":9368,"high":9616,"low":9159,"close":9159,"volume":243885,"rsi_14":22.38,"sma_20":10585.0,"sma_60":11195.67,"sma_120":12200.58},{"date":"2026-06-15","open":9358,"high":9517,"low":9030,"close":9050,"volume":200814,"rsi_14":12.31,"sma_20":10451.5,"sma_60":11152.0,"sma_120":12166.08},{"date":"2026-06-16","open":9169,"high":9328,"low":9050,"close":9149,"volume":78378,"rsi_14":16.39,"sma_20":10331.0,"sma_60":11107.17,"sma_120":12131.58},{"date":"2026-06-17","open":9179,"high":9467,"low":9050,"close":9288,"volume":73572,"rsi_14":34.78,"sma_20":9587.5,"sma_60":10841.17,"sma_120":11902.58},{"date":"2026-06-18","open":9278,"high":9378,"low":9000,"close":9000,"volume":54288,"rsi_14":23.02,"sma_20":10088.0,"sma_60":11022.33,"sma_120":12065.25},{"date":"2026-06-19","open":9020,"high":9060,"low":8573,"close":8692,"volume":97703,"rsi_14":20.98,"sma_20":9961.0,"sma_60":10977.5,"sma_120":12029.08},{"date":"2026-06-22","open":8543,"high":8762,"low":8364,"close":8444,"volume":61381,"rsi_14":20.85,"sma_20":9827.5,"sma_60":10927.5,"sma_120":11990.0},{"date":"2026-06-23","open":8344,"high":8424,"low":7868,"close":7937,"volume":129864,"rsi_14":17.93,"sma_20":9649.0,"sma_60":10869.67,"sma_120":11946.58},{"date":"2026-06-24","open":7808,"high":8126,"low":7758,"close":7977,"volume":129539,"rsi_14":19.1,"sma_20":9487.5,"sma_60":10818.67,"sma_120":11903.83},{"date":"2026-06-25","open":8126,"high":8126,"low":7838,"close":7858,"volume":62780,"rsi_14":20.24,"sma_20":9336.5,"sma_60":10757.5,"sma_120":11860.75},{"date":"2026-06-26","open":7868,"high":7878,"low":7589,"close":7738,"volume":115822,"rsi_14":24.37,"sma_20":9198.0,"sma_60":10698.83,"sma_120":11817.92},{"date":"2026-06-29","open":7748,"high":8354,"low":7748,"close":8344,"volume":67856,"rsi_14":29.67,"sma_20":9092.0,"sma_60":10648.5,"sma_120":11780.58},{"date":"2026-06-30","open":8205,"high":8434,"low":7967,"close":7997,"volume":53147,"rsi_14":26.89,"sma_20":8980.0,"sma_60":10589.5,"sma_120":11741.0},{"date":"2026-07-01","open":8046,"high":8295,"low":7947,"close":8295,"volume":50886,"rsi_14":34.8,"sma_20":8883.5,"sma_60":10544.17,"sma_120":11701.08},{"date":"2026-07-02","open":8344,"high":8444,"low":8106,"close":8106,"volume":33221,"rsi_14":34.59,"sma_20":8780.0,"sma_60":10496.0,"sma_120":11661.58},{"date":"2026-07-03","open":8354,"high":8394,"low":8146,"close":8394,"volume":35767,"rsi_14":40.88,"sma_20":8707.0,"sma_60":10456.0,"sma_120":11625.25},{"date":"2026-07-06","open":8444,"high":8464,"low":8166,"close":8315,"volume":21481,"rsi_14":38.33,"sma_20":8664.5,"sma_60":10414.17,"sma_120":11590.0},{"date":"2026-07-07","open":8374,"high":8603,"low":8285,"close":8593,"volume":52561,"rsi_14":40.64,"sma_20":8616.0,"sma_60":10371.67,"sma_120":11559.58},{"date":"2026-07-08","open":8682,"high":8722,"low":8295,"close":8354,"volume":51181,"rsi_14":41.19,"sma_20":8557.5,"sma_60":10307.83,"sma_120":11527.0},{"date":"2026-07-09","open":8364,"high":8573,"low":8235,"close":8245,"volume":82296,"rsi_14":43.55,"sma_20":8503.0,"sma_60":10255.0,"sma_120":11494.08},{"date":"2026-07-10","open":8295,"high":8543,"low":8295,"close":8384,"volume":43845,"rsi_14":49.11,"sma_20":8464.0,"sma_60":10208.17,"sma_120":11463.58},{"date":"2026-07-13","open":8464,"high":8682,"low":8176,"close":8176,"volume":53277,"rsi_14":53.9,"sma_20":8420.0,"sma_60":10156.83,"sma_120":11430.17},{"date":"2026-07-14","open":8166,"high":8255,"low":7997,"close":8096,"volume":46972,"rsi_14":51.92,"sma_20":8367.0,"sma_60":10102.33,"sma_120":11396.0},{"date":"2026-07-15","open":8156,"high":8354,"low":8056,"close":8275,"volume":46397,"rsi_14":56.6,"sma_20":8316.0,"sma_60":10047.5,"sma_120":11364.58},{"date":"2026-07-16","open":8205,"high":8484,"low":8205,"close":8325,"volume":18254,"rsi_14":59.49,"sma_20":8282.0,"sma_60":9991.33,"sma_120":11333.58},{"date":"2026-07-20","open":8354,"high":8414,"low":8027,"close":8166,"volume":56239,"rsi_14":46.62,"sma_20":8255.5,"sma_60":9933.17,"sma_120":11297.75},{"date":"2026-07-21","open":7957,"high":8166,"low":7897,"close":8027,"volume":60305,"rsi_14":50.61,"sma_20":8234.5,"sma_60":9873.33,"sma_120":11262.5},{"date":"2026-07-22","open":8066,"high":8176,"low":7977,"close":8017,"volume":36728,"rsi_14":43.52,"sma_20":8238.5,"sma_60":9813.67,"sma_120":11227.08},{"date":"2026-07-23","open":8046,"high":8235,"low":7927,"close":8185,"volume":59496,"rsi_14":51.87,"sma_20":8249.0,"sma_60":9755.17,"sma_120":11189.42},{"date":"2026-07-24","open":8106,"high":8424,"low":8106,"close":8265,"volume":36470,"rsi_14":46.63,"sma_20":8269.5,"sma_60":9692.33,"sma_120":11145.92},{"date":"2026-07-27","open":8215,"high":8603,"low":8215,"close":8424,"volume":51494,"rsi_14":52.74,"sma_20":8304.0,"sma_60":9636.17,"sma_120":11099.58},{"date":"2026-07-28","open":8364,"high":8603,"low":8046,"close":8176,"volume":26413,"rsi_14":39.39,"sma_20":8295.5,"sma_60":9579.67,"sma_120":11046.25},{"date":"2026-07-29","open":7997,"high":8523,"low":7858,"close":7917,"volume":80118,"rsi_14":39.0,"sma_20":8291.5,"sma_60":9515.17,"sma_120":10988.08},{"date":"2026-07-30","open":7550,"high":8513,"low":7550,"close":8285,"volume":159685,"rsi_14":50.88,"sma_20":8291.0,"sma_60":9461.33,"sma_120":10933.17},{"date":"2026-07-31","open":8245,"high":8394,"low":7967,"close":8354,"volume":65290,"rsi_14":49.32,"sma_20":8303.5,"sma_60":9411.17,"sma_120":10885.42},{"date":"2026-08-03","open":8354,"high":8672,"low":7977,"close":7977,"volume":73412,"rsi_14":45.76,"sma_20":8282.5,"sma_60":9361.33,"sma_120":10829.83},{"date":"2026-08-04","open":8036,"high":8603,"low":8036,"close":8563,"volume":71211,"rsi_14":58.19,"sma_20":8295.0,"sma_60":9321.67,"sma_120":10782.33},{"date":"2026-08-05","open":8742,"high":8811,"low":8523,"close":8533,"volume":45997,"rsi_14":54.78,"sma_20":8292.0,"sma_60":9274.0,"sma_120":10737.08},{"date":"2026-08-06","open":8642,"high":8722,"low":8484,"close":8563,"volume":39989,"rsi_14":54.44,"sma_20":8302.5,"sma_60":9232.67,"sma_120":10693.75},{"date":"2026-08-07","open":8642,"high":8791,"low":8573,"close":8782,"volume":51727,"rsi_14":61.23,"sma_20":8329.5,"sma_60":9178.67,"sma_120":10648.08},{"date":"2026-08-10","open":8931,"high":9427,"low":8801,"close":9387,"volume":92383,"rsi_14":71.21,"sma_20":8380.0,"sma_60":9143.0,"sma_120":10607.0},{"date":"2026-08-11","open":9676,"high":10510,"low":9546,"close":9964,"volume":287180,"rsi_14":75.79,"sma_20":8470.0,"sma_60":9113.83,"sma_120":10572.75},{"date":"2026-08-12","open":10053,"high":11295,"low":9775,"close":10510,"volume":529340,"rsi_14":77.99,"sma_20":8591.5,"sma_60":9096.5,"sma_120":10543.17},{"date":"2026-08-13","open":10421,"high":10669,"low":10033,"close":10033,"volume":195577,"rsi_14":69.43,"sma_20":8680.0,"sma_60":9073.0,"sma_120":10510.92},{"date":"2026-08-14","open":10063,"high":10391,"low":9874,"close":9984,"volume":139929,"rsi_14":67.56,"sma_20":8763.5,"sma_60":9044.5,"sma_120":10474.33},{"date":"2026-08-18","open":9993,"high":10033,"low":9229,"close":9308,"volume":164855,"rsi_14":61.63,"sma_20":8821.0,"sma_60":9012.5,"sma_120":10431.08},{"date":"2026-08-19","open":9278,"high":9328,"low":9060,"close":9139,"volume":36313,"rsi_14":62.79,"sma_20":8877.0,"sma_60":8979.67,"sma_120":10386.0},{"date":"2026-08-20","open":9149,"high":9427,"low":9149,"close":9378,"volume":75066,"rsi_14":61.75,"sma_20":8945.5,"sma_60":8944.33,"sma_120":10343.67},{"date":"2026-08-21","open":9179,"high":9397,"low":8950,"close":9169,"volume":84029,"rsi_14":58.51,"sma_20":8995.0,"sma_60":8910.5,"sma_120":10299.75},{"date":"2026-08-24","open":9358,"high":9646,"low":9238,"close":9258,"volume":119801,"rsi_14":64.24,"sma_20":9045.0,"sma_60":8883.67,"sma_120":10259.08},{"date":"2026-08-25","open":9258,"high":9417,"low":9030,"close":9338,"volume":102130,"rsi_14":59.7,"sma_20":9091.0,"sma_60":8864.33,"sma_120":10221.0},{"date":"2026-08-26","open":9258,"high":9387,"low":9189,"close":9248,"volume":66296,"rsi_14":58.82,"sma_20":9145.0,"sma_60":8844.17,"sma_120":10189.0},{"date":"2026-08-27","open":9278,"high":9338,"low":8940,"close":9010,"volume":112636,"rsi_14":55.24,"sma_20":9200.0,"sma_60":8823.83,"sma_120":10166.42},{"date":"2026-08-28","open":9060,"high":9700,"low":8990,"close":9600,"volume":137477,"rsi_14":58.26,"sma_20":9263.0,"sma_60":8812.5,"sma_120":10144.75},{"date":"2026-08-31","open":9530,"high":9590,"low":9265,"close":9430,"volume":88426,"rsi_14":49.76,"sma_20":9314.0,"sma_60":8799.17,"sma_120":10120.92},{"date":"2026-09-01","open":9440,"high":9630,"low":9020,"close":9080,"volume":89349,"rsi_14":37.91,"sma_20":9366.5,"sma_60":8785.33,"sma_120":10094.42},{"date":"2026-09-02","open":8900,"high":9170,"low":8900,"close":9000,"volume":53294,"rsi_14":27.17,"sma_20":9385.5,"sma_60":8781.67,"sma_120":10069.33},{"date":"2026-09-03","open":9100,"high":9180,"low":8690,"close":8800,"volume":117015,"rsi_14":29.56,"sma_20":9396.0,"sma_60":8768.0,"sma_120":10043.25},{"date":"2026-09-04","open":8810,"high":9120,"low":8740,"close":8750,"volume":108518,"rsi_14":29.56,"sma_20":9402.5,"sma_60":8754.17,"sma_120":10016.17},{"date":"2026-09-07","open":8810,"high":8820,"low":8300,"close":8360,"volume":209268,"rsi_14":32.53,"sma_20":9378.5,"sma_60":8737.0,"sma_120":9987.08},{"date":"2026-09-08","open":8430,"high":8440,"low":8080,"close":8160,"volume":196245,"rsi_14":32.19,"sma_20":9314.0,"sma_60":8719.33,"sma_120":9957.5},{"date":"2026-09-09","open":8180,"high":8240,"low":7990,"close":8090,"volume":108058,"rsi_14":25.45,"sma_20":9217.0,"sma_60":8702.33,"sma_120":9927.17},{"date":"2026-09-10","open":8030,"high":8090,"low":7850,"close":8090,"volume":74031,"rsi_14":27.56,"sma_20":9092.5,"sma_60":8683.67,"sma_120":9895.42},{"date":"2026-09-11","open":8040,"high":8120,"low":7940,"close":8020,"volume":30853,"rsi_14":24.21,"sma_20":8988.5,"sma_60":8661.5,"sma_120":9866.33},{"date":"2026-09-14","open":8020,"high":8130,"low":7920,"close":8000,"volume":33147,"rsi_14":21.54,"sma_20":8886.0,"sma_60":8643.83,"sma_120":9833.08},{"date":"2026-09-15","open":8060,"high":8060,"low":7940,"close":7990,"volume":30924,"rsi_14":22.27,"sma_20":8817.0,"sma_60":8631.17,"sma_120":9804.33},{"date":"2026-09-16","open":7950,"high":7970,"low":7830,"close":7920,"volume":41712,"rsi_14":23.98,"sma_20":8753.0,"sma_60":8621.5,"sma_120":9774.5},{"date":"2026-09-17","open":7840,"high":8000,"low":7840,"close":7890,"volume":27628,"rsi_14":0.0,"sma_20":8675.5,"sma_60":8619.83,"sma_120":9744.75},{"date":"2026-09-18","open":7870,"high":7890,"low":7720,"close":7800,"volume":53294,"rsi_14":0.0,"sma_20":8604.0,"sma_60":8616.0,"sma_120":9717.33},{"date":"2026-09-21","open":7710,"high":7820,"low":7680,"close":7750,"volume":27690,"rsi_14":0.0,"sma_20":8525.5,"sma_60":8613.33,"sma_120":9685.42},{"date":"2026-09-22","open":7760,"high":7810,"low":7630,"close":7720,"volume":36909,"rsi_14":0.0,"sma_20":8441.5,"sma_60":8612.17,"sma_120":9655.5},{"date":"2026-09-23","open":7700,"high":8100,"low":7630,"close":7730,"volume":26860,"rsi_14":0.92,"sma_20":8362.5,"sma_60":8601.0,"sma_120":9624.75},{"date":"2026-09-28","open":7750,"high":7870,"low":7660,"close":7850,"volume":34848,"rsi_14":11.21,"sma_20":8301.5,"sma_60":8597.67,"sma_120":9593.58},{"date":"2026-09-29","open":8000,"high":8000,"low":7630,"close":7820,"volume":29588,"rsi_14":16.25,"sma_20":8212.5,"sma_60":8588.83,"sma_120":9566.5},{"date":"2026-09-30","open":7830,"high":7890,"low":7800,"close":7850,"volume":12480,"rsi_14":25.4,"sma_20":8133.5,"sma_60":8583.67,"sma_120":9539.83},{"date":"2026-10-01","open":7900,"high":7970,"low":7770,"close":7970,"volume":27654,"rsi_14":41.18,"sma_20":8078.0,"sma_60":8575.67,"sma_120":9515.83},{"date":"2026-10-02","open":7990,"high":8330,"low":7950,"close":8040,"volume":78597,"rsi_14":46.67,"sma_20":8030.0,"sma_60":8570.17,"sma_120":9492.17},{"date":"2026-10-06","open":8050,"high":8110,"low":8010,"close":8100,"volume":22492,"rsi_14":54.79,"sma_20":7994.5,"sma_60":8560.83,"sma_120":9466.25},{"date":"2026-10-07","open":8110,"high":8230,"low":8100,"close":8140,"volume":31858,"rsi_14":59.21,"sma_20":7964.0,"sma_60":8556.33,"sma_120":9432.08},{"date":"2026-10-08","open":8180,"high":8200,"low":7860,"close":8060,"volume":32457,"rsi_14":54.22,"sma_20":7949.0,"sma_60":8552.33,"sma_120":9403.67},{"date":"2026-10-12","open":8050,"high":8090,"low":7810,"close":7830,"volume":37169,"rsi_14":45.45,"sma_20":7933.0,"sma_60":8542.33,"sma_120":9375.25},{"date":"2026-10-13","open":7800,"high":7850,"low":7580,"close":7710,"volume":62678,"rsi_14":41.67,"sma_20":7914.0,"sma_60":8533.67,"sma_120":9345.25},{"date":"2026-10-14","open":7740,"high":8250,"low":7680,"close":7990,"volume":26330,"rsi_14":57.48,"sma_20":7909.0,"sma_60":8531.0,"sma_120":9316.67},{"date":"2026-10-15","open":7600,"high":7660,"low":7450,"close":7540,"volume":49164,"rsi_14":43.71,"sma_20":7885.0,"sma_60":8517.83,"sma_120":9282.67},{"date":"2026-10-16","open":7620,"high":7930,"low":7620,"close":7900,"volume":30699,"rsi_14":54.5,"sma_20":7880.0,"sma_60":8509.83,"sma_120":9250.58},{"date":"2026-10-19","open":7760,"high":7940,"low":7660,"close":7870,"volume":22008,"rsi_14":53.47,"sma_20":7874.0,"sma_60":8504.0,"sma_120":9218.58},{"date":"2026-10-20","open":7990,"high":8020,"low":7730,"close":7810,"volume":28420,"rsi_14":48.98,"sma_20":7868.5,"sma_60":8499.5,"sma_120":9186.42},{"date":"2026-10-21","open":7820,"high":7890,"low":7740,"close":7810,"volume":16514,"rsi_14":49.74,"sma_20":7864.5,"sma_60":8495.17,"sma_120":9154.42},{"date":"2026-10-22","open":7840,"high":8060,"low":7620,"close":7700,"volume":24590,"rsi_14":46.27,"sma_20":7859.5,"sma_60":8486.17,"sma_120":9120.67},{"date":"2026-10-23","open":7742,"high":7793,"low":7480,"close":7480,"volume":29844,"rsi_14":38.39,"sma_20":7846.0,"sma_60":8472.17,"sma_120":9082.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":31.09,"pbr":1.93,"ttm_eps":null,"close":17406.8848},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":29.16,"pbr":1.61,"ttm_eps":null,"close":14627.2266},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.19,"pbr":1.26,"ttm_eps":null,"close":11225.5449},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":29.58,"pbr":1.39,"ttm_eps":null,"close":12081.2959},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":30.77,"pbr":1.63,"ttm_eps":null,"close":14409.9805},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":26.9,"pbr":1.68,"ttm_eps":null,"close":15000.1104},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.58,"ttm_eps":null,"close":12715.3252},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.33,"ttm_eps":null,"close":11344.4541},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.92,"ttm_eps":null,"close":7996.7476}],"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":"콜마비앤에이치","phase":"above-fold","symbol_resolved":true}