{"status":"ok","report":{"price_analysis":{"current":8870.0,"change_1d":-0.2,"change_7d":-7.5,"change_30d":-14.5,"high_30d":11000.0,"low_30d":8650.0,"position_in_range":9.0,"support":8885.0,"resistance":10765.0},"summary":"제일약품(271980)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1303.89억. 현재가 8,870원, 전일 대비 -0.2%, 30일 -14.5%. ROE -2.6%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1844.00, 기관 순매수 120.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.6%로 적자 상태입니다. 시가총액 1303.89억. 매출 5434.95억, 영업이익 37.29억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.51,"roe":-2.64,"eps":-453.95,"revenue":543494611056.0,"operating_income":3728699103.0,"net_income":21886488842.0,"market_cap":130389000000,"profit_margin":4.03,"roa":-1.27,"operating_margin":0.69,"gross_margin":40.52,"debt_ratio":1.0773521148421719,"total_assets":526116861247.0,"total_equity":253263208239.0,"total_debt":272853653008.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-289.23)가 시그널선(-197.25)을 하회합니다(데드크로스). 현재가가 SMA20(9690)과 SMA60(10002) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8889~10490 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.731343283582092,"macd":-289.23353860057796,"macd_signal":-197.2510549052043,"sma_20":9689.5,"sma_60":10002.0,"bb_upper":10490.036694974066,"bb_lower":8888.963305025934,"atr_14":497.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1844.00, 기관 순매수 120.00. 30일 누적: 외국인 -4.31만, 기관 94.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1844.0,"institutional_flow":120.0,"data":[{"date":"2026-10-23","foreign_net":401.0,"institution_net":30.0,"retail_net":-431.0},{"date":"2026-10-22","foreign_net":-1226.0,"institution_net":17.0,"retail_net":1209.0},{"date":"2026-10-21","foreign_net":3289.0,"institution_net":-41.0,"retail_net":-3248.0},{"date":"2026-10-20","foreign_net":-2206.0,"institution_net":35.0,"retail_net":2171.0},{"date":"2026-10-19","foreign_net":-2102.0,"institution_net":79.0,"retail_net":2023.0},{"date":"2026-10-16","foreign_net":-1098.0,"institution_net":174.0,"retail_net":924.0},{"date":"2026-10-15","foreign_net":-3151.0,"institution_net":58.0,"retail_net":3093.0},{"date":"2026-10-14","foreign_net":-4784.0,"institution_net":77.0,"retail_net":4707.0},{"date":"2026-10-13","foreign_net":-4096.0,"institution_net":63.0,"retail_net":4033.0},{"date":"2026-10-12","foreign_net":-5518.0,"institution_net":58.0,"retail_net":5460.0},{"date":"2026-10-08","foreign_net":2814.0,"institution_net":-74.0,"retail_net":-2740.0},{"date":"2026-10-07","foreign_net":9642.0,"institution_net":-85.0,"retail_net":-9557.0},{"date":"2026-10-06","foreign_net":-1731.0,"institution_net":-3.0,"retail_net":1734.0},{"date":"2026-10-02","foreign_net":-1298.0,"institution_net":-20.0,"retail_net":1318.0},{"date":"2026-10-01","foreign_net":59.0,"institution_net":0.0,"retail_net":-59.0},{"date":"2026-09-30","foreign_net":-172.0,"institution_net":-4.0,"retail_net":176.0},{"date":"2026-09-29","foreign_net":-1593.0,"institution_net":10.0,"retail_net":1583.0},{"date":"2026-09-28","foreign_net":-3701.0,"institution_net":-13.0,"retail_net":3714.0},{"date":"2026-09-23","foreign_net":-2074.0,"institution_net":-76.0,"retail_net":2150.0},{"date":"2026-09-22","foreign_net":-3932.0,"institution_net":-73.0,"retail_net":4005.0},{"date":"2026-09-21","foreign_net":-1310.0,"institution_net":-4.0,"retail_net":1314.0},{"date":"2026-09-18","foreign_net":-1060.0,"institution_net":-27.0,"retail_net":1087.0},{"date":"2026-09-17","foreign_net":-1639.0,"institution_net":2.0,"retail_net":1637.0},{"date":"2026-09-16","foreign_net":-2029.0,"institution_net":-10.0,"retail_net":2039.0},{"date":"2026-09-15","foreign_net":-714.0,"institution_net":11.0,"retail_net":703.0},{"date":"2026-09-14","foreign_net":-3952.0,"institution_net":18.0,"retail_net":3934.0},{"date":"2026-09-11","foreign_net":-5111.0,"institution_net":0.0,"retail_net":5111.0},{"date":"2026-09-10","foreign_net":-2315.0,"institution_net":-1.0,"retail_net":2316.0},{"date":"2026-09-09","foreign_net":-2414.0,"institution_net":-47.0,"retail_net":2461.0},{"date":"2026-09-08","foreign_net":-118.0,"institution_net":-60.0,"retail_net":178.0}],"periods":{"d1":{"foreign_net":401.0,"institution_net":30.0,"retail_net":-431.0},"d3":{"foreign_net":2464.0,"institution_net":6.0,"retail_net":-2470.0},"d7":{"foreign_net":-6093.0,"institution_net":352.0,"retail_net":5741.0},"d14":{"foreign_net":-11064.0,"institution_net":368.0,"retail_net":10696.0},"d30":{"foreign_net":-43139.0,"institution_net":94.0,"retail_net":43045.0}}},"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 -454, PBR 0.51x) — 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 -454원"}]},"growth":{"grade":"D","percentile":47,"summary":"매출 +12.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.5,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":-21.8,"unit":"%","percentile":29,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.6%","metrics":[{"name":"ROE","value":-2.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.7,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.5,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"유동비율 1.3x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.33,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.85,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":3.0,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -454, PBR 0.51x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +12.5%"},"profitability":{"grade":"C","reason":"ROE -2.6%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.08,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":40.52,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":0.69,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.03,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.51,"per_5y_high":30.23,"per_5y_low":6.49,"per_5y_avg":11.61,"per_percentile":null,"pbr_5y_high":1.19,"pbr_5y_low":0.59,"pbr_5y_avg":0.91,"pbr_percentile":0.0,"per_5y_median":6.96,"pbr_5y_median":0.89,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.18},{"quarter":"2024-Q3","per":null,"pbr":1.19},{"quarter":"2024-Q4","per":null,"pbr":0.76},{"quarter":"2025-Q1","per":null,"pbr":0.95},{"quarter":"2025-Q2","per":30.23,"pbr":0.98},{"quarter":"2025-Q3","per":7.52,"pbr":0.89},{"quarter":"2025-Q4","per":6.96,"pbr":0.89},{"quarter":"2026-Q1","per":6.49,"pbr":0.8},{"quarter":"2026-Q2","per":6.86,"pbr":0.59},{"quarter":"현재","per":null,"pbr":0.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":15190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":14640.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":14700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10210.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":30.23,"eps":502.53,"close":15190.0,"source":"reported"},{"date":"2025-07","per":27.82,"eps":502.53,"close":13980.0,"source":"reported"},{"date":"2025-08","per":26.72,"eps":502.53,"close":13430.0,"source":"reported"},{"date":"2025-09","per":7.52,"eps":1955.75,"close":14700.0,"source":"reported"},{"date":"2025-10","per":7.35,"eps":1955.75,"close":14380.0,"source":"reported"},{"date":"2025-11","per":7.68,"eps":1955.75,"close":15020.0,"source":"reported"},{"date":"2025-12","per":6.96,"eps":2176.24,"close":15150.0,"source":"reported"},{"date":"2026-01","per":6.69,"eps":2176.24,"close":14560.0,"source":"reported"},{"date":"2026-02","per":7.27,"eps":2176.24,"close":15830.0,"source":"reported"},{"date":"2026-03","per":6.49,"eps":2148.82,"close":13950.0,"source":"reported"},{"date":"2026-04","per":6.52,"eps":2148.82,"close":14000.0,"source":"reported"},{"date":"2026-05","per":5.51,"eps":2148.82,"close":11830.0,"source":"reported"},{"date":"2026-06","per":6.86,"eps":1488.38,"close":10210.0,"source":"reported"},{"date":"2026-07","per":6.34,"eps":1488.38,"close":9430.0,"source":"reported"},{"date":"2026-08","per":7.18,"eps":1488.38,"close":10680.0,"source":"reported"},{"date":"2026-09","per":6.7,"eps":1488.38,"close":9970.0,"source":"reported"},{"date":"2026-10","per":5.92,"eps":1488.38,"close":8810.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.57,"std":8.23,"upper_1sd":18.8,"lower_1sd":2.35,"current":5.92,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-2.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:56:15.564133+00:00","sections":{"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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.02635727378806878,"dividend_yield":null,"eps":-453.95,"revenue":146604024528.0,"operating_income":-7044294000.0,"net_income":-6675327720.0,"market_cap":null,"profit_margin":-0.045533045504661945,"operating_margin":-0.048049799605976065,"roa":-0.01268791823964388,"gross_margin":0.40523140503317845,"total_equity":253263208239.0,"total_assets":526116861247.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.012528223512617098,"dividend_yield":null,"eps":219.34,"revenue":130298266423.0,"operating_income":417680273.0,"net_income":3225410004.0,"market_cap":null,"profit_margin":0.0247540515506863,"operating_margin":0.003205570453593325,"roa":0.006261185886864332,"gross_margin":0.40943763317470305,"total_equity":257451505455.0,"total_assets":515143626508.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.037703953270180474,"dividend_yield":null,"eps":643.64,"revenue":131831118161.0,"operating_income":534036499.0,"net_income":9464643820.0,"market_cap":null,"profit_margin":0.07179370054679514,"operating_margin":0.00405091382406241,"roa":0.018537235235869354,"gross_margin":0.3998693411795312,"total_equity":251025237385.0,"total_assets":510574727006.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06515739980620687,"dividend_yield":null,"eps":1079.35,"revenue":134761201944.0,"operating_income":9821276331.0,"net_income":15871762738.0,"market_cap":null,"profit_margin":0.11777694550836307,"operating_margin":0.07287910904120037,"roa":0.031638578468778086,"gross_margin":0.4048280034758845,"total_equity":243591100707.0,"total_assets":501658529117.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.013363013828923208,"dividend_yield":null,"eps":206.49,"revenue":137628245268.0,"operating_income":4684007072.0,"net_income":3036393908.0,"market_cap":null,"profit_margin":0.022062287447517093,"operating_margin":0.03403376293055943,"roa":0.0062485080410822555,"gross_margin":0.3878486377055565,"total_equity":227223734621.0,"total_assets":485939025450.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.016099362780554276,"dividend_yield":null,"eps":246.76,"revenue":163023874910.0,"operating_income":5655822752.0,"net_income":3628612086.0,"market_cap":null,"profit_margin":0.02225816364629558,"operating_margin":0.034693217512602924,"roa":0.0071682380241676795,"gross_margin":0.32053192001384995,"total_equity":225388553290.0,"total_assets":506206974959.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.028371825729039298,"dividend_yield":null,"eps":423.15,"revenue":186566795844.0,"operating_income":2386012236.0,"net_income":6222419348.0,"market_cap":null,"profit_margin":0.03335223355179959,"operating_margin":0.01278905083407817,"roa":0.011836452448218395,"gross_margin":0.2770390023807778,"total_equity":219316846488.0,"total_assets":525699687066.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02991975885779808,"dividend_yield":null,"eps":-373.87,"revenue":174380563988.0,"operating_income":-4055827767.0,"net_income":-5497776862.0,"market_cap":null,"profit_margin":-0.03152746347567915,"operating_margin":-0.023258485201820438,"roa":-0.011149356057338789,"gross_margin":0.21740056720775836,"total_equity":183750707622.0,"total_assets":493102636038.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.14595444598993482,"dividend_yield":null,"eps":-1875.39,"revenue":173178876109.0,"operating_income":-15042911194.0,"net_income":-27577363343.0,"market_cap":null,"profit_margin":-0.15924207364437803,"operating_margin":-0.08686343006713987,"roa":-0.0558855573963897,"gross_margin":0.26279022691749,"total_equity":188945003737.0,"total_assets":493461363325.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0214700728505307,"dividend_yield":null,"eps":-223.72,"revenue":170415791361.0,"operating_income":-2214515606.0,"net_income":-3289802230.0,"market_cap":null,"profit_margin":-0.01930456211672927,"operating_margin":-0.012994779347113935,"roa":-0.00675310428854474,"gross_margin":0.24873496576503687,"total_equity":153227343610.0,"total_assets":487154068623.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0187426249821478,"dividend_yield":null,"eps":-200.15,"revenue":179668047384.0,"operating_income":-1572395354.0,"net_income":-2943195102.0,"market_cap":null,"profit_margin":-0.016381293974379225,"operating_margin":-0.008751669408636467,"roa":-0.00603947522740484,"gross_margin":0.2462483516139107,"total_equity":157032171577.0,"total_assets":487326297597.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02827783244114427,"dividend_yield":null,"eps":-314.54,"revenue":177205641514.0,"operating_income":-2652483867.0,"net_income":-4625228063.0,"market_cap":null,"profit_margin":-0.026100907530275143,"operating_margin":-0.014968394032706021,"roa":-0.009171609143358949,"gross_margin":0.22708787030812883,"total_equity":163563741055.0,"total_assets":504298426885.0}],"current_price":8870.0,"change_pct":-0.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-07-17","close":47022.0},{"date":"2017-07-18","close":48738.0},{"date":"2017-07-19","close":47165.0},{"date":"2017-07-20","close":45593.0},{"date":"2017-07-21","close":46236.0},{"date":"2017-07-24","close":48880.0},{"date":"2017-07-25","close":50453.0},{"date":"2017-07-26","close":50953.0},{"date":"2017-07-27","close":50881.0},{"date":"2017-07-28","close":51096.0},{"date":"2017-07-31","close":51310.0},{"date":"2017-08-01","close":51453.0},{"date":"2017-08-02","close":51382.0},{"date":"2017-08-03","close":51024.0},{"date":"2017-08-04","close":50596.0},{"date":"2017-08-07","close":50238.0},{"date":"2017-08-08","close":50381.0},{"date":"2017-08-09","close":50381.0},{"date":"2017-08-10","close":50524.0},{"date":"2017-08-11","close":50167.0},{"date":"2017-08-14","close":49667.0},{"date":"2017-08-16","close":44307.0},{"date":"2017-08-17","close":42377.0},{"date":"2017-08-18","close":36303.0},{"date":"2017-08-21","close":33480.0},{"date":"2017-08-22","close":34910.0},{"date":"2017-08-23","close":34910.0},{"date":"2017-08-24","close":35374.0},{"date":"2017-08-25","close":35374.0},{"date":"2017-08-28","close":35696.0},{"date":"2017-08-29","close":35803.0},{"date":"2017-08-30","close":35731.0},{"date":"2017-08-31","close":35481.0},{"date":"2017-09-01","close":35338.0},{"date":"2017-09-04","close":35588.0},{"date":"2017-09-05","close":36017.0},{"date":"2017-09-06","close":35731.0},{"date":"2017-09-07","close":35874.0},{"date":"2017-09-08","close":35874.0},{"date":"2017-09-11","close":39519.0},{"date":"2017-09-12","close":40019.0},{"date":"2017-09-13","close":40019.0},{"date":"2017-09-14","close":42520.0},{"date":"2017-09-15","close":44092.0},{"date":"2017-09-18","close":44021.0},{"date":"2017-09-19","close":44021.0},{"date":"2017-09-20","close":43664.0},{"date":"2017-09-21","close":38375.0},{"date":"2017-09-22","close":36517.0},{"date":"2017-09-25","close":36660.0},{"date":"2017-09-26","close":37375.0},{"date":"2017-09-27","close":38375.0},{"date":"2017-09-28","close":38590.0},{"date":"2017-09-29","close":38590.0},{"date":"2017-10-10","close":37232.0},{"date":"2017-10-11","close":37375.0},{"date":"2017-10-12","close":38590.0},{"date":"2017-10-13","close":37875.0},{"date":"2017-10-16","close":39090.0},{"date":"2017-10-17","close":44736.0},{"date":"2017-10-18","close":42377.0},{"date":"2017-10-19","close":40877.0},{"date":"2017-10-20","close":41020.0},{"date":"2017-10-23","close":42592.0},{"date":"2017-10-24","close":42306.0},{"date":"2017-10-25","close":45379.0},{"date":"2017-10-26","close":45522.0},{"date":"2017-10-27","close":45879.0},{"date":"2017-10-30","close":46594.0},{"date":"2017-10-31","close":45164.0},{"date":"2017-11-01","close":45236.0},{"date":"2017-11-02","close":44307.0},{"date":"2017-11-03","close":46308.0},{"date":"2017-11-06","close":48166.0},{"date":"2017-11-07","close":50881.0},{"date":"2017-11-08","close":51239.0},{"date":"2017-11-09","close":54740.0},{"date":"2017-11-10","close":55669.0},{"date":"2017-11-13","close":58957.0},{"date":"2017-11-14","close":58456.0},{"date":"2017-11-15","close":53240.0},{"date":"2017-11-16","close":54383.0},{"date":"2017-11-17","close":55026.0},{"date":"2017-11-20","close":54312.0},{"date":"2017-11-21","close":51810.0},{"date":"2017-11-22","close":52025.0},{"date":"2017-11-23","close":52168.0},{"date":"2017-11-24","close":52025.0},{"date":"2017-11-27","close":51810.0},{"date":"2017-11-28","close":51953.0},{"date":"2017-11-29","close":51810.0},{"date":"2017-11-30","close":53597.0},{"date":"2017-12-01","close":53597.0},{"date":"2017-12-04","close":52597.0},{"date":"2017-12-05","close":49881.0},{"date":"2017-12-06","close":49738.0},{"date":"2017-12-07","close":46165.0},{"date":"2017-12-08","close":46308.0},{"date":"2017-12-11","close":45879.0},{"date":"2017-12-12","close":43735.0},{"date":"2017-12-13","close":44378.0},{"date":"2017-12-14","close":41377.0},{"date":"2017-12-15","close":41591.0},{"date":"2017-12-18","close":40376.0},{"date":"2017-12-19","close":41448.0},{"date":"2017-12-20","close":42163.0},{"date":"2017-12-21","close":42163.0},{"date":"2017-12-22","close":42377.0},{"date":"2017-12-26","close":42735.0},{"date":"2017-12-27","close":42735.0},{"date":"2017-12-28","close":44378.0},{"date":"2018-01-02","close":45953.125},{"date":"2018-01-03","close":46306.0742},{"date":"2018-01-04","close":46235.4766},{"date":"2018-01-05","close":47153.1328},{"date":"2018-01-08","close":47082.5391},{"date":"2018-01-09","close":44682.5312},{"date":"2018-01-10","close":43129.582},{"date":"2018-01-11","close":44541.3555},{"date":"2018-01-12","close":44611.9414},{"date":"2018-01-15","close":44894.293},{"date":"2018-01-16","close":44823.7109},{"date":"2018-01-17","close":43906.0547},{"date":"2018-01-18","close":43200.1719},{"date":"2018-01-19","close":45106.0625},{"date":"2018-01-22","close":49482.5547},{"date":"2018-01-23","close":50117.8477},{"date":"2018-01-24","close":51317.8516},{"date":"2018-01-25","close":51741.3867},{"date":"2018-01-26","close":52870.8008},{"date":"2018-01-29","close":50047.2617},{"date":"2018-01-30","close":51811.9766},{"date":"2018-01-31","close":52164.9141},{"date":"2018-02-01","close":50117.8477},{"date":"2018-02-02","close":50117.8477},{"date":"2018-02-05","close":48494.3125},{"date":"2018-02-06","close":46517.832},{"date":"2018-02-07","close":47859.0156},{"date":"2018-02-08","close":46023.7188},{"date":"2018-02-09","close":46870.7773},{"date":"2018-02-12","close":44894.293},{"date":"2018-02-13","close":45106.0625},{"date":"2018-02-14","close":44964.8906},{"date":"2018-02-19","close":44894.293},{"date":"2018-02-20","close":45176.6484},{"date":"2018-02-21","close":45176.6484},{"date":"2018-02-22","close":45106.0625},{"date":"2018-02-23","close":45670.7656},{"date":"2018-02-26","close":46800.1914},{"date":"2018-02-27","close":41435.457},{"date":"2018-02-28","close":41576.6367},{"date":"2018-03-02","close":39811.9258},{"date":"2018-03-05","close":40376.6328},{"date":"2018-03-06","close":40447.2188},{"date":"2018-03-07","close":38541.332},{"date":"2018-03-08","close":39176.6289},{"date":"2018-03-09","close":40094.2773},{"date":"2018-03-12","close":41435.457},{"date":"2018-03-13","close":41858.9961},{"date":"2018-03-14","close":41294.2812},{"date":"2018-03-15","close":40729.5703},{"date":"2018-03-16","close":40517.8125},{"date":"2018-03-19","close":40235.4531},{"date":"2018-03-20","close":41294.2812},{"date":"2018-03-21","close":41294.2812},{"date":"2018-03-22","close":40376.6328},{"date":"2018-03-23","close":38823.6836},{"date":"2018-03-26","close":41082.5195},{"date":"2018-03-27","close":42494.2891},{"date":"2018-03-28","close":43623.6992},{"date":"2018-03-29","close":43058.9961},{"date":"2018-03-30","close":44541.3555},{"date":"2018-04-02","close":44400.1758},{"date":"2018-04-03","close":44259.0},{"date":"2018-04-04","close":43694.293},{"date":"2018-04-05","close":43694.293},{"date":"2018-04-06","close":44188.4102},{"date":"2018-04-09","close":45176.6484},{"date":"2018-04-10","close":44400.1758},{"date":"2018-04-11","close":47435.4844},{"date":"2018-04-12","close":46644.8945},{"date":"2018-04-13","close":49016.6641},{"date":"2018-04-16","close":48967.25},{"date":"2018-04-17","close":48127.25},{"date":"2018-04-18","close":46595.4805},{"date":"2018-04-19","close":44866.0625},{"date":"2018-04-20","close":44964.8906},{"date":"2018-04-23","close":42790.7578},{"date":"2018-04-24","close":42988.4062},{"date":"2018-04-25","close":42395.4648},{"date":"2018-04-26","close":42098.9961},{"date":"2018-04-27","close":42000.1641},{"date":"2018-04-30","close":39826.0352},{"date":"2018-05-02","close":38837.8086},{"date":"2018-05-03","close":38244.8555},{"date":"2018-05-04","close":36960.1484},{"date":"2018-05-08","close":36367.207},{"date":"2018-05-09","close":36515.4375},{"date":"2018-05-10","close":35971.9102},{"date":"2018-05-11","close":37503.6758},{"date":"2018-05-14","close":36515.4375},{"date":"2018-05-15","close":36070.7305},{"date":"2018-05-16","close":37602.5039},{"date":"2018-05-17","close":37553.0938},{"date":"2018-05-18","close":38393.0977},{"date":"2018-05-21","close":40764.8672},{"date":"2018-05-23","close":40369.5664},{"date":"2018-05-24","close":40764.8672},{"date":"2018-05-25","close":40764.8672},{"date":"2018-05-28","close":39035.4492},{"date":"2018-05-29","close":39084.8555},{"date":"2018-05-30","close":38541.332},{"date":"2018-05-31","close":40023.6953},{"date":"2018-06-01","close":40468.3984},{"date":"2018-06-04","close":40171.9258},{"date":"2018-06-05","close":39826.0352},{"date":"2018-06-07","close":40418.9844},{"date":"2018-06-08","close":40221.3359},{"date":"2018-06-11","close":40221.3359},{"date":"2018-06-12","close":40122.5156},{"date":"2018-06-14","close":40320.1602},{"date":"2018-06-15","close":40715.4531},{"date":"2018-06-18","close":38047.2109},{"date":"2018-06-19","close":37454.2695},{"date":"2018-06-20","close":37701.3242},{"date":"2018-06-21","close":37058.9688},{"date":"2018-06-22","close":36367.207},{"date":"2018-06-25","close":38096.625},{"date":"2018-06-26","close":37454.2695},{"date":"2018-06-27","close":37454.2695},{"date":"2018-06-28","close":36564.8477},{"date":"2018-06-29","close":36268.3789},{"date":"2018-07-02","close":35329.5508},{"date":"2018-07-03","close":33995.4297},{"date":"2018-07-04","close":33501.3125},{"date":"2018-07-05","close":32611.8906},{"date":"2018-07-06","close":33501.3125},{"date":"2018-07-09","close":34489.5469},{"date":"2018-07-10","close":34983.6641},{"date":"2018-07-11","close":36416.6133},{"date":"2018-07-12","close":37454.2695},{"date":"2018-07-13","close":37701.3242},{"date":"2018-07-16","close":36268.3789},{"date":"2018-07-17","close":36960.1484},{"date":"2018-07-18","close":36713.0859},{"date":"2018-07-19","close":36169.5586},{"date":"2018-07-20","close":34736.6133},{"date":"2018-07-23","close":34538.9609},{"date":"2018-07-24","close":34538.9609},{"date":"2018-07-25","close":32661.3066},{"date":"2018-07-26","close":33451.9062},{"date":"2018-07-27","close":34094.2578},{"date":"2018-07-30","close":33797.7812},{"date":"2018-07-31","close":34094.2578},{"date":"2018-08-01","close":35428.3711},{"date":"2018-08-02","close":34884.8438},{"date":"2018-08-03","close":36317.793},{"date":"2018-08-06","close":36614.2617},{"date":"2018-08-07","close":36564.8477},{"date":"2018-08-08","close":36614.2617},{"date":"2018-08-09","close":37553.0938},{"date":"2018-08-10","close":38096.625},{"date":"2018-08-13","close":36416.6133},{"date":"2018-08-14","close":36416.6133},{"date":"2018-08-16","close":35675.4375},{"date":"2018-08-17","close":37553.0938},{"date":"2018-08-20","close":37602.5039},{"date":"2018-08-21","close":38442.5078},{"date":"2018-08-22","close":38146.0312},{"date":"2018-08-23","close":37997.7969},{"date":"2018-08-24","close":38343.6797},{"date":"2018-08-27","close":38689.5664},{"date":"2018-08-28","close":39233.1016},{"date":"2018-08-29","close":39035.4492},{"date":"2018-08-30","close":39331.9219},{"date":"2018-08-31","close":40962.5156},{"date":"2018-09-03","close":41110.75},{"date":"2018-09-04","close":40468.3984},{"date":"2018-09-05","close":40715.4531},{"date":"2018-09-06","close":40122.5156},{"date":"2018-09-07","close":40171.9258},{"date":"2018-09-10","close":40418.9844},{"date":"2018-09-11","close":41703.6953},{"date":"2018-09-12","close":42296.6367},{"date":"2018-09-13","close":42395.4648},{"date":"2018-09-14","close":41604.8711},{"date":"2018-09-17","close":41604.8711},{"date":"2018-09-18","close":41209.5781},{"date":"2018-09-19","close":39430.7461},{"date":"2018-09-20","close":42000.1641},{"date":"2018-09-21","close":54550.8047},{"date":"2018-09-27","close":59195.5273},{"date":"2018-09-28","close":58602.5859},{"date":"2018-10-01","close":56823.7539},{"date":"2018-10-02","close":50993.1484},{"date":"2018-10-04","close":51684.9102},{"date":"2018-10-05","close":49066.0781},{"date":"2018-10-08","close":49807.2578},{"date":"2018-10-10","close":50301.3828},{"date":"2018-10-11","close":48819.0156},{"date":"2018-10-12","close":50400.2031},{"date":"2018-10-15","close":45360.1836},{"date":"2018-10-16","close":45261.3555},{"date":"2018-10-17","close":45113.125},{"date":"2018-10-18","close":45162.5312},{"date":"2018-10-19","close":47929.6016},{"date":"2018-10-22","close":47979.0156},{"date":"2018-10-23","close":46249.5938},{"date":"2018-10-24","close":44520.1797},{"date":"2018-10-25","close":42642.5234},{"date":"2018-10-26","close":47237.832},{"date":"2018-10-29","close":42543.6992},{"date":"2018-10-30","close":41703.6953},{"date":"2018-10-31","close":41506.0469},{"date":"2018-11-01","close":42741.3477},{"date":"2018-11-02","close":46496.6562},{"date":"2018-11-05","close":48275.4922},{"date":"2018-11-06","close":48819.0156},{"date":"2018-11-07","close":48423.7227},{"date":"2018-11-08","close":48324.8984},{"date":"2018-11-09","close":47040.1914},{"date":"2018-11-12","close":47040.1914},{"date":"2018-11-13","close":48522.5469},{"date":"2018-11-14","close":47682.543},{"date":"2018-11-15","close":47731.957},{"date":"2018-11-16","close":48176.6602},{"date":"2018-11-19","close":49609.6055},{"date":"2018-11-20","close":50202.5586},{"date":"2018-11-21","close":49510.7852},{"date":"2018-11-22","close":48423.7227},{"date":"2018-11-23","close":47929.6016},{"date":"2018-11-26","close":48423.7227},{"date":"2018-11-27","close":49066.0781},{"date":"2018-11-28","close":51684.9102},{"date":"2018-11-29","close":50202.5586},{"date":"2018-11-30","close":49411.9609},{"date":"2018-12-03","close":49807.2578},{"date":"2018-12-04","close":50597.8438},{"date":"2018-12-05","close":49411.9609},{"date":"2018-12-06","close":46447.2461},{"date":"2018-12-07","close":45755.4805},{"date":"2018-12-10","close":43976.6484},{"date":"2018-12-11","close":43927.2344},{"date":"2018-12-12","close":44470.7656},{"date":"2018-12-13","close":45804.8906},{"date":"2018-12-14","close":44964.8906},{"date":"2018-12-17","close":43976.6484},{"date":"2018-12-18","close":42642.5234},{"date":"2018-12-19","close":43433.1133},{"date":"2018-12-20","close":42346.0508},{"date":"2018-12-21","close":43877.8242},{"date":"2018-12-24","close":43729.5898},{"date":"2018-12-26","close":41703.6953},{"date":"2018-12-27","close":43494.957},{"date":"2018-12-28","close":46117.5195},{"date":"2019-01-02","close":43940.3008},{"date":"2019-01-03","close":43791.8555},{"date":"2019-01-04","close":51758.5039},{"date":"2019-01-07","close":50274.0352},{"date":"2019-01-08","close":47799.918},{"date":"2019-01-09","close":47503.0234},{"date":"2019-01-10","close":46859.7539},{"date":"2019-01-11","close":45820.625},{"date":"2019-01-14","close":45424.7695},{"date":"2019-01-15","close":44534.0859},{"date":"2019-01-16","close":44781.4961},{"date":"2019-01-17","close":43544.4375},{"date":"2019-01-18","close":43000.1328},{"date":"2019-01-21","close":43049.6133},{"date":"2019-01-22","close":43989.7773},{"date":"2019-01-23","close":43247.5469},{"date":"2019-01-24","close":44039.2617},{"date":"2019-01-25","close":43890.8164},{"date":"2019-01-28","close":43890.8164},{"date":"2019-01-29","close":43445.4727},{"date":"2019-01-30","close":43445.4727},{"date":"2019-01-31","close":44534.0859},{"date":"2019-02-01","close":44039.2617},{"date":"2019-02-07","close":44088.7422},{"date":"2019-02-08","close":44435.1211},{"date":"2019-02-11","close":45721.6562},{"date":"2019-02-12","close":45028.9102},{"date":"2019-02-13","close":45424.7695},{"date":"2019-02-14","close":45672.1758},{"date":"2019-02-15","close":45523.7305},{"date":"2019-02-18","close":45622.6953},{"date":"2019-02-19","close":45771.1445},{"date":"2019-02-20","close":46958.7148},{"date":"2019-02-21","close":46859.7539},{"date":"2019-02-22","close":45870.1094},{"date":"2019-02-25","close":45028.9102},{"date":"2019-02-26","close":44633.0508},{"date":"2019-02-27","close":45127.875},{"date":"2019-02-28","close":44682.5312},{"date":"2019-03-04","close":46414.4141},{"date":"2019-03-05","close":47305.0938},{"date":"2019-03-06","close":47305.0938},{"date":"2019-03-07","close":46018.5547},{"date":"2019-03-08","close":46612.3438},{"date":"2019-03-11","close":46315.4492},{"date":"2019-03-12","close":47107.168},{"date":"2019-03-13","close":47503.0234},{"date":"2019-03-14","close":48195.7734},{"date":"2019-03-15","close":46612.3438},{"date":"2019-03-18","close":46958.7148},{"date":"2019-03-19","close":45870.1094},{"date":"2019-03-20","close":45771.1445},{"date":"2019-03-21","close":44929.9453},{"date":"2019-03-22","close":44534.0859},{"date":"2019-03-25","close":43148.5781},{"date":"2019-03-26","close":43544.4375},{"date":"2019-03-27","close":44138.2227},{"date":"2019-03-28","close":43247.5469},{"date":"2019-03-29","close":42653.7578},{"date":"2019-04-01","close":43593.918},{"date":"2019-04-02","close":43445.4727},{"date":"2019-04-03","close":43445.4727},{"date":"2019-04-04","close":43692.8828},{"date":"2019-04-05","close":43247.5469},{"date":"2019-04-08","close":43198.0625},{"date":"2019-04-09","close":42554.7969},{"date":"2019-04-10","close":43445.4727},{"date":"2019-04-11","close":44633.0508},{"date":"2019-04-12","close":43890.8164},{"date":"2019-04-15","close":43890.8164},{"date":"2019-04-16","close":43445.4727},{"date":"2019-04-17","close":43445.4727},{"date":"2019-04-18","close":42802.2031},{"date":"2019-04-19","close":42653.7578},{"date":"2019-04-22","close":42653.7578},{"date":"2019-04-23","close":42802.2031},{"date":"2019-04-24","close":42703.2422},{"date":"2019-04-25","close":42505.3086},{"date":"2019-04-26","close":41466.1836},{"date":"2019-04-29","close":42158.9375},{"date":"2019-04-30","close":42158.9375},{"date":"2019-05-02","close":42604.2734},{"date":"2019-05-03","close":42010.4883},{"date":"2019-05-07","close":40624.9883},{"date":"2019-05-08","close":40723.9492},{"date":"2019-05-09","close":39585.8516},{"date":"2019-05-10","close":39585.8516},{"date":"2019-05-13","close":38744.6523},{"date":"2019-05-14","close":40526.0156},{"date":"2019-05-15","close":41119.8047},{"date":"2019-05-16","close":41070.3203},{"date":"2019-05-17","close":40229.1211},{"date":"2019-05-20","close":38002.418},{"date":"2019-05-21","close":38101.3867},{"date":"2019-05-22","close":37656.043},{"date":"2019-05-23","close":35627.2695},{"date":"2019-05-24","close":36122.0898},{"date":"2019-05-27","close":35924.1562},{"date":"2019-05-28","close":34934.5117},{"date":"2019-05-29","close":34885.0352},{"date":"2019-05-30","close":34885.0352},{"date":"2019-05-31","close":35280.8906},{"date":"2019-06-03","close":35181.9297},{"date":"2019-06-04","close":34835.5508},{"date":"2019-06-05","close":35429.3398},{"date":"2019-06-07","close":35676.7539},{"date":"2019-06-10","close":35528.3008},{"date":"2019-06-11","close":36320.0195},{"date":"2019-06-12","close":35924.1562},{"date":"2019-06-13","close":35825.1953},{"date":"2019-06-14","close":40229.1211},{"date":"2019-06-17","close":37458.1133},{"date":"2019-06-18","close":37161.2148},{"date":"2019-06-19","close":37309.668},{"date":"2019-06-20","close":38695.168},{"date":"2019-06-21","close":38051.9023},{"date":"2019-06-24","close":38596.207},{"date":"2019-06-25","close":38695.168},{"date":"2019-06-26","close":38299.3086},{"date":"2019-06-27","close":37210.6992},{"date":"2019-06-28","close":37012.7695},{"date":"2019-07-01","close":37458.1133},{"date":"2019-07-02","close":37755.0039},{"date":"2019-07-03","close":37260.1875},{"date":"2019-07-04","close":35924.1562},{"date":"2019-07-05","close":35924.1562},{"date":"2019-07-08","close":34736.5898},{"date":"2019-07-09","close":33499.5352},{"date":"2019-07-10","close":33895.3828},{"date":"2019-07-11","close":34043.8359},{"date":"2019-07-12","close":34736.5898},{"date":"2019-07-15","close":33845.9023},{"date":"2019-07-16","close":33944.8672},{"date":"2019-07-17","close":33845.9023},{"date":"2019-07-18","close":34687.1016},{"date":"2019-07-19","close":35775.7148},{"date":"2019-07-22","close":36616.9102},{"date":"2019-07-23","close":35825.1953},{"date":"2019-07-24","close":34291.2422},{"date":"2019-07-25","close":33895.3828},{"date":"2019-07-26","close":33153.1523},{"date":"2019-07-29","close":30481.1074},{"date":"2019-07-30","close":30332.6621},{"date":"2019-07-31","close":31074.8945},{"date":"2019-08-01","close":32311.9531},{"date":"2019-08-02","close":31520.2344},{"date":"2019-08-05","close":28650.2598},{"date":"2019-08-06","close":27017.3438},{"date":"2019-08-07","close":26967.8613},{"date":"2019-08-08","close":27809.0605},{"date":"2019-08-09","close":28056.4746},{"date":"2019-08-12","close":28303.8848},{"date":"2019-08-13","close":28353.3652},{"date":"2019-08-14","close":27957.5078},{"date":"2019-08-16","close":28006.9902},{"date":"2019-08-19","close":29194.5645},{"date":"2019-08-20","close":29738.8711},{"date":"2019-08-21","close":29936.8008},{"date":"2019-08-22","close":29689.3906},{"date":"2019-08-23","close":29689.3906},{"date":"2019-08-26","close":28798.709},{"date":"2019-08-27","close":28501.8145},{"date":"2019-08-28","close":29590.4238},{"date":"2019-08-29","close":29392.4961},{"date":"2019-08-30","close":29491.4629},{"date":"2019-09-02","close":29986.2832},{"date":"2019-09-03","close":29837.8379},{"date":"2019-09-04","close":29936.8008},{"date":"2019-09-05","close":30382.1426},{"date":"2019-09-06","close":29837.8379},{"date":"2019-09-09","close":29936.8008},{"date":"2019-09-10","close":29936.8008},{"date":"2019-09-11","close":30283.1758},{"date":"2019-09-16","close":30778.0},{"date":"2019-09-17","close":32757.2969},{"date":"2019-09-18","close":31916.0918},{"date":"2019-09-19","close":31767.6484},{"date":"2019-09-20","close":32460.3984},{"date":"2019-09-23","close":32262.4688},{"date":"2019-09-24","close":32311.9531},{"date":"2019-09-25","close":31569.7168},{"date":"2019-09-26","close":31371.7891},{"date":"2019-09-27","close":30975.9316},{"date":"2019-09-30","close":30233.6934},{"date":"2019-10-01","close":31421.2715},{"date":"2019-10-02","close":31173.8613},{"date":"2019-10-04","close":30876.9648},{"date":"2019-10-07","close":32262.4688},{"date":"2019-10-08","close":31767.6484},{"date":"2019-10-10","close":31470.752},{"date":"2019-10-11","close":32015.0605},{"date":"2019-10-14","close":32311.9531},{"date":"2019-10-15","close":32509.8828},{"date":"2019-10-16","close":33252.1133},{"date":"2019-10-17","close":33054.1875},{"date":"2019-10-18","close":34093.3164},{"date":"2019-10-21","close":33301.5977},{"date":"2019-10-22","close":33549.0117},{"date":"2019-10-23","close":33153.1523},{"date":"2019-10-24","close":33450.0469},{"date":"2019-10-25","close":33549.0117},{"date":"2019-10-28","close":33252.1133},{"date":"2019-10-29","close":33845.9023},{"date":"2019-10-30","close":33301.5977},{"date":"2019-10-31","close":34390.207},{"date":"2019-11-01","close":34390.207},{"date":"2019-11-04","close":35280.8906},{"date":"2019-11-05","close":35973.6445},{"date":"2019-11-06","close":35874.6797},{"date":"2019-11-07","close":35577.7852},{"date":"2019-11-08","close":35627.2695},{"date":"2019-11-11","close":35231.4102},{"date":"2019-11-12","close":34736.5898},{"date":"2019-11-13","close":33845.9023},{"date":"2019-11-14","close":33895.3828},{"date":"2019-11-15","close":33746.9375},{"date":"2019-11-18","close":33746.9375},{"date":"2019-11-19","close":33499.5352},{"date":"2019-11-20","close":33450.0469},{"date":"2019-11-21","close":33202.6367},{"date":"2019-11-22","close":33252.1133},{"date":"2019-11-25","close":33400.5586},{"date":"2019-11-26","close":34637.6211},{"date":"2019-11-27","close":34588.1406},{"date":"2019-11-28","close":34538.6562},{"date":"2019-11-29","close":34588.1406},{"date":"2019-12-02","close":33796.4219},{"date":"2019-12-03","close":33252.1133},{"date":"2019-12-04","close":33252.1133},{"date":"2019-12-05","close":32212.9883},{"date":"2019-12-06","close":32757.2969},{"date":"2019-12-09","close":33103.6719},{"date":"2019-12-10","close":33153.1523},{"date":"2019-12-11","close":33944.8672},{"date":"2019-12-12","close":33746.9375},{"date":"2019-12-13","close":33054.1875},{"date":"2019-12-16","close":33845.9023},{"date":"2019-12-17","close":34043.8359},{"date":"2019-12-18","close":34885.0352},{"date":"2019-12-19","close":34835.5508},{"date":"2019-12-20","close":35082.9609},{"date":"2019-12-23","close":35676.7539},{"date":"2019-12-24","close":35726.2344},{"date":"2019-12-26","close":35577.7852},{"date":"2019-12-27","close":35696.7734},{"date":"2019-12-30","close":35895.0898},{"date":"2020-01-02","close":35101.8281},{"date":"2020-01-03","close":34804.3555},{"date":"2020-01-06","close":34358.1484},{"date":"2020-01-07","close":34258.9883},{"date":"2020-01-08","close":33217.8281},{"date":"2020-01-09","close":34705.1992},{"date":"2020-01-10","close":34606.043},{"date":"2020-01-13","close":34457.3086},{"date":"2020-01-14","close":34209.4102},{"date":"2020-01-15","close":34060.6758},{"date":"2020-01-16","close":33713.6211},{"date":"2020-01-17","close":33614.4648},{"date":"2020-01-20","close":33465.7305},{"date":"2020-01-21","close":33217.8281},{"date":"2020-01-22","close":33465.7305},{"date":"2020-01-23","close":33316.9844},{"date":"2020-01-28","close":32622.8867},{"date":"2020-01-29","close":32573.3066},{"date":"2020-01-30","close":32077.5195},{"date":"2020-01-31","close":31284.2578},{"date":"2020-02-03","close":30292.6797},{"date":"2020-02-04","close":31185.1016},{"date":"2020-02-05","close":31631.3105},{"date":"2020-02-06","close":32722.041},{"date":"2020-02-07","close":32821.2031},{"date":"2020-02-10","close":32325.4121},{"date":"2020-02-11","close":32226.2559},{"date":"2020-02-12","close":32027.9395},{"date":"2020-02-13","close":31680.8887},{"date":"2020-02-14","close":32077.5195},{"date":"2020-02-17","close":31333.8379},{"date":"2020-02-18","close":31432.9941},{"date":"2020-02-19","close":30986.7832},{"date":"2020-02-20","close":30838.0469},{"date":"2020-02-21","close":29896.0488},{"date":"2020-02-24","close":27813.7383},{"date":"2020-02-25","close":28507.8418},{"date":"2020-02-26","close":28755.7363},{"date":"2020-02-27","close":28359.1074},{"date":"2020-02-28","close":27565.8438},{"date":"2020-03-02","close":27665.002},{"date":"2020-03-03","close":28111.2109},{"date":"2020-03-04","close":28557.4219},{"date":"2020-03-05","close":29152.3672},{"date":"2020-03-06","close":29102.7871},{"date":"2020-03-09","close":28210.3672},{"date":"2020-03-10","close":27962.4746},{"date":"2020-03-11","close":27020.4766},{"date":"2020-03-12","close":24045.7461},{"date":"2020-03-13","close":20525.6445},{"date":"2020-03-16","close":19881.1211},{"date":"2020-03-17","close":19831.543},{"date":"2020-03-18","close":18096.2812},{"date":"2020-03-19","close":15518.1807},{"date":"2020-03-20","close":17947.5449},{"date":"2020-03-23","close":17650.0723},{"date":"2020-03-24","close":18889.5449},{"date":"2020-03-25","close":19484.4902},{"date":"2020-03-26","close":20228.1719},{"date":"2020-03-27","close":21021.4336},{"date":"2020-03-30","close":21318.9082},{"date":"2020-03-31","close":22806.2734},{"date":"2020-04-01","close":22558.3789},{"date":"2020-04-02","close":22607.957},{"date":"2020-04-03","close":23401.2188},{"date":"2020-04-06","close":25929.7422},{"date":"2020-04-07","close":27466.6855},{"date":"2020-04-08","close":26574.2656},{"date":"2020-04-09","close":26475.1094},{"date":"2020-04-10","close":25979.3203},{"date":"2020-04-13","close":24591.1133},{"date":"2020-04-14","close":25929.7422},{"date":"2020-04-16","close":25433.9531},{"date":"2020-04-17","close":26326.3711},{"date":"2020-04-20","close":26375.9492},{"date":"2020-04-21","close":25781.0039},{"date":"2020-04-22","close":25731.4258},{"date":"2020-04-23","close":26177.6367},{"date":"2020-04-24","close":25533.1094},{"date":"2020-04-27","close":25979.3203},{"date":"2020-04-28","close":26227.2148},{"date":"2020-04-29","close":26128.0547},{"date":"2020-05-04","close":25433.9531},{"date":"2020-05-06","close":26375.9492},{"date":"2020-05-07","close":26772.582},{"date":"2020-05-08","close":27268.3711},{"date":"2020-05-11","close":28012.0527},{"date":"2020-05-12","close":27367.5293},{"date":"2020-05-13","close":27119.6348},{"date":"2020-05-14","close":35250.5664},{"date":"2020-05-15","close":45810.8594},{"date":"2020-05-18","close":42885.7109},{"date":"2020-05-19","close":38274.8789},{"date":"2020-05-20","close":36936.2461},{"date":"2020-05-21","close":37828.6641},{"date":"2020-05-22","close":37084.9844},{"date":"2020-05-25","close":38374.0352},{"date":"2020-05-26","close":37878.2461},{"date":"2020-05-27","close":36490.0391},{"date":"2020-05-28","close":38869.8242},{"date":"2020-05-29","close":37878.2461},{"date":"2020-06-01","close":37531.1914},{"date":"2020-06-02","close":37035.4023},{"date":"2020-06-03","close":38076.5586},{"date":"2020-06-04","close":39811.8203},{"date":"2020-06-05","close":40307.6094},{"date":"2020-06-08","close":41993.2891},{"date":"2020-06-09","close":54536.7422},{"date":"2020-06-10","close":53346.8438},{"date":"2020-06-11","close":54338.4258},{"date":"2020-06-12","close":51760.3242},{"date":"2020-06-15","close":47397.3828},{"date":"2020-06-16","close":50074.6406},{"date":"2020-06-17","close":50768.75},{"date":"2020-06-18","close":51859.4844},{"date":"2020-06-19","close":50173.7969},{"date":"2020-06-22","close":50867.9062},{"date":"2020-06-23","close":48686.4375},{"date":"2020-06-24","close":49479.6953},{"date":"2020-06-25","close":51958.6406},{"date":"2020-06-26","close":49777.168},{"date":"2020-06-29","close":47595.7031},{"date":"2020-06-30","close":45910.0234},{"date":"2020-07-01","close":44373.0781},{"date":"2020-07-02","close":44670.5469},{"date":"2020-07-03","close":44323.4961},{"date":"2020-07-06","close":44323.4961},{"date":"2020-07-07","close":44769.707},{"date":"2020-07-08","close":44819.2852},{"date":"2020-07-09","close":44075.6016},{"date":"2020-07-10","close":43232.7617},{"date":"2020-07-13","close":43480.6562},{"date":"2020-07-14","close":44521.8086},{"date":"2020-07-15","close":43431.0742},{"date":"2020-07-16","close":41745.3945},{"date":"2020-07-17","close":42290.7656},{"date":"2020-07-20","close":44075.6016},{"date":"2020-07-21","close":44769.707},{"date":"2020-07-22","close":47595.7031},{"date":"2020-07-23","close":61874.4102},{"date":"2020-07-24","close":56420.7344},{"date":"2020-07-27","close":48488.1211},{"date":"2020-07-28","close":48388.9648},{"date":"2020-07-29","close":62568.5156},{"date":"2020-07-30","close":56817.3711},{"date":"2020-07-31","close":55528.3164},{"date":"2020-08-03","close":54635.8984},{"date":"2020-08-04","close":57610.6289},{"date":"2020-08-05","close":56817.3711},{"date":"2020-08-06","close":57214.0},{"date":"2020-08-07","close":54834.2148},{"date":"2020-08-10","close":55032.5273},{"date":"2020-08-11","close":55726.6328},{"date":"2020-08-12","close":54338.4258},{"date":"2020-08-13","close":56817.3711},{"date":"2020-08-14","close":54536.7422},{"date":"2020-08-18","close":52553.5859},{"date":"2020-08-19","close":54140.1133},{"date":"2020-08-20","close":53446.0039},{"date":"2020-08-21","close":50372.1133},{"date":"2020-08-24","close":51958.6406},{"date":"2020-08-25","close":53545.1641},{"date":"2020-08-26","close":53446.0039},{"date":"2020-08-27","close":53446.0039},{"date":"2020-08-28","close":53842.6367},{"date":"2020-08-31","close":54834.2148},{"date":"2020-09-01","close":54338.4258},{"date":"2020-09-02","close":55825.7891},{"date":"2020-09-03","close":55131.6875},{"date":"2020-09-04","close":53247.6875},{"date":"2020-09-07","close":52652.7422},{"date":"2020-09-08","close":50967.0625},{"date":"2020-09-09","close":49777.168},{"date":"2020-09-10","close":50669.5859},{"date":"2020-09-11","close":50768.75},{"date":"2020-09-14","close":51264.5391},{"date":"2020-09-15","close":51165.3789},{"date":"2020-09-16","close":50669.5859},{"date":"2020-09-17","close":49033.4844},{"date":"2020-09-18","close":48934.3281},{"date":"2020-09-21","close":47199.0703},{"date":"2020-09-22","close":44224.3398},{"date":"2020-09-23","close":43629.3906},{"date":"2020-09-24","close":41249.6055},{"date":"2020-09-25","close":41447.918},{"date":"2020-09-28","close":42935.2891},{"date":"2020-09-29","close":42984.8672},{"date":"2020-10-05","close":43183.1875},{"date":"2020-10-06","close":42984.8672},{"date":"2020-10-07","close":42984.8672},{"date":"2020-10-08","close":43381.5},{"date":"2020-10-12","close":41943.707},{"date":"2020-10-13","close":41100.8711},{"date":"2020-10-14","close":40059.7188},{"date":"2020-10-15","close":38919.3984},{"date":"2020-10-16","close":38225.293},{"date":"2020-10-19","close":47248.6445},{"date":"2020-10-20","close":41547.0781},{"date":"2020-10-21","close":43877.2891},{"date":"2020-10-22","close":42538.6562},{"date":"2020-10-23","close":45265.4922},{"date":"2020-10-26","close":49975.4844},{"date":"2020-10-27","close":46653.6992},{"date":"2020-10-28","close":57313.1602},{"date":"2020-10-29","close":60981.9883},{"date":"2020-10-30","close":62865.9883},{"date":"2020-11-02","close":61576.9375},{"date":"2020-11-03","close":64452.5117},{"date":"2020-11-04","close":61378.6211},{"date":"2020-11-05","close":63560.0938},{"date":"2020-11-06","close":76351.4375},{"date":"2020-11-09","close":81507.6328},{"date":"2020-11-10","close":104611.3828},{"date":"2020-11-11","close":88349.5156},{"date":"2020-11-12","close":81111.0078},{"date":"2020-11-13","close":73872.4922},{"date":"2020-11-16","close":76053.9609},{"date":"2020-11-17","close":73277.5469},{"date":"2020-11-18","close":75260.6953},{"date":"2020-11-19","close":76946.3828},{"date":"2020-11-20","close":74963.2266},{"date":"2020-11-23","close":89539.4141},{"date":"2020-11-24","close":87357.9453},{"date":"2020-11-25","close":81507.6328},{"date":"2020-11-26","close":83689.1016},{"date":"2020-11-27","close":86267.2109},{"date":"2020-11-30","close":83589.9453},{"date":"2020-12-01","close":84284.0547},{"date":"2020-12-02","close":90729.3047},{"date":"2020-12-03","close":84581.5312},{"date":"2020-12-04","close":80714.375},{"date":"2020-12-07","close":79821.9609},{"date":"2020-12-08","close":75161.5469},{"date":"2020-12-09","close":74764.9141},{"date":"2020-12-10","close":74368.2891},{"date":"2020-12-11","close":74467.4375},{"date":"2020-12-14","close":72186.8125},{"date":"2020-12-15","close":69112.9297},{"date":"2020-12-16","close":69410.3984},{"date":"2020-12-17","close":66138.1875},{"date":"2020-12-18","close":67328.0859},{"date":"2020-12-21","close":67328.0859},{"date":"2020-12-22","close":65939.875},{"date":"2020-12-23","close":60783.6758},{"date":"2020-12-24","close":62271.0391},{"date":"2020-12-28","close":59593.7852},{"date":"2020-12-29","close":61152.375},{"date":"2020-12-30","close":62145.1094},{"date":"2021-01-04","close":61549.4688},{"date":"2021-01-05","close":61748.0156},{"date":"2021-01-06","close":62045.8359},{"date":"2021-01-07","close":61053.1016},{"date":"2021-01-08","close":59266.1836},{"date":"2021-01-11","close":56585.8008},{"date":"2021-01-12","close":55394.5234},{"date":"2021-01-13","close":55692.3398},{"date":"2021-01-14","close":55593.0703},{"date":"2021-01-15","close":53607.6016},{"date":"2021-01-18","close":51721.4102},{"date":"2021-01-19","close":52118.5},{"date":"2021-01-20","close":52317.0469},{"date":"2021-01-21","close":52217.7734},{"date":"2021-01-22","close":51919.957},{"date":"2021-01-25","close":52317.0469},{"date":"2021-01-26","close":50927.2188},{"date":"2021-01-27","close":49537.3945},{"date":"2021-01-28","close":47800.1133},{"date":"2021-01-29","close":45020.457},{"date":"2021-02-01","close":47353.3828},{"date":"2021-02-02","close":48346.1172},{"date":"2021-02-03","close":47899.3867},{"date":"2021-02-04","close":46708.1055},{"date":"2021-02-05","close":46708.1055},{"date":"2021-02-08","close":45715.3711},{"date":"2021-02-09","close":45864.2852},{"date":"2021-02-10","close":46013.1914},{"date":"2021-02-15","close":47055.5625},{"date":"2021-02-16","close":45864.2852},{"date":"2021-02-17","close":44623.3672},{"date":"2021-02-18","close":44474.4531},{"date":"2021-02-19","close":43779.543},{"date":"2021-02-22","close":44573.7266},{"date":"2021-02-23","close":42488.9883},{"date":"2021-02-24","close":41496.25},{"date":"2021-02-25","close":43183.8984},{"date":"2021-02-26","close":42091.8945},{"date":"2021-03-02","close":43084.625},{"date":"2021-03-03","close":43680.2695},{"date":"2021-03-04","close":42340.0781},{"date":"2021-03-05","close":41446.6172},{"date":"2021-03-08","close":40304.9727},{"date":"2021-03-09","close":39610.0625},{"date":"2021-03-10","close":38518.0547},{"date":"2021-03-11","close":39411.5156},{"date":"2021-03-12","close":40106.4258},{"date":"2021-03-15","close":40056.793},{"date":"2021-03-16","close":40751.7031},{"date":"2021-03-17","close":42687.5391},{"date":"2021-03-18","close":41545.8906},{"date":"2021-03-19","close":41794.0742},{"date":"2021-03-22","close":40801.3438},{"date":"2021-03-23","close":40850.9766},{"date":"2021-03-24","close":40404.2461},{"date":"2021-03-25","close":39808.6094},{"date":"2021-03-26","close":40106.4258},{"date":"2021-03-29","close":39808.6094},{"date":"2021-03-30","close":40106.4258},{"date":"2021-03-31","close":39610.0625},{"date":"2021-04-01","close":39560.4219},{"date":"2021-04-02","close":39361.875},{"date":"2021-04-05","close":38666.9648},{"date":"2021-04-06","close":37823.1406},{"date":"2021-04-07","close":38269.8711},{"date":"2021-04-08","close":39907.8828},{"date":"2021-04-09","close":40255.3398},{"date":"2021-04-12","close":41645.1641},{"date":"2021-04-13","close":43034.9883},{"date":"2021-04-14","close":42836.4453},{"date":"2021-04-15","close":44027.7227},{"date":"2021-04-16","close":43432.0859},{"date":"2021-04-19","close":45119.7305},{"date":"2021-04-20","close":44573.7266},{"date":"2021-04-21","close":43878.8164},{"date":"2021-04-22","close":44722.6406},{"date":"2021-04-23","close":45119.7305},{"date":"2021-04-26","close":51026.4961},{"date":"2021-04-27","close":48346.1172},{"date":"2021-04-28","close":47204.4688},{"date":"2021-04-29","close":45467.1875},{"date":"2021-04-30","close":43382.4453},{"date":"2021-05-03","close":41843.7109},{"date":"2021-05-04","close":41595.5273},{"date":"2021-05-06","close":41496.25},{"date":"2021-05-07","close":42588.2656},{"date":"2021-05-10","close":44176.6367},{"date":"2021-05-11","close":43233.5391},{"date":"2021-05-12","close":42637.8984},{"date":"2021-05-13","close":41992.6211},{"date":"2021-05-14","close":42389.7148},{"date":"2021-05-17","close":42637.8984},{"date":"2021-05-18","close":44573.7266},{"date":"2021-05-20","close":45219.0039},{"date":"2021-05-21","close":43183.8984},{"date":"2021-05-24","close":41496.25},{"date":"2021-05-25","close":42340.0781},{"date":"2021-05-26","close":41992.6211},{"date":"2021-05-27","close":42786.8125},{"date":"2021-05-28","close":43829.1758},{"date":"2021-05-31","close":43332.8125},{"date":"2021-06-01","close":43531.3594},{"date":"2021-06-02","close":43978.0898},{"date":"2021-06-03","close":43829.1758},{"date":"2021-06-04","close":43630.6328},{"date":"2021-06-07","close":42886.0859},{"date":"2021-06-08","close":42687.5391},{"date":"2021-06-09","close":42191.168},{"date":"2021-06-10","close":42488.9883},{"date":"2021-06-11","close":42340.0781},{"date":"2021-06-14","close":42290.4414},{"date":"2021-06-15","close":42637.8984},{"date":"2021-06-16","close":42538.625},{"date":"2021-06-17","close":42240.8047},{"date":"2021-06-18","close":42637.8984},{"date":"2021-06-21","close":42141.5352},{"date":"2021-06-22","close":41992.6211},{"date":"2021-06-23","close":42290.4414},{"date":"2021-06-24","close":42588.2656},{"date":"2021-06-25","close":43183.8984},{"date":"2021-06-28","close":43233.5391},{"date":"2021-06-29","close":43283.1719},{"date":"2021-06-30","close":43382.4453},{"date":"2021-07-01","close":44474.4531},{"date":"2021-07-02","close":44077.3633},{"date":"2021-07-05","close":44921.1836},{"date":"2021-07-06","close":44077.3633},{"date":"2021-07-07","close":44573.7266},{"date":"2021-07-08","close":44077.3633},{"date":"2021-07-09","close":44772.2734},{"date":"2021-07-12","close":45765.0117},{"date":"2021-07-13","close":44673.0039},{"date":"2021-07-14","close":43680.2695},{"date":"2021-07-15","close":44126.9961},{"date":"2021-07-16","close":43680.2695},{"date":"2021-07-19","close":42886.0859},{"date":"2021-07-20","close":42389.7148},{"date":"2021-07-21","close":42538.625},{"date":"2021-07-22","close":42340.0781},{"date":"2021-07-23","close":41992.6211},{"date":"2021-07-26","close":40900.6172},{"date":"2021-07-27","close":40950.25},{"date":"2021-07-28","close":40553.1602},{"date":"2021-07-29","close":41347.3438},{"date":"2021-07-30","close":41297.707},{"date":"2021-08-02","close":40900.6172},{"date":"2021-08-03","close":41347.3438},{"date":"2021-08-04","close":41694.8008},{"date":"2021-08-05","close":41694.8008},{"date":"2021-08-06","close":41694.8008},{"date":"2021-08-09","close":41049.5273},{"date":"2021-08-10","close":40900.6172},{"date":"2021-08-11","close":41396.9805},{"date":"2021-08-12","close":40950.25},{"date":"2021-08-13","close":39709.3359},{"date":"2021-08-17","close":38220.2344},{"date":"2021-08-18","close":38518.0547},{"date":"2021-08-19","close":37227.5},{"date":"2021-08-20","close":35986.5859},{"date":"2021-08-23","close":37078.5938},{"date":"2021-08-24","close":39064.0625},{"date":"2021-08-25","close":39064.0625},{"date":"2021-08-26","close":38617.3281},{"date":"2021-08-27","close":40304.9727},{"date":"2021-08-30","close":39957.5195},{"date":"2021-08-31","close":39461.1484},{"date":"2021-09-01","close":39858.2422},{"date":"2021-09-02","close":39659.6953},{"date":"2021-09-03","close":39907.8828},{"date":"2021-09-06","close":39659.6953},{"date":"2021-09-07","close":39610.0625},{"date":"2021-09-08","close":39212.9688},{"date":"2021-09-09","close":38418.7852},{"date":"2021-09-10","close":38418.7852},{"date":"2021-09-13","close":38666.9648},{"date":"2021-09-14","close":38518.0547},{"date":"2021-09-15","close":38518.0547},{"date":"2021-09-16","close":38369.1445},{"date":"2021-09-17","close":38319.5078},{"date":"2021-09-23","close":37674.2305},{"date":"2021-09-24","close":37674.2305},{"date":"2021-09-27","close":37574.957},{"date":"2021-09-28","close":37128.2266},{"date":"2021-09-29","close":36234.7656},{"date":"2021-09-30","close":36334.043},{"date":"2021-10-01","close":35738.3984},{"date":"2021-10-05","close":33901.8438},{"date":"2021-10-06","close":33157.2969},{"date":"2021-10-07","close":34398.2109},{"date":"2021-10-08","close":34249.3008},{"date":"2021-10-12","close":32958.7461},{"date":"2021-10-13","close":33157.2969},{"date":"2021-10-14","close":34100.3906},{"date":"2021-10-15","close":36284.4023},{"date":"2021-10-18","close":35390.9453},{"date":"2021-10-19","close":35341.3125},{"date":"2021-10-20","close":35291.6719},{"date":"2021-10-21","close":35242.0391},{"date":"2021-10-22","close":34596.7578},{"date":"2021-10-25","close":34447.8477},{"date":"2021-10-26","close":35639.125},{"date":"2021-10-27","close":34646.3945},{"date":"2021-10-28","close":34050.75},{"date":"2021-10-29","close":33752.9375},{"date":"2021-11-01","close":33455.1172},{"date":"2021-11-02","close":34050.75},{"date":"2021-11-03","close":33852.207},{"date":"2021-11-04","close":33604.0234},{"date":"2021-11-05","close":33058.0195},{"date":"2021-11-08","close":35291.6719},{"date":"2021-11-09","close":33951.4766},{"date":"2021-11-10","close":32958.7461},{"date":"2021-11-11","close":32561.6543},{"date":"2021-11-12","close":32809.8398},{"date":"2021-11-15","close":33008.3867},{"date":"2021-11-16","close":32412.7441},{"date":"2021-11-17","close":32363.1094},{"date":"2021-11-18","close":31668.1934},{"date":"2021-11-19","close":31519.2832},{"date":"2021-11-22","close":31072.5547},{"date":"2021-11-23","close":30576.1875},{"date":"2021-11-24","close":30476.916},{"date":"2021-11-25","close":30576.1875},{"date":"2021-11-26","close":30526.5508},{"date":"2021-11-29","close":32512.0176},{"date":"2021-11-30","close":30129.457},{"date":"2021-12-01","close":29782.0},{"date":"2021-12-02","close":30228.7324},{"date":"2021-12-03","close":30625.8223},{"date":"2021-12-06","close":30179.0938},{"date":"2021-12-07","close":31171.8281},{"date":"2021-12-08","close":31171.8281},{"date":"2021-12-09","close":31817.1055},{"date":"2021-12-10","close":31568.9199},{"date":"2021-12-13","close":31072.5547},{"date":"2021-12-14","close":31122.1914},{"date":"2021-12-15","close":32561.6543},{"date":"2021-12-16","close":32512.0176},{"date":"2021-12-17","close":32114.9238},{"date":"2021-12-20","close":31221.4648},{"date":"2021-12-21","close":30725.0957},{"date":"2021-12-22","close":36334.043},{"date":"2021-12-23","close":35887.3125},{"date":"2021-12-24","close":33256.5703},{"date":"2021-12-27","close":37525.3203},{"date":"2021-12-28","close":34993.8516},{"date":"2021-12-29","close":33964.4727},{"date":"2021-12-30","close":33666.1055},{"date":"2022-01-03","close":33950.0},{"date":"2022-01-04","close":34511.4844},{"date":"2022-01-05","close":33467.1914},{"date":"2022-01-06","close":31975.3398},{"date":"2022-01-07","close":32174.2539},{"date":"2022-01-10","close":32472.623},{"date":"2022-01-11","close":33715.8359},{"date":"2022-01-12","close":32920.1797},{"date":"2022-01-13","close":32323.4395},{"date":"2022-01-14","close":31726.6973},{"date":"2022-01-17","close":30582.9473},{"date":"2022-01-18","close":29886.748},{"date":"2022-01-19","close":29140.8223},{"date":"2022-01-20","close":29787.291},{"date":"2022-01-21","close":30234.8477},{"date":"2022-01-24","close":29389.4648},{"date":"2022-01-25","close":27599.2441},{"date":"2022-01-26","close":27599.2441},{"date":"2022-01-27","close":25958.209},{"date":"2022-01-28","close":26952.7754},{"date":"2022-02-03","close":28593.8105},{"date":"2022-02-04","close":28593.8105},{"date":"2022-02-07","close":28792.7246},{"date":"2022-02-08","close":28792.7246},{"date":"2022-02-09","close":28792.7246},{"date":"2022-02-10","close":28693.2676},{"date":"2022-02-11","close":27748.4297},{"date":"2022-02-14","close":26554.9473},{"date":"2022-02-15","close":26256.5781},{"date":"2022-02-16","close":27151.6875},{"date":"2022-02-17","close":27101.959},{"date":"2022-02-18","close":27201.416},{"date":"2022-02-21","close":27499.7871},{"date":"2022-02-22","close":26800.0},{"date":"2022-02-23","close":26800.0},{"date":"2022-02-24","close":25908.4805},{"date":"2022-02-25","close":26256.5781},{"date":"2022-02-28","close":26256.5781},{"date":"2022-03-02","close":26952.7754},{"date":"2022-03-03","close":27599.2441},{"date":"2022-03-04","close":27350.6016},{"date":"2022-03-07","close":26554.9473},{"date":"2022-03-08","close":26356.0332},{"date":"2022-03-10","close":26356.0332},{"date":"2022-03-11","close":27052.2305},{"date":"2022-03-14","close":26604.6758},{"date":"2022-03-15","close":26604.6758},{"date":"2022-03-16","close":27648.9727},{"date":"2022-03-17","close":27648.9727},{"date":"2022-03-18","close":27997.0703},{"date":"2022-03-21","close":27997.0703},{"date":"2022-03-22","close":27997.0703},{"date":"2022-03-23","close":28345.1699},{"date":"2022-03-24","close":28195.9844},{"date":"2022-03-25","close":28096.5273},{"date":"2022-03-28","close":27798.1582},{"date":"2022-03-29","close":28096.5273},{"date":"2022-03-30","close":27798.1582},{"date":"2022-03-31","close":27798.1582},{"date":"2022-04-01","close":27748.4297},{"date":"2022-04-04","close":28046.7988},{"date":"2022-04-05","close":28245.7129},{"date":"2022-04-06","close":27997.0703},{"date":"2022-04-07","close":27499.7871},{"date":"2022-04-08","close":27101.959},{"date":"2022-04-11","close":26952.7754},{"date":"2022-04-12","close":27101.959},{"date":"2022-04-13","close":27897.6133},{"date":"2022-04-14","close":27798.1582},{"date":"2022-04-15","close":27450.0586},{"date":"2022-04-18","close":27151.6875},{"date":"2022-04-19","close":27101.959},{"date":"2022-04-20","close":27151.6875},{"date":"2022-04-21","close":26952.7754},{"date":"2022-04-22","close":26753.8613},{"date":"2022-04-25","close":26206.8496},{"date":"2022-04-26","close":26356.0332},{"date":"2022-04-27","close":25958.209},{"date":"2022-04-28","close":26057.666},{"date":"2022-04-29","close":26505.2188},{"date":"2022-05-02","close":26256.5781},{"date":"2022-05-03","close":26306.3047},{"date":"2022-05-04","close":26306.3047},{"date":"2022-05-06","close":25809.0234},{"date":"2022-05-09","close":25350.0},{"date":"2022-05-10","close":24366.8984},{"date":"2022-05-11","close":24416.627},{"date":"2022-05-12","close":23919.3457},{"date":"2022-05-13","close":24317.1699},{"date":"2022-05-16","close":23969.0742},{"date":"2022-05-17","close":24267.4414},{"date":"2022-05-18","close":24167.9863},{"date":"2022-05-19","close":23620.9746},{"date":"2022-05-20","close":23869.6172},{"date":"2022-05-23","close":23869.6172},{"date":"2022-05-24","close":23720.4316},{"date":"2022-05-25","close":23720.4316},{"date":"2022-05-26","close":23521.5176},{"date":"2022-05-27","close":23422.0605},{"date":"2022-05-30","close":23670.7031},{"date":"2022-05-31","close":24267.4414},{"date":"2022-06-02","close":27847.8867},{"date":"2022-06-03","close":26356.0332},{"date":"2022-06-07","close":26952.7754},{"date":"2022-06-08","close":26157.1211},{"date":"2022-06-09","close":25112.8262},{"date":"2022-06-10","close":24764.7266},{"date":"2022-06-13","close":23372.332},{"date":"2022-06-14","close":22477.2207},{"date":"2022-06-15","close":22377.7656},{"date":"2022-06-16","close":21880.4805},{"date":"2022-06-17","close":21084.8281},{"date":"2022-06-20","close":19891.3457},{"date":"2022-06-21","close":20438.3594},{"date":"2022-06-22","close":19692.4316},{"date":"2022-06-23","close":18349.7676},{"date":"2022-06-24","close":19543.248},{"date":"2022-06-27","close":20587.543},{"date":"2022-06-28","close":20388.6309},{"date":"2022-06-29","close":20388.6309},{"date":"2022-06-30","close":20090.2598},{"date":"2022-07-01","close":19294.6074},{"date":"2022-07-04","close":19294.6074},{"date":"2022-07-05","close":20189.7168},{"date":"2022-07-06","close":20587.543},{"date":"2022-07-07","close":20736.7285},{"date":"2022-07-08","close":21035.0996},{"date":"2022-07-11","close":22328.0371},{"date":"2022-07-12","close":22924.7773},{"date":"2022-07-13","close":22278.3086},{"date":"2022-07-14","close":22129.123},{"date":"2022-07-15","close":22477.2207},{"date":"2022-07-18","close":22526.9492},{"date":"2022-07-19","close":23372.332},{"date":"2022-07-20","close":22974.5059},{"date":"2022-07-21","close":23422.0605},{"date":"2022-07-22","close":22626.4062},{"date":"2022-07-25","close":21930.209},{"date":"2022-07-26","close":22775.5918},{"date":"2022-07-27","close":22974.5059},{"date":"2022-07-28","close":23521.5176},{"date":"2022-07-29","close":23073.9629},{"date":"2022-08-01","close":22875.0488},{"date":"2022-08-02","close":22477.2207},{"date":"2022-08-03","close":22676.1348},{"date":"2022-08-04","close":23073.9629},{"date":"2022-08-05","close":23471.7891},{"date":"2022-08-08","close":23620.9746},{"date":"2022-08-09","close":23173.4199},{"date":"2022-08-10","close":22576.6777},{"date":"2022-08-11","close":22825.3203},{"date":"2022-08-12","close":22924.7773},{"date":"2022-08-16","close":22775.5918},{"date":"2022-08-17","close":22576.6777},{"date":"2022-08-18","close":22228.5801},{"date":"2022-08-19","close":22278.3086},{"date":"2022-08-22","close":21681.5684},{"date":"2022-08-23","close":20985.3711},{"date":"2022-08-24","close":20935.6426},{"date":"2022-08-25","close":21283.7422},{"date":"2022-08-26","close":21084.8281},{"date":"2022-08-29","close":20587.543},{"date":"2022-08-30","close":20736.7285},{"date":"2022-08-31","close":21035.0996},{"date":"2022-09-01","close":20836.1855},{"date":"2022-09-02","close":20488.0879},{"date":"2022-09-05","close":20338.9023},{"date":"2022-09-06","close":20239.4453},{"date":"2022-09-07","close":19891.3457},{"date":"2022-09-08","close":19692.4316},{"date":"2022-09-13","close":20289.1738},{"date":"2022-09-14","close":19891.3457},{"date":"2022-09-15","close":19841.6172},{"date":"2022-09-16","close":19493.5195},{"date":"2022-09-19","close":18896.7793},{"date":"2022-09-20","close":18946.5078},{"date":"2022-09-21","close":18697.8672},{"date":"2022-09-22","close":18349.7676},{"date":"2022-09-23","close":17603.8418},{"date":"2022-09-26","close":16410.3613},{"date":"2022-09-27","close":16659.0039},{"date":"2022-09-28","close":16857.918},{"date":"2022-09-29","close":17305.4707},{"date":"2022-09-30","close":17206.0137},{"date":"2022-10-04","close":17603.8418},{"date":"2022-10-05","close":17554.1133},{"date":"2022-10-06","close":17753.0273},{"date":"2022-10-07","close":17355.1992},{"date":"2022-10-11","close":16509.8184},{"date":"2022-10-12","close":16559.5469},{"date":"2022-10-13","close":15813.6201},{"date":"2022-10-14","close":18200.582},{"date":"2022-10-17","close":18300.0391},{"date":"2022-10-18","close":18250.3105},{"date":"2022-10-19","close":17753.0273},{"date":"2022-10-20","close":17404.9277},{"date":"2022-10-21","close":17056.8301},{"date":"2022-10-24","close":17255.7422},{"date":"2022-10-25","close":17454.6562},{"date":"2022-10-26","close":17206.0137},{"date":"2022-10-27","close":17653.5703},{"date":"2022-10-28","close":17404.9277},{"date":"2022-10-31","close":17753.0273},{"date":"2022-11-01","close":17753.0273},{"date":"2022-11-02","close":17802.7559},{"date":"2022-11-03","close":17603.8418},{"date":"2022-11-04","close":17255.7422},{"date":"2022-11-07","close":17255.7422},{"date":"2022-11-08","close":19095.6934},{"date":"2022-11-09","close":18747.5938},{"date":"2022-11-10","close":18349.7676},{"date":"2022-11-11","close":18847.0508},{"date":"2022-11-14","close":19045.9648},{"date":"2022-11-15","close":19592.9766},{"date":"2022-11-16","close":19344.3359},{"date":"2022-11-17","close":19145.4219},{"date":"2022-11-18","close":18996.2363},{"date":"2022-11-21","close":18548.6816},{"date":"2022-11-22","close":18449.2246},{"date":"2022-11-23","close":18648.1387},{"date":"2022-11-24","close":18697.8672},{"date":"2022-11-25","close":18598.4102},{"date":"2022-11-28","close":18250.3105},{"date":"2022-11-29","close":18847.0508},{"date":"2022-11-30","close":18896.7793},{"date":"2022-12-01","close":18797.3223},{"date":"2022-12-02","close":18797.3223},{"date":"2022-12-05","close":18896.7793},{"date":"2022-12-06","close":18399.4961},{"date":"2022-12-07","close":18300.0391},{"date":"2022-12-08","close":18399.4961},{"date":"2022-12-09","close":18797.3223},{"date":"2022-12-12","close":19244.8789},{"date":"2022-12-13","close":20090.2598},{"date":"2022-12-14","close":21482.6562},{"date":"2022-12-15","close":21184.2852},{"date":"2022-12-16","close":21333.4707},{"date":"2022-12-19","close":20488.0879},{"date":"2022-12-20","close":19941.0742},{"date":"2022-12-21","close":20985.3711},{"date":"2022-12-22","close":21532.3828},{"date":"2022-12-23","close":21234.0137},{"date":"2022-12-26","close":20736.7285},{"date":"2022-12-27","close":20139.9883},{"date":"2022-12-28","close":20090.1367},{"date":"2022-12-29","close":20937.6113},{"date":"2023-01-02","close":22183.8984},{"date":"2023-01-03","close":21735.2344},{"date":"2023-01-04","close":21535.8301},{"date":"2023-01-05","close":21535.8301},{"date":"2023-01-06","close":20937.6113},{"date":"2023-01-09","close":21236.7207},{"date":"2023-01-10","close":20538.8008},{"date":"2023-01-11","close":21336.4238},{"date":"2023-01-12","close":21386.2754},{"date":"2023-01-13","close":21037.3145},{"date":"2023-01-16","close":20937.6113},{"date":"2023-01-17","close":20738.2051},{"date":"2023-01-18","close":20538.8008},{"date":"2023-01-19","close":20389.2461},{"date":"2023-01-20","close":20289.543},{"date":"2023-01-25","close":20439.0977},{"date":"2023-01-26","close":20588.6523},{"date":"2023-01-27","close":20588.6523},{"date":"2023-01-30","close":20389.2461},{"date":"2023-01-31","close":20439.0977},{"date":"2023-02-01","close":20538.8008},{"date":"2023-02-02","close":20788.0566},{"date":"2023-02-03","close":20688.3535},{"date":"2023-02-06","close":21236.7207},{"date":"2023-02-07","close":21186.8691},{"date":"2023-02-08","close":21186.8691},{"date":"2023-02-09","close":21186.8691},{"date":"2023-02-10","close":20588.6523},{"date":"2023-02-13","close":20538.8008},{"date":"2023-02-14","close":20389.2461},{"date":"2023-02-15","close":19581.6523},{"date":"2023-02-16","close":19741.1758},{"date":"2023-02-17","close":19771.0879},{"date":"2023-02-20","close":20040.2852},{"date":"2023-02-21","close":20139.9883},{"date":"2023-02-22","close":19681.3555},{"date":"2023-02-23","close":19641.4746},{"date":"2023-02-24","close":19521.8301},{"date":"2023-02-27","close":19093.1074},{"date":"2023-02-28","close":19103.0781},{"date":"2023-03-02","close":18973.4648},{"date":"2023-03-03","close":18943.5527},{"date":"2023-03-06","close":19083.1367},{"date":"2023-03-07","close":19940.582},{"date":"2023-03-08","close":19940.582},{"date":"2023-03-09","close":20339.3945},{"date":"2023-03-10","close":19920.6426},{"date":"2023-03-13","close":19172.8691},{"date":"2023-03-14","close":18355.3066},{"date":"2023-03-15","close":18524.8008},{"date":"2023-03-16","close":18235.6621},{"date":"2023-03-17","close":18744.1484},{"date":"2023-03-20","close":18754.1172},{"date":"2023-03-21","close":18604.5645},{"date":"2023-03-22","close":18514.8301},{"date":"2023-03-23","close":18285.5137},{"date":"2023-03-24","close":18265.5742},{"date":"2023-03-27","close":18275.543},{"date":"2023-03-28","close":18245.6328},{"date":"2023-03-29","close":18285.5137},{"date":"2023-03-30","close":18674.3555},{"date":"2023-03-31","close":18464.9785},{"date":"2023-04-03","close":18445.0391},{"date":"2023-04-04","close":18933.584},{"date":"2023-04-05","close":18993.4043},{"date":"2023-04-06","close":18793.998},{"date":"2023-04-07","close":18943.5527},{"date":"2023-04-10","close":18544.7422},{"date":"2023-04-11","close":18923.6133},{"date":"2023-04-12","close":19013.3457},{"date":"2023-04-13","close":19930.6113},{"date":"2023-04-14","close":20738.2051},{"date":"2023-04-17","close":20239.6914},{"date":"2023-04-18","close":19751.1465},{"date":"2023-04-19","close":19751.1465},{"date":"2023-04-20","close":19162.9004},{"date":"2023-04-21","close":18843.8496},{"date":"2023-04-24","close":18604.5645},{"date":"2023-04-25","close":18435.0684},{"date":"2023-04-26","close":18405.1582},{"date":"2023-04-27","close":18425.0977},{"date":"2023-04-28","close":18395.1875},{"date":"2023-05-02","close":18504.8613},{"date":"2023-05-03","close":18375.2461},{"date":"2023-05-04","close":18714.2363},{"date":"2023-05-08","close":20090.1367},{"date":"2023-05-09","close":19661.4141},{"date":"2023-05-10","close":19302.4844},{"date":"2023-05-11","close":19462.0078},{"date":"2023-05-12","close":19481.9492},{"date":"2023-05-15","close":19422.127},{"date":"2023-05-16","close":19142.959},{"date":"2023-05-17","close":19222.7207},{"date":"2023-05-18","close":19073.168},{"date":"2023-05-19","close":19093.1074},{"date":"2023-05-22","close":19681.3555},{"date":"2023-05-23","close":19890.7305},{"date":"2023-05-24","close":20090.1367},{"date":"2023-05-25","close":19940.582},{"date":"2023-05-26","close":19920.6426},{"date":"2023-05-30","close":19900.7012},{"date":"2023-05-31","close":19651.4434},{"date":"2023-06-01","close":20538.8008},{"date":"2023-06-02","close":20239.6914},{"date":"2023-06-05","close":20139.9883},{"date":"2023-06-07","close":20090.1367},{"date":"2023-06-08","close":19701.2949},{"date":"2023-06-09","close":19850.8496},{"date":"2023-06-12","close":19372.2754},{"date":"2023-06-13","close":19362.3047},{"date":"2023-06-14","close":19073.168},{"date":"2023-06-15","close":18803.9688},{"date":"2023-06-16","close":18813.9395},{"date":"2023-06-19","close":19043.2559},{"date":"2023-06-20","close":19123.0195},{"date":"2023-06-21","close":18973.4648},{"date":"2023-06-22","close":18893.7012},{"date":"2023-06-23","close":19053.2266},{"date":"2023-06-26","close":19043.2559},{"date":"2023-06-27","close":18933.584},{"date":"2023-06-28","close":18873.7617},{"date":"2023-06-29","close":18893.7012},{"date":"2023-06-30","close":18754.1172},{"date":"2023-07-03","close":18664.3848},{"date":"2023-07-04","close":18534.7715},{"date":"2023-07-05","close":18474.9492},{"date":"2023-07-06","close":18435.0684},{"date":"2023-07-07","close":18435.0684},{"date":"2023-07-10","close":18245.6328},{"date":"2023-07-11","close":18295.4844},{"date":"2023-07-12","close":18255.6035},{"date":"2023-07-13","close":18544.7422},{"date":"2023-07-14","close":18514.8301},{"date":"2023-07-17","close":18335.3652},{"date":"2023-07-18","close":17946.5234},{"date":"2023-07-19","close":17956.4941},{"date":"2023-07-20","close":17956.4941},{"date":"2023-07-21","close":18315.4258},{"date":"2023-07-24","close":17806.9395},{"date":"2023-07-25","close":17457.9805},{"date":"2023-07-26","close":16690.2676},{"date":"2023-07-27","close":17288.4844},{"date":"2023-07-28","close":17228.6641},{"date":"2023-07-31","close":17547.7129},{"date":"2023-08-01","close":17717.207},{"date":"2023-08-02","close":17497.8613},{"date":"2023-08-03","close":18086.1074},{"date":"2023-08-04","close":17717.207},{"date":"2023-08-07","close":17597.5645},{"date":"2023-08-08","close":17318.3965},{"date":"2023-08-09","close":17956.4941},{"date":"2023-08-10","close":18205.752},{"date":"2023-08-11","close":17796.9707},{"date":"2023-08-14","close":17677.3262},{"date":"2023-08-16","close":17368.248},{"date":"2023-08-17","close":17049.1973},{"date":"2023-08-18","close":17059.168},{"date":"2023-08-21","close":17089.0801},{"date":"2023-08-22","close":16949.4961},{"date":"2023-08-23","close":16939.5254},{"date":"2023-08-24","close":16989.377},{"date":"2023-08-25","close":16969.4355},{"date":"2023-08-28","close":16949.4961},{"date":"2023-08-29","close":17039.2285},{"date":"2023-08-30","close":17019.2871},{"date":"2023-08-31","close":17109.0195},{"date":"2023-09-01","close":17089.0801},{"date":"2023-09-04","close":16979.4062},{"date":"2023-09-05","close":16939.5254},{"date":"2023-09-06","close":17118.9902},{"date":"2023-09-07","close":17128.9609},{"date":"2023-09-08","close":17109.0195},{"date":"2023-09-11","close":17099.0488},{"date":"2023-09-12","close":17208.7227},{"date":"2023-09-13","close":17158.8711},{"date":"2023-09-14","close":17208.7227},{"date":"2023-09-15","close":17248.6035},{"date":"2023-09-18","close":17168.8418},{"date":"2023-09-19","close":17069.1387},{"date":"2023-09-20","close":16939.5254},{"date":"2023-09-21","close":16869.7324},{"date":"2023-09-22","close":16740.1191},{"date":"2023-09-25","close":16450.9805},{"date":"2023-09-26","close":16291.4561},{"date":"2023-09-27","close":16371.2178},{"date":"2023-10-04","close":16062.1396},{"date":"2023-10-05","close":15972.4062},{"date":"2023-10-06","close":16052.1689},{"date":"2023-10-10","close":15713.1787},{"date":"2023-10-11","close":15912.585},{"date":"2023-10-12","close":15952.4658},{"date":"2023-10-13","close":15792.9414},{"date":"2023-10-16","close":15473.8916},{"date":"2023-10-17","close":15832.8223},{"date":"2023-10-18","close":15693.2383},{"date":"2023-10-19","close":15015.2588},{"date":"2023-10-20","close":14716.1494},{"date":"2023-10-23","close":15154.8428},{"date":"2023-10-24","close":15114.9619},{"date":"2023-10-25","close":15503.8027},{"date":"2023-10-26","close":15104.9912},{"date":"2023-10-27","close":15134.9023},{"date":"2023-10-30","close":14955.4365},{"date":"2023-10-31","close":14905.585},{"date":"2023-11-01","close":14955.4365},{"date":"2023-11-02","close":15134.9023},{"date":"2023-11-03","close":15394.1299},{"date":"2023-11-06","close":15802.9121},{"date":"2023-11-07","close":15932.5254},{"date":"2023-11-08","close":16052.1689},{"date":"2023-11-09","close":15922.5547},{"date":"2023-11-10","close":15703.209},{"date":"2023-11-13","close":15384.1592},{"date":"2023-11-14","close":15384.1592},{"date":"2023-11-15","close":15613.4766},{"date":"2023-11-16","close":15902.6143},{"date":"2023-11-17","close":15753.0605},{"date":"2023-11-20","close":15743.0898},{"date":"2023-11-21","close":15663.3271},{"date":"2023-11-22","close":15663.3271},{"date":"2023-11-23","close":17487.8906},{"date":"2023-11-24","close":16809.9102},{"date":"2023-11-27","close":16550.6836},{"date":"2023-11-28","close":16620.4746},{"date":"2023-11-29","close":16361.248},{"date":"2023-11-30","close":16271.5156},{"date":"2023-12-01","close":16480.8906},{"date":"2023-12-04","close":16500.832},{"date":"2023-12-05","close":18195.7812},{"date":"2023-12-06","close":17348.3066},{"date":"2023-12-07","close":17398.1582},{"date":"2023-12-08","close":18056.1973},{"date":"2023-12-11","close":17846.8223},{"date":"2023-12-12","close":17577.623},{"date":"2023-12-13","close":17188.7812},{"date":"2023-12-14","close":17208.7227},{"date":"2023-12-15","close":17148.9004},{"date":"2023-12-18","close":16969.4355},{"date":"2023-12-19","close":17109.0195},{"date":"2023-12-20","close":17487.8906},{"date":"2023-12-21","close":17278.5156},{"date":"2023-12-22","close":17109.0195},{"date":"2023-12-26","close":16780.0},{"date":"2023-12-27","close":16800.0},{"date":"2023-12-28","close":17100.0},{"date":"2024-01-02","close":17720.0},{"date":"2024-01-03","close":17720.0},{"date":"2024-01-04","close":17370.0},{"date":"2024-01-05","close":17450.0},{"date":"2024-01-08","close":17120.0},{"date":"2024-01-09","close":17420.0},{"date":"2024-01-10","close":17120.0},{"date":"2024-01-11","close":17120.0},{"date":"2024-01-12","close":17060.0},{"date":"2024-01-15","close":16790.0},{"date":"2024-01-16","close":16890.0},{"date":"2024-01-17","close":16410.0},{"date":"2024-01-18","close":16550.0},{"date":"2024-01-19","close":16730.0},{"date":"2024-01-22","close":16880.0},{"date":"2024-01-23","close":17130.0},{"date":"2024-01-24","close":16800.0},{"date":"2024-01-25","close":16800.0},{"date":"2024-01-26","close":16800.0},{"date":"2024-01-29","close":16950.0},{"date":"2024-01-30","close":16890.0},{"date":"2024-01-31","close":16880.0},{"date":"2024-02-01","close":16910.0},{"date":"2024-02-02","close":16910.0},{"date":"2024-02-05","close":16870.0},{"date":"2024-02-06","close":16720.0},{"date":"2024-02-07","close":16760.0},{"date":"2024-02-08","close":16790.0},{"date":"2024-02-13","close":16720.0},{"date":"2024-02-14","close":16740.0},{"date":"2024-02-15","close":16710.0},{"date":"2024-02-16","close":16770.0},{"date":"2024-02-19","close":16970.0},{"date":"2024-02-20","close":17100.0},{"date":"2024-02-21","close":17000.0},{"date":"2024-02-22","close":16830.0},{"date":"2024-02-23","close":16830.0},{"date":"2024-02-26","close":16810.0},{"date":"2024-02-27","close":16790.0},{"date":"2024-02-28","close":16820.0},{"date":"2024-02-29","close":16610.0},{"date":"2024-03-04","close":16540.0},{"date":"2024-03-05","close":16470.0},{"date":"2024-03-06","close":16450.0},{"date":"2024-03-07","close":16310.0},{"date":"2024-03-08","close":16570.0},{"date":"2024-03-11","close":16640.0},{"date":"2024-03-12","close":16630.0},{"date":"2024-03-13","close":16620.0},{"date":"2024-03-14","close":16610.0},{"date":"2024-03-15","close":16640.0},{"date":"2024-03-18","close":16640.0},{"date":"2024-03-19","close":16630.0},{"date":"2024-03-20","close":16910.0},{"date":"2024-03-21","close":16970.0},{"date":"2024-03-22","close":16900.0},{"date":"2024-03-25","close":17010.0},{"date":"2024-03-26","close":17050.0},{"date":"2024-03-27","close":16850.0},{"date":"2024-03-28","close":16800.0},{"date":"2024-03-29","close":16700.0},{"date":"2024-04-01","close":16750.0},{"date":"2024-04-02","close":16580.0},{"date":"2024-04-03","close":16520.0},{"date":"2024-04-04","close":16450.0},{"date":"2024-04-05","close":16350.0},{"date":"2024-04-08","close":16370.0},{"date":"2024-04-09","close":16100.0},{"date":"2024-04-11","close":18580.0},{"date":"2024-04-12","close":17680.0},{"date":"2024-04-15","close":16670.0},{"date":"2024-04-16","close":16380.0},{"date":"2024-04-17","close":16020.0},{"date":"2024-04-18","close":16650.0},{"date":"2024-04-19","close":16300.0},{"date":"2024-04-22","close":16660.0},{"date":"2024-04-23","close":16500.0},{"date":"2024-04-24","close":17230.0},{"date":"2024-04-25","close":16420.0},{"date":"2024-04-26","close":16410.0},{"date":"2024-04-29","close":16570.0},{"date":"2024-04-30","close":16640.0},{"date":"2024-05-02","close":16770.0},{"date":"2024-05-03","close":17400.0},{"date":"2024-05-07","close":17360.0},{"date":"2024-05-08","close":17790.0},{"date":"2024-05-09","close":17440.0},{"date":"2024-05-10","close":17480.0},{"date":"2024-05-13","close":16990.0},{"date":"2024-05-14","close":17160.0},{"date":"2024-05-16","close":17170.0},{"date":"2024-05-17","close":17090.0},{"date":"2024-05-20","close":17040.0},{"date":"2024-05-21","close":16880.0},{"date":"2024-05-22","close":16900.0},{"date":"2024-05-23","close":16800.0},{"date":"2024-05-24","close":16600.0},{"date":"2024-05-27","close":16460.0},{"date":"2024-05-28","close":16640.0},{"date":"2024-05-29","close":16400.0},{"date":"2024-05-30","close":16020.0},{"date":"2024-05-31","close":15930.0},{"date":"2024-06-03","close":15920.0},{"date":"2024-06-04","close":15920.0},{"date":"2024-06-05","close":16050.0},{"date":"2024-06-07","close":15920.0},{"date":"2024-06-10","close":15920.0},{"date":"2024-06-11","close":15960.0},{"date":"2024-06-12","close":16050.0},{"date":"2024-06-13","close":15930.0},{"date":"2024-06-14","close":15920.0},{"date":"2024-06-17","close":15900.0},{"date":"2024-06-18","close":15800.0},{"date":"2024-06-19","close":15660.0},{"date":"2024-06-20","close":15630.0},{"date":"2024-06-21","close":15550.0},{"date":"2024-06-24","close":15400.0},{"date":"2024-06-25","close":15300.0},{"date":"2024-06-26","close":15200.0},{"date":"2024-06-27","close":15190.0},{"date":"2024-06-28","close":15190.0},{"date":"2024-07-01","close":15190.0},{"date":"2024-07-02","close":15330.0},{"date":"2024-07-03","close":15180.0},{"date":"2024-07-04","close":15280.0},{"date":"2024-07-05","close":15690.0},{"date":"2024-07-08","close":15520.0},{"date":"2024-07-09","close":15530.0},{"date":"2024-07-10","close":15620.0},{"date":"2024-07-11","close":15570.0},{"date":"2024-07-12","close":15690.0},{"date":"2024-07-15","close":15630.0},{"date":"2024-07-16","close":15620.0},{"date":"2024-07-17","close":15890.0},{"date":"2024-07-18","close":15710.0},{"date":"2024-07-19","close":15550.0},{"date":"2024-07-22","close":15510.0},{"date":"2024-07-23","close":15430.0},{"date":"2024-07-24","close":15430.0},{"date":"2024-07-25","close":15370.0},{"date":"2024-07-26","close":15530.0},{"date":"2024-07-29","close":15720.0},{"date":"2024-07-30","close":15300.0},{"date":"2024-07-31","close":15310.0},{"date":"2024-08-01","close":15440.0},{"date":"2024-08-02","close":15270.0},{"date":"2024-08-05","close":13490.0},{"date":"2024-08-06","close":14100.0},{"date":"2024-08-07","close":14660.0},{"date":"2024-08-08","close":15560.0},{"date":"2024-08-09","close":15340.0},{"date":"2024-08-12","close":15230.0},{"date":"2024-08-13","close":15280.0},{"date":"2024-08-14","close":15780.0},{"date":"2024-08-16","close":15540.0},{"date":"2024-08-19","close":15750.0},{"date":"2024-08-20","close":15660.0},{"date":"2024-08-21","close":15490.0},{"date":"2024-08-22","close":15400.0},{"date":"2024-08-23","close":15400.0},{"date":"2024-08-26","close":15790.0},{"date":"2024-08-27","close":15690.0},{"date":"2024-08-28","close":15530.0},{"date":"2024-08-29","close":15320.0},{"date":"2024-08-30","close":15440.0},{"date":"2024-09-02","close":15250.0},{"date":"2024-09-03","close":15160.0},{"date":"2024-09-04","close":14410.0},{"date":"2024-09-05","close":14010.0},{"date":"2024-09-06","close":13690.0},{"date":"2024-09-09","close":13710.0},{"date":"2024-09-10","close":13720.0},{"date":"2024-09-11","close":13920.0},{"date":"2024-09-12","close":14720.0},{"date":"2024-09-13","close":14980.0},{"date":"2024-09-19","close":14910.0},{"date":"2024-09-20","close":14840.0},{"date":"2024-09-23","close":14900.0},{"date":"2024-09-24","close":14900.0},{"date":"2024-09-25","close":14690.0},{"date":"2024-09-26","close":14940.0},{"date":"2024-09-27","close":14930.0},{"date":"2024-09-30","close":14920.0},{"date":"2024-10-02","close":14730.0},{"date":"2024-10-04","close":14650.0},{"date":"2024-10-07","close":14630.0},{"date":"2024-10-08","close":14880.0},{"date":"2024-10-10","close":14900.0},{"date":"2024-10-11","close":15090.0},{"date":"2024-10-14","close":15100.0},{"date":"2024-10-15","close":15090.0},{"date":"2024-10-16","close":15000.0},{"date":"2024-10-17","close":15180.0},{"date":"2024-10-18","close":14950.0},{"date":"2024-10-21","close":14910.0},{"date":"2024-10-22","close":14730.0},{"date":"2024-10-23","close":14640.0},{"date":"2024-10-24","close":14580.0},{"date":"2024-10-25","close":14070.0},{"date":"2024-10-28","close":14060.0},{"date":"2024-10-29","close":14070.0},{"date":"2024-10-30","close":14180.0},{"date":"2024-10-31","close":14050.0},{"date":"2024-11-01","close":14040.0},{"date":"2024-11-04","close":14000.0},{"date":"2024-11-05","close":13950.0},{"date":"2024-11-06","close":14020.0},{"date":"2024-11-07","close":13960.0},{"date":"2024-11-08","close":13980.0},{"date":"2024-11-11","close":13770.0},{"date":"2024-11-12","close":13000.0},{"date":"2024-11-13","close":12590.0},{"date":"2024-11-14","close":12570.0},{"date":"2024-11-15","close":12470.0},{"date":"2024-11-18","close":12900.0},{"date":"2024-11-19","close":12900.0},{"date":"2024-11-20","close":12810.0},{"date":"2024-11-21","close":12700.0},{"date":"2024-11-22","close":12680.0},{"date":"2024-11-25","close":12520.0},{"date":"2024-11-26","close":12400.0},{"date":"2024-11-27","close":12320.0},{"date":"2024-11-28","close":12590.0},{"date":"2024-11-29","close":12200.0},{"date":"2024-12-02","close":11580.0},{"date":"2024-12-03","close":11590.0},{"date":"2024-12-04","close":11280.0},{"date":"2024-12-05","close":11200.0},{"date":"2024-12-06","close":10700.0},{"date":"2024-12-09","close":10190.0},{"date":"2024-12-10","close":10940.0},{"date":"2024-12-11","close":11380.0},{"date":"2024-12-12","close":11390.0},{"date":"2024-12-13","close":11480.0},{"date":"2024-12-16","close":11660.0},{"date":"2024-12-17","close":11660.0},{"date":"2024-12-18","close":12330.0},{"date":"2024-12-19","close":11770.0},{"date":"2024-12-20","close":11450.0},{"date":"2024-12-23","close":11520.0},{"date":"2024-12-24","close":11740.0},{"date":"2024-12-26","close":11740.0},{"date":"2024-12-27","close":11430.0},{"date":"2024-12-30","close":11400.0},{"date":"2025-01-02","close":11510.0},{"date":"2025-01-03","close":11830.0},{"date":"2025-01-06","close":12100.0},{"date":"2025-01-07","close":12100.0},{"date":"2025-01-08","close":12120.0},{"date":"2025-01-09","close":12170.0},{"date":"2025-01-10","close":12160.0},{"date":"2025-01-13","close":12000.0},{"date":"2025-01-14","close":11850.0},{"date":"2025-01-15","close":11520.0},{"date":"2025-01-16","close":11600.0},{"date":"2025-01-17","close":11530.0},{"date":"2025-01-20","close":11610.0},{"date":"2025-01-21","close":11620.0},{"date":"2025-01-22","close":11610.0},{"date":"2025-01-23","close":11500.0},{"date":"2025-01-24","close":11620.0},{"date":"2025-01-31","close":11470.0},{"date":"2025-02-03","close":11060.0},{"date":"2025-02-04","close":11120.0},{"date":"2025-02-05","close":11400.0},{"date":"2025-02-06","close":11540.0},{"date":"2025-02-07","close":11440.0},{"date":"2025-02-10","close":11250.0},{"date":"2025-02-11","close":11170.0},{"date":"2025-02-12","close":11060.0},{"date":"2025-02-13","close":11100.0},{"date":"2025-02-14","close":11150.0},{"date":"2025-02-17","close":11080.0},{"date":"2025-02-18","close":11110.0},{"date":"2025-02-19","close":11170.0},{"date":"2025-02-20","close":11220.0},{"date":"2025-02-21","close":11300.0},{"date":"2025-02-24","close":11150.0},{"date":"2025-02-25","close":11060.0},{"date":"2025-02-26","close":11150.0},{"date":"2025-02-27","close":11080.0},{"date":"2025-02-28","close":10970.0},{"date":"2025-03-04","close":10910.0},{"date":"2025-03-05","close":10930.0},{"date":"2025-03-06","close":10930.0},{"date":"2025-03-07","close":10790.0},{"date":"2025-03-10","close":10660.0},{"date":"2025-03-11","close":10550.0},{"date":"2025-03-12","close":10530.0},{"date":"2025-03-13","close":10450.0},{"date":"2025-03-14","close":10450.0},{"date":"2025-03-17","close":10400.0},{"date":"2025-03-18","close":13520.0},{"date":"2025-03-19","close":12380.0},{"date":"2025-03-20","close":11700.0},{"date":"2025-03-21","close":11440.0},{"date":"2025-03-24","close":11400.0},{"date":"2025-03-25","close":12390.0},{"date":"2025-03-26","close":11850.0},{"date":"2025-03-27","close":12010.0},{"date":"2025-03-28","close":12360.0},{"date":"2025-03-31","close":14640.0},{"date":"2025-04-01","close":13530.0},{"date":"2025-04-02","close":13530.0},{"date":"2025-04-03","close":14440.0},{"date":"2025-04-04","close":13510.0},{"date":"2025-04-07","close":12360.0},{"date":"2025-04-08","close":12160.0},{"date":"2025-04-09","close":11880.0},{"date":"2025-04-10","close":12120.0},{"date":"2025-04-11","close":13250.0},{"date":"2025-04-14","close":13350.0},{"date":"2025-04-15","close":13270.0},{"date":"2025-04-16","close":12890.0},{"date":"2025-04-17","close":13130.0},{"date":"2025-04-18","close":13000.0},{"date":"2025-04-21","close":13260.0},{"date":"2025-04-22","close":12630.0},{"date":"2025-04-23","close":12710.0},{"date":"2025-04-24","close":12600.0},{"date":"2025-04-25","close":12530.0},{"date":"2025-04-28","close":12210.0},{"date":"2025-04-29","close":12420.0},{"date":"2025-04-30","close":12420.0},{"date":"2025-05-02","close":12310.0},{"date":"2025-05-07","close":12310.0},{"date":"2025-05-08","close":12180.0},{"date":"2025-05-09","close":12140.0},{"date":"2025-05-12","close":12150.0},{"date":"2025-05-13","close":12220.0},{"date":"2025-05-14","close":12340.0},{"date":"2025-05-15","close":12400.0},{"date":"2025-05-16","close":12000.0},{"date":"2025-05-19","close":12040.0},{"date":"2025-05-20","close":12000.0},{"date":"2025-05-21","close":12520.0},{"date":"2025-05-22","close":12850.0},{"date":"2025-05-23","close":12430.0},{"date":"2025-05-26","close":12630.0},{"date":"2025-05-27","close":12600.0},{"date":"2025-05-28","close":12810.0},{"date":"2025-05-29","close":13000.0},{"date":"2025-05-30","close":12890.0},{"date":"2025-06-02","close":13000.0},{"date":"2025-06-04","close":12850.0},{"date":"2025-06-05","close":12640.0},{"date":"2025-06-09","close":13060.0},{"date":"2025-06-10","close":13100.0},{"date":"2025-06-11","close":13270.0},{"date":"2025-06-12","close":13370.0},{"date":"2025-06-13","close":13100.0},{"date":"2025-06-16","close":14130.0},{"date":"2025-06-17","close":14520.0},{"date":"2025-06-18","close":14300.0},{"date":"2025-06-19","close":14020.0},{"date":"2025-06-20","close":14740.0},{"date":"2025-06-23","close":15530.0},{"date":"2025-06-24","close":16250.0},{"date":"2025-06-25","close":16140.0},{"date":"2025-06-26","close":15720.0},{"date":"2025-06-27","close":15380.0},{"date":"2025-06-30","close":15190.0},{"date":"2025-07-01","close":14870.0},{"date":"2025-07-02","close":15080.0},{"date":"2025-07-03","close":14960.0},{"date":"2025-07-04","close":14300.0},{"date":"2025-07-07","close":14740.0},{"date":"2025-07-08","close":14480.0},{"date":"2025-07-09","close":14720.0},{"date":"2025-07-10","close":14810.0},{"date":"2025-07-11","close":15310.0},{"date":"2025-07-14","close":15420.0},{"date":"2025-07-15","close":15550.0},{"date":"2025-07-16","close":15450.0},{"date":"2025-07-17","close":15450.0},{"date":"2025-07-18","close":15430.0},{"date":"2025-07-21","close":15230.0},{"date":"2025-07-22","close":14970.0},{"date":"2025-07-23","close":14810.0},{"date":"2025-07-24","close":14420.0},{"date":"2025-07-25","close":14280.0},{"date":"2025-07-28","close":14080.0},{"date":"2025-07-29","close":14350.0},{"date":"2025-07-30","close":14140.0},{"date":"2025-07-31","close":13980.0},{"date":"2025-08-01","close":13520.0},{"date":"2025-08-04","close":13840.0},{"date":"2025-08-05","close":13960.0},{"date":"2025-08-06","close":13980.0},{"date":"2025-08-07","close":13840.0},{"date":"2025-08-08","close":13900.0},{"date":"2025-08-11","close":13690.0},{"date":"2025-08-12","close":13740.0},{"date":"2025-08-13","close":14000.0},{"date":"2025-08-14","close":14160.0},{"date":"2025-08-18","close":13800.0},{"date":"2025-08-19","close":13980.0},{"date":"2025-08-20","close":13720.0},{"date":"2025-08-21","close":13580.0},{"date":"2025-08-22","close":13400.0},{"date":"2025-08-25","close":13480.0},{"date":"2025-08-26","close":13500.0},{"date":"2025-08-27","close":13600.0},{"date":"2025-08-28","close":13540.0},{"date":"2025-08-29","close":13430.0},{"date":"2025-09-01","close":12960.0},{"date":"2025-09-02","close":12960.0},{"date":"2025-09-03","close":13000.0},{"date":"2025-09-04","close":13500.0},{"date":"2025-09-05","close":13750.0},{"date":"2025-09-08","close":13840.0},{"date":"2025-09-09","close":14160.0},{"date":"2025-09-10","close":14140.0},{"date":"2025-09-11","close":13980.0},{"date":"2025-09-12","close":13780.0},{"date":"2025-09-15","close":14140.0},{"date":"2025-09-16","close":13870.0},{"date":"2025-09-17","close":14580.0},{"date":"2025-09-18","close":14080.0},{"date":"2025-09-19","close":14350.0},{"date":"2025-09-22","close":14400.0},{"date":"2025-09-23","close":14520.0},{"date":"2025-09-24","close":14500.0},{"date":"2025-09-25","close":14290.0},{"date":"2025-09-26","close":15150.0},{"date":"2025-09-29","close":14970.0},{"date":"2025-09-30","close":14700.0},{"date":"2025-10-01","close":15250.0},{"date":"2025-10-02","close":15130.0},{"date":"2025-10-10","close":16600.0},{"date":"2025-10-13","close":15540.0},{"date":"2025-10-14","close":15010.0},{"date":"2025-10-15","close":14790.0},{"date":"2025-10-16","close":14510.0},{"date":"2025-10-17","close":14210.0},{"date":"2025-10-20","close":14510.0},{"date":"2025-10-21","close":14600.0},{"date":"2025-10-22","close":14460.0},{"date":"2025-10-23","close":14340.0},{"date":"2025-10-24","close":14270.0},{"date":"2025-10-27","close":14700.0},{"date":"2025-10-28","close":14600.0},{"date":"2025-10-29","close":14590.0},{"date":"2025-10-30","close":14420.0},{"date":"2025-10-31","close":14380.0},{"date":"2025-11-03","close":14070.0},{"date":"2025-11-04","close":14030.0},{"date":"2025-11-05","close":13860.0},{"date":"2025-11-06","close":13980.0},{"date":"2025-11-07","close":13540.0},{"date":"2025-11-10","close":13950.0},{"date":"2025-11-11","close":13800.0},{"date":"2025-11-12","close":14190.0},{"date":"2025-11-13","close":14600.0},{"date":"2025-11-14","close":14700.0},{"date":"2025-11-17","close":14420.0},{"date":"2025-11-18","close":14200.0},{"date":"2025-11-19","close":14060.0},{"date":"2025-11-20","close":14420.0},{"date":"2025-11-21","close":14400.0},{"date":"2025-11-24","close":14100.0},{"date":"2025-11-25","close":14000.0},{"date":"2025-11-26","close":14130.0},{"date":"2025-11-27","close":14380.0},{"date":"2025-11-28","close":15020.0},{"date":"2025-12-01","close":15750.0},{"date":"2025-12-02","close":15950.0},{"date":"2025-12-03","close":15980.0},{"date":"2025-12-04","close":15700.0},{"date":"2025-12-05","close":15450.0},{"date":"2025-12-08","close":15450.0},{"date":"2025-12-09","close":15700.0},{"date":"2025-12-10","close":15110.0},{"date":"2025-12-11","close":15650.0},{"date":"2025-12-12","close":16040.0},{"date":"2025-12-15","close":16530.0},{"date":"2025-12-16","close":16040.0},{"date":"2025-12-17","close":16020.0},{"date":"2025-12-18","close":15710.0},{"date":"2025-12-19","close":16080.0},{"date":"2025-12-22","close":15690.0},{"date":"2025-12-23","close":15310.0},{"date":"2025-12-24","close":15490.0},{"date":"2025-12-26","close":15710.0},{"date":"2025-12-29","close":15600.0},{"date":"2025-12-30","close":15150.0},{"date":"2026-01-02","close":15110.0},{"date":"2026-01-05","close":15780.0},{"date":"2026-01-06","close":16070.0},{"date":"2026-01-07","close":15930.0},{"date":"2026-01-08","close":15820.0},{"date":"2026-01-09","close":15430.0},{"date":"2026-01-12","close":15110.0},{"date":"2026-01-13","close":14830.0},{"date":"2026-01-14","close":14870.0},{"date":"2026-01-15","close":14890.0},{"date":"2026-01-16","close":14920.0},{"date":"2026-01-19","close":14530.0},{"date":"2026-01-20","close":14700.0},{"date":"2026-01-21","close":14280.0},{"date":"2026-01-22","close":14210.0},{"date":"2026-01-23","close":14550.0},{"date":"2026-01-26","close":14780.0},{"date":"2026-01-27","close":14920.0},{"date":"2026-01-28","close":14810.0},{"date":"2026-01-29","close":14880.0},{"date":"2026-01-30","close":14560.0},{"date":"2026-02-02","close":14190.0},{"date":"2026-02-03","close":14370.0},{"date":"2026-02-04","close":14460.0},{"date":"2026-02-05","close":14400.0},{"date":"2026-02-06","close":14500.0},{"date":"2026-02-09","close":14580.0},{"date":"2026-02-10","close":14730.0},{"date":"2026-02-11","close":14890.0},{"date":"2026-02-12","close":14860.0},{"date":"2026-02-13","close":14800.0},{"date":"2026-02-19","close":14680.0},{"date":"2026-02-20","close":14790.0},{"date":"2026-02-23","close":14970.0},{"date":"2026-02-24","close":17390.0},{"date":"2026-02-25","close":16880.0},{"date":"2026-02-26","close":15910.0},{"date":"2026-02-27","close":15830.0},{"date":"2026-03-03","close":15280.0},{"date":"2026-03-04","close":14040.0},{"date":"2026-03-05","close":15000.0},{"date":"2026-03-06","close":14450.0},{"date":"2026-03-09","close":13730.0},{"date":"2026-03-10","close":14150.0},{"date":"2026-03-11","close":14620.0},{"date":"2026-03-12","close":14560.0},{"date":"2026-03-13","close":14950.0},{"date":"2026-03-16","close":14750.0},{"date":"2026-03-17","close":14540.0},{"date":"2026-03-18","close":14430.0},{"date":"2026-03-19","close":14430.0},{"date":"2026-03-20","close":14340.0},{"date":"2026-03-23","close":13830.0},{"date":"2026-03-24","close":13700.0},{"date":"2026-03-25","close":13950.0},{"date":"2026-03-26","close":14270.0},{"date":"2026-03-27","close":14220.0},{"date":"2026-03-30","close":13680.0},{"date":"2026-03-31","close":13950.0},{"date":"2026-04-01","close":13950.0},{"date":"2026-04-02","close":13730.0},{"date":"2026-04-03","close":13440.0},{"date":"2026-04-06","close":13130.0},{"date":"2026-04-07","close":13390.0},{"date":"2026-04-08","close":13150.0},{"date":"2026-04-09","close":13040.0},{"date":"2026-04-10","close":13230.0},{"date":"2026-04-13","close":13370.0},{"date":"2026-04-14","close":13420.0},{"date":"2026-04-15","close":13570.0},{"date":"2026-04-16","close":14040.0},{"date":"2026-04-17","close":14340.0},{"date":"2026-04-20","close":14270.0},{"date":"2026-04-21","close":14070.0},{"date":"2026-04-22","close":13860.0},{"date":"2026-04-23","close":13850.0},{"date":"2026-04-24","close":13900.0},{"date":"2026-04-27","close":14080.0},{"date":"2026-04-28","close":14010.0},{"date":"2026-04-29","close":14260.0},{"date":"2026-04-30","close":14000.0},{"date":"2026-05-04","close":13960.0},{"date":"2026-05-06","close":13610.0},{"date":"2026-05-07","close":13600.0},{"date":"2026-05-08","close":13720.0},{"date":"2026-05-11","close":13170.0},{"date":"2026-05-12","close":13230.0},{"date":"2026-05-13","close":13720.0},{"date":"2026-05-14","close":14180.0},{"date":"2026-05-15","close":13800.0},{"date":"2026-05-18","close":13970.0},{"date":"2026-05-19","close":13880.0},{"date":"2026-05-20","close":12950.0},{"date":"2026-05-21","close":13120.0},{"date":"2026-05-22","close":12900.0},{"date":"2026-05-26","close":12270.0},{"date":"2026-05-27","close":12030.0},{"date":"2026-05-28","close":11830.0},{"date":"2026-05-29","close":11830.0},{"date":"2026-06-01","close":11370.0},{"date":"2026-06-02","close":10990.0},{"date":"2026-06-04","close":10670.0},{"date":"2026-06-05","close":10180.0},{"date":"2026-06-08","close":9700.0},{"date":"2026-06-09","close":10180.0},{"date":"2026-06-10","close":10150.0},{"date":"2026-06-11","close":10150.0},{"date":"2026-06-12","close":10230.0},{"date":"2026-06-15","close":10700.0},{"date":"2026-06-16","close":10590.0},{"date":"2026-06-17","close":10840.0},{"date":"2026-06-18","close":10730.0},{"date":"2026-06-19","close":10480.0},{"date":"2026-06-22","close":10230.0},{"date":"2026-06-23","close":9550.0},{"date":"2026-06-24","close":9670.0},{"date":"2026-06-25","close":9770.0},{"date":"2026-06-26","close":9840.0},{"date":"2026-06-29","close":10430.0},{"date":"2026-06-30","close":10210.0},{"date":"2026-07-01","close":10130.0},{"date":"2026-07-02","close":9980.0},{"date":"2026-07-03","close":10190.0},{"date":"2026-07-06","close":10180.0},{"date":"2026-07-07","close":10270.0},{"date":"2026-07-08","close":10170.0},{"date":"2026-07-09","close":10170.0},{"date":"2026-07-10","close":10230.0},{"date":"2026-07-13","close":9910.0},{"date":"2026-07-14","close":9820.0},{"date":"2026-07-15","close":9990.0},{"date":"2026-07-16","close":10390.0},{"date":"2026-07-20","close":10120.0},{"date":"2026-07-21","close":9690.0},{"date":"2026-07-22","close":9790.0},{"date":"2026-07-23","close":9860.0},{"date":"2026-07-24","close":9680.0},{"date":"2026-07-27","close":9700.0},{"date":"2026-07-28","close":9510.0},{"date":"2026-07-29","close":9300.0},{"date":"2026-07-30","close":9230.0},{"date":"2026-07-31","close":9430.0},{"date":"2026-08-03","close":9690.0},{"date":"2026-08-04","close":10170.0},{"date":"2026-08-05","close":10390.0},{"date":"2026-08-06","close":10770.0},{"date":"2026-08-07","close":10130.0},{"date":"2026-08-10","close":10420.0},{"date":"2026-08-11","close":10530.0},{"date":"2026-08-12","close":10490.0},{"date":"2026-08-13","close":10230.0},{"date":"2026-08-14","close":10070.0},{"date":"2026-08-18","close":9970.0},{"date":"2026-08-19","close":9980.0},{"date":"2026-08-20","close":10120.0},{"date":"2026-08-21","close":9890.0},{"date":"2026-08-24","close":10100.0},{"date":"2026-08-25","close":10140.0},{"date":"2026-08-26","close":10000.0},{"date":"2026-08-27","close":10010.0},{"date":"2026-08-28","close":10100.0},{"date":"2026-08-31","close":10680.0},{"date":"2026-09-01","close":11410.0},{"date":"2026-09-02","close":10890.0},{"date":"2026-09-03","close":10780.0},{"date":"2026-09-04","close":10520.0},{"date":"2026-09-07","close":10500.0},{"date":"2026-09-08","close":10370.0},{"date":"2026-09-09","close":10340.0},{"date":"2026-09-10","close":10160.0},{"date":"2026-09-11","close":10100.0},{"date":"2026-09-14","close":10000.0},{"date":"2026-09-15","close":10010.0},{"date":"2026-09-16","close":9920.0},{"date":"2026-09-17","close":10080.0},{"date":"2026-09-18","close":10130.0},{"date":"2026-09-21","close":10070.0},{"date":"2026-09-22","close":9940.0},{"date":"2026-09-23","close":10040.0},{"date":"2026-09-28","close":10110.0},{"date":"2026-09-29","close":9900.0},{"date":"2026-09-30","close":9970.0},{"date":"2026-10-01","close":10010.0},{"date":"2026-10-02","close":9960.0},{"date":"2026-10-06","close":10030.0},{"date":"2026-10-07","close":10250.0},{"date":"2026-10-08","close":10000.0},{"date":"2026-10-12","close":9770.0},{"date":"2026-10-13","close":9490.0},{"date":"2026-10-14","close":9620.0},{"date":"2026-10-15","close":9310.0},{"date":"2026-10-16","close":9660.0},{"date":"2026-10-19","close":9590.0},{"date":"2026-10-20","close":9210.0},{"date":"2026-10-21","close":9170.0},{"date":"2026-10-22","close":8890.0},{"date":"2026-10-23","close":8810.0}],"chart_data":[{"date":"2024-10-24","open":14730,"high":14730,"low":14510,"close":14580,"volume":2677,"rsi_14":44.83,"sma_20":14872.0,"sma_60":14991.33,"sma_120":15551.58},{"date":"2024-10-25","open":14670,"high":14670,"low":14010,"close":14070,"volume":21198,"rsi_14":34.57,"sma_20":14830.5,"sma_60":14968.67,"sma_120":15532.0},{"date":"2024-10-28","open":13960,"high":14650,"low":13960,"close":14060,"volume":7748,"rsi_14":34.76,"sma_20":14799.0,"sma_60":14946.83,"sma_120":15512.42},{"date":"2024-10-29","open":14070,"high":14240,"low":14030,"close":14070,"volume":5232,"rsi_14":25.15,"sma_20":14755.5,"sma_60":14922.5,"sma_120":15491.58},{"date":"2024-10-30","open":14160,"high":14200,"low":14030,"close":14180,"volume":4757,"rsi_14":29.07,"sma_20":14718.0,"sma_60":14896.83,"sma_120":15471.08},{"date":"2024-10-31","open":14200,"high":14200,"low":14010,"close":14050,"volume":3754,"rsi_14":18.67,"sma_20":14674.5,"sma_60":14876.0,"sma_120":15448.42},{"date":"2024-11-01","open":14050,"high":14150,"low":13960,"close":14040,"volume":6891,"rsi_14":18.07,"sma_20":14640.0,"sma_60":14854.83,"sma_120":15420.42},{"date":"2024-11-04","open":14040,"high":14150,"low":13950,"close":14000,"volume":9982,"rsi_14":17.75,"sma_20":14607.5,"sma_60":14830.83,"sma_120":15392.42},{"date":"2024-11-05","open":14050,"high":14140,"low":13950,"close":13950,"volume":7588,"rsi_14":18.18,"sma_20":14573.5,"sma_60":14808.83,"sma_120":15360.42},{"date":"2024-11-06","open":14150,"high":14190,"low":13850,"close":14020,"volume":8551,"rsi_14":12.34,"sma_20":14530.5,"sma_60":14817.67,"sma_120":15331.92},{"date":"2024-11-07","open":13920,"high":14020,"low":13850,"close":13960,"volume":3068,"rsi_14":13.87,"sma_20":14483.5,"sma_60":14815.33,"sma_120":15302.58},{"date":"2024-11-08","open":14130,"high":14130,"low":13960,"close":13980,"volume":4058,"rsi_14":15.56,"sma_20":14428.0,"sma_60":14804.0,"sma_120":15277.5},{"date":"2024-11-11","open":13980,"high":14140,"low":13630,"close":13770,"volume":11783,"rsi_14":15.22,"sma_20":14361.5,"sma_60":14774.17,"sma_120":15249.25},{"date":"2024-11-12","open":13570,"high":13800,"low":13000,"close":13000,"volume":29433,"rsi_14":10.19,"sma_20":14257.0,"sma_60":14735.17,"sma_120":15214.5},{"date":"2024-11-13","open":13270,"high":13270,"low":12590,"close":12590,"volume":23907,"rsi_14":8.71,"sma_20":14136.5,"sma_60":14691.17,"sma_120":15177.0},{"date":"2024-11-14","open":12500,"high":12770,"low":12400,"close":12570,"volume":10366,"rsi_14":10.94,"sma_20":14006.0,"sma_60":14646.0,"sma_120":15139.75},{"date":"2024-11-15","open":12140,"high":12570,"low":12140,"close":12470,"volume":7629,"rsi_14":10.45,"sma_20":13882.0,"sma_60":14590.83,"sma_120":15103.0},{"date":"2024-11-18","open":12610,"high":12900,"low":12480,"close":12900,"volume":11409,"rsi_14":25.93,"sma_20":13781.5,"sma_60":14546.83,"sma_120":15069.67},{"date":"2024-11-19","open":12600,"high":13000,"low":12600,"close":12900,"volume":4748,"rsi_14":22.41,"sma_20":13690.0,"sma_60":14499.33,"sma_120":15037.17},{"date":"2024-11-20","open":12790,"high":12990,"low":12790,"close":12810,"volume":2642,"rsi_14":22.81,"sma_20":13598.5,"sma_60":14451.83,"sma_120":15005.58},{"date":"2024-11-21","open":12730,"high":12810,"low":12690,"close":12700,"volume":2511,"rsi_14":21.85,"sma_20":13504.5,"sma_60":14405.33,"sma_120":14974.25},{"date":"2024-11-22","open":12700,"high":12820,"low":12470,"close":12680,"volume":8226,"rsi_14":22.03,"sma_20":13435.0,"sma_60":14360.0,"sma_120":14941.25},{"date":"2024-11-25","open":12600,"high":12600,"low":12370,"close":12520,"volume":7249,"rsi_14":21.05,"sma_20":13358.0,"sma_60":14312.0,"sma_120":14908.92},{"date":"2024-11-26","open":12510,"high":12620,"low":12400,"close":12400,"volume":4832,"rsi_14":17.86,"sma_20":13274.5,"sma_60":14255.5,"sma_120":14878.75},{"date":"2024-11-27","open":12630,"high":12630,"low":12300,"close":12320,"volume":8010,"rsi_14":17.72,"sma_20":13181.5,"sma_60":14199.33,"sma_120":14848.67},{"date":"2024-11-28","open":12640,"high":12640,"low":12290,"close":12590,"volume":5595,"rsi_14":25.09,"sma_20":13108.5,"sma_60":14150.33,"sma_120":14820.92},{"date":"2024-11-29","open":12590,"high":12630,"low":12190,"close":12200,"volume":10522,"rsi_14":23.57,"sma_20":13016.5,"sma_60":14098.33,"sma_120":14789.92},{"date":"2024-12-02","open":12340,"high":12340,"low":11580,"close":11580,"volume":33185,"rsi_14":24.82,"sma_20":12895.5,"sma_60":14034.0,"sma_120":14752.67},{"date":"2024-12-03","open":11410,"high":11760,"low":11410,"close":11590,"volume":15221,"rsi_14":29.34,"sma_20":12777.5,"sma_60":13973.0,"sma_120":14716.58},{"date":"2024-12-04","open":11210,"high":11690,"low":11210,"close":11280,"volume":11386,"rsi_14":26.2,"sma_20":12640.5,"sma_60":13908.33,"sma_120":14677.92},{"date":"2024-12-05","open":11140,"high":11410,"low":11070,"close":11200,"volume":19495,"rsi_14":26.39,"sma_20":12502.5,"sma_60":13854.83,"sma_120":14638.25},{"date":"2024-12-06","open":11300,"high":11300,"low":10570,"close":10700,"volume":22867,"rsi_14":10.14,"sma_20":12338.5,"sma_60":13799.67,"sma_120":14593.67},{"date":"2024-12-09","open":10900,"high":10900,"low":10120,"close":10190,"volume":11266,"rsi_14":8.56,"sma_20":12159.5,"sma_60":13741.33,"sma_120":14545.83},{"date":"2024-12-10","open":10210,"high":10940,"low":10210,"close":10940,"volume":14112,"rsi_14":26.21,"sma_20":12056.5,"sma_60":13695.17,"sma_120":14504.33},{"date":"2024-12-11","open":10750,"high":11390,"low":10750,"close":11380,"volume":7638,"rsi_14":34.51,"sma_20":11996.0,"sma_60":13656.17,"sma_120":14466.67},{"date":"2024-12-12","open":11400,"high":11400,"low":11190,"close":11390,"volume":3497,"rsi_14":34.82,"sma_20":11937.0,"sma_60":13614.0,"sma_120":14429.92},{"date":"2024-12-13","open":11150,"high":11510,"low":11150,"close":11480,"volume":9904,"rsi_14":37.56,"sma_20":11887.5,"sma_60":13560.0,"sma_120":14395.08},{"date":"2024-12-16","open":11400,"high":11790,"low":11400,"close":11660,"volume":11120,"rsi_14":41.27,"sma_20":11825.5,"sma_60":13504.67,"sma_120":14362.0},{"date":"2024-12-17","open":11910,"high":11910,"low":11530,"close":11660,"volume":9318,"rsi_14":42.07,"sma_20":11763.5,"sma_60":13450.5,"sma_120":14329.58},{"date":"2024-12-18","open":11620,"high":12330,"low":11580,"close":12330,"volume":15930,"rsi_14":47.15,"sma_20":11739.5,"sma_60":13408.67,"sma_120":14304.0},{"date":"2024-12-19","open":12330,"high":12330,"low":11600,"close":11770,"volume":22059,"rsi_14":45.45,"sma_20":11693.0,"sma_60":13356.5,"sma_120":14274.58},{"date":"2024-12-20","open":11690,"high":11720,"low":11290,"close":11450,"volume":9886,"rsi_14":48.53,"sma_20":11631.5,"sma_60":13299.0,"sma_120":14243.33},{"date":"2024-12-23","open":11560,"high":11560,"low":11290,"close":11520,"volume":5776,"rsi_14":49.22,"sma_20":11581.5,"sma_60":13246.17,"sma_120":14212.75},{"date":"2024-12-24","open":11420,"high":11770,"low":11360,"close":11740,"volume":8369,"rsi_14":55.23,"sma_20":11548.5,"sma_60":13192.83,"sma_120":14184.0},{"date":"2024-12-26","open":11760,"high":12000,"low":11740,"close":11740,"volume":8013,"rsi_14":56.25,"sma_20":11519.5,"sma_60":13139.67,"sma_120":14155.25},{"date":"2024-12-27","open":11560,"high":11680,"low":11390,"close":11430,"volume":4705,"rsi_14":58.84,"sma_20":11461.5,"sma_60":13081.5,"sma_120":14122.75},{"date":"2024-12-30","open":11170,"high":11700,"low":11170,"close":11400,"volume":5355,"rsi_14":66.58,"sma_20":11421.5,"sma_60":13026.0,"sma_120":14091.25},{"date":"2025-01-02","open":11400,"high":11650,"low":11400,"close":11510,"volume":4069,"rsi_14":59.47,"sma_20":11418.0,"sma_60":12973.67,"sma_120":14059.83},{"date":"2025-01-03","open":11640,"high":11850,"low":11560,"close":11830,"volume":10678,"rsi_14":57.79,"sma_20":11430.0,"sma_60":12927.0,"sma_120":14027.67},{"date":"2025-01-06","open":11830,"high":12150,"low":11720,"close":12100,"volume":16000,"rsi_14":61.27,"sma_20":11471.0,"sma_60":12880.67,"sma_120":13999.17},{"date":"2025-01-07","open":12220,"high":12290,"low":12000,"close":12100,"volume":14198,"rsi_14":60.13,"sma_20":11516.0,"sma_60":12834.0,"sma_120":13970.58},{"date":"2025-01-08","open":12100,"high":12330,"low":11950,"close":12120,"volume":10437,"rsi_14":57.93,"sma_20":11587.0,"sma_60":12784.5,"sma_120":13941.42},{"date":"2025-01-09","open":12120,"high":12260,"low":12090,"close":12170,"volume":6645,"rsi_14":58.64,"sma_20":11686.0,"sma_60":12735.67,"sma_120":13913.08},{"date":"2025-01-10","open":12130,"high":12280,"low":12040,"close":12160,"volume":5995,"rsi_14":46.29,"sma_20":11747.0,"sma_60":12686.83,"sma_120":13883.67},{"date":"2025-01-13","open":12150,"high":12190,"low":11940,"close":12000,"volume":4376,"rsi_14":56.08,"sma_20":11778.0,"sma_60":12636.83,"sma_120":13853.42},{"date":"2025-01-14","open":12000,"high":12180,"low":11800,"close":11850,"volume":4472,"rsi_14":61.63,"sma_20":11801.0,"sma_60":12581.33,"sma_120":13822.0},{"date":"2025-01-15","open":11820,"high":11970,"low":11500,"close":11520,"volume":17534,"rsi_14":50.0,"sma_20":11803.0,"sma_60":12524.17,"sma_120":13785.58},{"date":"2025-01-16","open":11740,"high":11740,"low":11500,"close":11600,"volume":4460,"rsi_14":46.2,"sma_20":11800.0,"sma_60":12469.0,"sma_120":13751.33},{"date":"2025-01-17","open":11600,"high":11600,"low":11450,"close":11530,"volume":3735,"rsi_14":44.5,"sma_20":11793.5,"sma_60":12415.67,"sma_120":13717.83},{"date":"2025-01-20","open":11600,"high":11620,"low":11440,"close":11610,"volume":3967,"rsi_14":55.36,"sma_20":11757.5,"sma_60":12365.17,"sma_120":13685.33},{"date":"2025-01-21","open":11530,"high":11680,"low":11530,"close":11620,"volume":4083,"rsi_14":56.63,"sma_20":11750.0,"sma_60":12315.83,"sma_120":13653.58},{"date":"2025-01-22","open":11630,"high":11720,"low":11610,"close":11610,"volume":4667,"rsi_14":53.21,"sma_20":11758.0,"sma_60":12274.83,"sma_120":13621.75},{"date":"2025-01-23","open":11700,"high":11700,"low":11500,"close":11500,"volume":4695,"rsi_14":37.78,"sma_20":11757.0,"sma_60":12232.17,"sma_120":13589.5},{"date":"2025-01-24","open":11500,"high":12400,"low":11500,"close":11620,"volume":35478,"rsi_14":30.0,"sma_20":11751.0,"sma_60":12191.33,"sma_120":13556.92},{"date":"2025-01-31","open":11620,"high":11800,"low":11470,"close":11470,"volume":11679,"rsi_14":26.67,"sma_20":11737.5,"sma_60":12146.17,"sma_120":13521.5},{"date":"2025-02-03","open":11650,"high":11650,"low":11050,"close":11060,"volume":16181,"rsi_14":19.54,"sma_20":11719.0,"sma_60":12096.33,"sma_120":13486.17},{"date":"2025-02-04","open":11340,"high":11350,"low":11120,"close":11120,"volume":4152,"rsi_14":20.0,"sma_20":11705.0,"sma_60":12047.67,"sma_120":13451.25},{"date":"2025-02-05","open":11050,"high":11510,"low":11050,"close":11400,"volume":10193,"rsi_14":31.19,"sma_20":11699.5,"sma_60":12004.33,"sma_120":13417.58},{"date":"2025-02-06","open":11290,"high":11570,"low":11290,"close":11540,"volume":3235,"rsi_14":38.5,"sma_20":11685.0,"sma_60":11964.17,"sma_120":13386.5},{"date":"2025-02-07","open":11430,"high":11610,"low":11430,"close":11440,"volume":4061,"rsi_14":39.49,"sma_20":11652.0,"sma_60":11921.17,"sma_120":13369.42},{"date":"2025-02-10","open":11430,"high":12200,"low":11170,"close":11250,"volume":41818,"rsi_14":42.54,"sma_20":11609.5,"sma_60":11876.0,"sma_120":13345.67},{"date":"2025-02-11","open":11260,"high":11340,"low":11170,"close":11170,"volume":4230,"rsi_14":38.12,"sma_20":11562.0,"sma_60":11829.17,"sma_120":13316.58},{"date":"2025-02-12","open":11290,"high":11290,"low":11050,"close":11060,"volume":7683,"rsi_14":37.3,"sma_20":11506.5,"sma_60":11784.0,"sma_120":13279.08},{"date":"2025-02-13","open":11190,"high":11280,"low":11000,"close":11100,"volume":8073,"rsi_14":35.91,"sma_20":11453.5,"sma_60":11752.33,"sma_120":13243.75},{"date":"2025-02-14","open":11250,"high":11250,"low":11060,"close":11150,"volume":3699,"rsi_14":37.3,"sma_20":11411.0,"sma_60":11728.33,"sma_120":13209.75},{"date":"2025-02-17","open":11150,"high":11280,"low":11000,"close":11080,"volume":8822,"rsi_14":36.13,"sma_20":11372.5,"sma_60":11703.5,"sma_120":13174.75},{"date":"2025-02-18","open":11020,"high":11270,"low":11020,"close":11110,"volume":6874,"rsi_14":39.34,"sma_20":11352.0,"sma_60":11680.83,"sma_120":13135.83},{"date":"2025-02-19","open":11270,"high":11270,"low":11070,"close":11170,"volume":11608,"rsi_14":37.29,"sma_20":11330.5,"sma_60":11652.0,"sma_120":13099.42},{"date":"2025-02-20","open":11180,"high":11420,"low":11160,"close":11220,"volume":7804,"rsi_14":42.51,"sma_20":11315.0,"sma_60":11624.0,"sma_120":13061.67},{"date":"2025-02-21","open":11230,"high":11350,"low":11230,"close":11300,"volume":5651,"rsi_14":58.96,"sma_20":11299.5,"sma_60":11598.83,"sma_120":13025.33},{"date":"2025-02-24","open":11300,"high":11380,"low":11110,"close":11150,"volume":13107,"rsi_14":51.05,"sma_20":11276.0,"sma_60":11573.0,"sma_120":12989.17},{"date":"2025-02-25","open":11190,"high":11190,"low":11030,"close":11060,"volume":4060,"rsi_14":36.29,"sma_20":11248.5,"sma_60":11546.0,"sma_120":12953.0},{"date":"2025-02-26","open":11020,"high":11150,"low":11020,"close":11150,"volume":3743,"rsi_14":33.61,"sma_20":11231.0,"sma_60":11523.17,"sma_120":12917.58},{"date":"2025-02-27","open":11150,"high":11150,"low":11020,"close":11080,"volume":5959,"rsi_14":34.48,"sma_20":11204.0,"sma_60":11501.17,"sma_120":12878.33},{"date":"2025-02-28","open":11040,"high":11060,"low":10950,"close":10970,"volume":12326,"rsi_14":37.04,"sma_20":11179.0,"sma_60":11478.67,"sma_120":12839.0},{"date":"2025-03-04","open":11200,"high":11200,"low":10910,"close":10910,"volume":9129,"rsi_14":37.74,"sma_20":11171.5,"sma_60":11450.67,"sma_120":12800.5},{"date":"2025-03-05","open":10650,"high":11040,"low":10650,"close":10930,"volume":6280,"rsi_14":43.3,"sma_20":11162.0,"sma_60":11429.5,"sma_120":12763.92},{"date":"2025-03-06","open":10930,"high":11030,"low":10810,"close":10930,"volume":7290,"rsi_14":40.86,"sma_20":11138.5,"sma_60":11418.67,"sma_120":12726.33},{"date":"2025-03-07","open":10930,"high":10930,"low":10720,"close":10790,"volume":11137,"rsi_14":32.35,"sma_20":11101.0,"sma_60":11405.33,"sma_120":12689.17},{"date":"2025-03-10","open":10650,"high":10860,"low":10550,"close":10660,"volume":13184,"rsi_14":30.56,"sma_20":11062.0,"sma_60":11395.0,"sma_120":12651.67},{"date":"2025-03-11","open":10670,"high":10770,"low":10550,"close":10550,"volume":3926,"rsi_14":25.86,"sma_20":11027.0,"sma_60":11384.17,"sma_120":12619.5},{"date":"2025-03-12","open":10550,"high":10690,"low":10500,"close":10530,"volume":7750,"rsi_14":21.43,"sma_20":10995.0,"sma_60":11381.33,"sma_120":12590.5},{"date":"2025-03-13","open":10550,"high":10650,"low":10400,"close":10450,"volume":5108,"rsi_14":16.52,"sma_20":10964.5,"sma_60":11385.67,"sma_120":12563.5},{"date":"2025-03-14","open":10590,"high":10590,"low":10420,"close":10450,"volume":8386,"rsi_14":10.28,"sma_20":10932.0,"sma_60":11377.5,"sma_120":12536.33},{"date":"2025-03-17","open":10590,"high":10590,"low":10390,"close":10400,"volume":6014,"rsi_14":11.34,"sma_20":10894.5,"sma_60":11361.17,"sma_120":12508.67},{"date":"2025-03-18","open":10410,"high":13520,"low":10410,"close":13520,"volume":1336784,"rsi_14":80.75,"sma_20":11016.5,"sma_60":11396.67,"sma_120":12505.33},{"date":"2025-03-19","open":13570,"high":13700,"low":12210,"close":12380,"volume":567227,"rsi_14":62.18,"sma_20":11080.0,"sma_60":11411.67,"sma_120":12485.83},{"date":"2025-03-20","open":12490,"high":12490,"low":11610,"close":11700,"volume":179557,"rsi_14":55.48,"sma_20":11106.5,"sma_60":11412.33,"sma_120":12458.5},{"date":"2025-03-21","open":11720,"high":12060,"low":11430,"close":11440,"volume":114103,"rsi_14":54.04,"sma_20":11117.5,"sma_60":11408.67,"sma_120":12429.58},{"date":"2025-03-24","open":11330,"high":11710,"low":11180,"close":11400,"volume":97913,"rsi_14":54.23,"sma_20":11122.5,"sma_60":11393.17,"sma_120":12400.92},{"date":"2025-03-25","open":11710,"high":14270,"low":11480,"close":12390,"volume":3466335,"rsi_14":60.8,"sma_20":11184.5,"sma_60":11403.5,"sma_120":12380.0},{"date":"2025-03-26","open":12300,"high":12300,"low":11780,"close":11850,"volume":273810,"rsi_14":56.3,"sma_20":11224.0,"sma_60":11410.17,"sma_120":12354.58},{"date":"2025-03-27","open":12310,"high":13540,"low":11900,"close":12010,"volume":925678,"rsi_14":58.33,"sma_20":11267.0,"sma_60":11418.33,"sma_120":12332.25},{"date":"2025-03-28","open":12300,"high":12990,"low":12010,"close":12360,"volume":645338,"rsi_14":61.27,"sma_20":11331.0,"sma_60":11428.67,"sma_120":12310.75},{"date":"2025-03-31","open":12970,"high":15830,"low":12340,"close":14640,"volume":3131178,"rsi_14":71.06,"sma_20":11514.5,"sma_60":11477.0,"sma_120":12308.33},{"date":"2025-04-01","open":14460,"high":14550,"low":13530,"close":13530,"volume":587843,"rsi_14":63.89,"sma_20":11645.5,"sma_60":11512.0,"sma_120":12296.75},{"date":"2025-04-02","open":13520,"high":13950,"low":12730,"close":13530,"volume":1045807,"rsi_14":64.37,"sma_20":11775.5,"sma_60":11547.5,"sma_120":12286.75},{"date":"2025-04-03","open":13640,"high":16290,"low":13640,"close":14440,"volume":3204162,"rsi_14":67.15,"sma_20":11951.0,"sma_60":11596.33,"sma_120":12285.0},{"date":"2025-04-04","open":14250,"high":15100,"low":13300,"close":13510,"volume":492359,"rsi_14":62.43,"sma_20":12087.0,"sma_60":11624.33,"sma_120":12275.67},{"date":"2025-04-07","open":13010,"high":13010,"low":12280,"close":12360,"volume":221237,"rsi_14":44.5,"sma_20":12172.0,"sma_60":11628.67,"sma_120":12254.67},{"date":"2025-04-08","open":12620,"high":12970,"low":12110,"close":12160,"volume":205150,"rsi_14":48.85,"sma_20":12252.5,"sma_60":11629.67,"sma_120":12231.83},{"date":"2025-04-09","open":11800,"high":12480,"low":11790,"close":11880,"volume":125320,"rsi_14":50.98,"sma_20":12320.0,"sma_60":11625.67,"sma_120":12205.08},{"date":"2025-04-10","open":12300,"high":12500,"low":12030,"close":12120,"volume":113829,"rsi_14":53.7,"sma_20":12403.5,"sma_60":11624.83,"sma_120":12180.25},{"date":"2025-04-11","open":12500,"high":14480,"low":12300,"close":13250,"volume":1522658,"rsi_14":59.01,"sma_20":12543.5,"sma_60":11643.0,"sma_120":12164.92},{"date":"2025-04-14","open":12980,"high":14030,"low":12970,"close":13350,"volume":416855,"rsi_14":55.12,"sma_20":12691.0,"sma_60":11665.5,"sma_120":12151.17},{"date":"2025-04-15","open":13700,"high":13890,"low":13120,"close":13270,"volume":151460,"rsi_14":57.96,"sma_20":12678.5,"sma_60":11689.17,"sma_120":12135.25},{"date":"2025-04-16","open":13190,"high":13400,"low":12870,"close":12890,"volume":103523,"rsi_14":54.81,"sma_20":12704.0,"sma_60":11712.0,"sma_120":12118.08},{"date":"2025-04-17","open":13190,"high":13770,"low":13000,"close":13130,"volume":208766,"rsi_14":54.26,"sma_20":12775.5,"sma_60":11737.5,"sma_120":12103.25},{"date":"2025-04-18","open":13180,"high":13360,"low":12920,"close":13000,"volume":85074,"rsi_14":38.08,"sma_20":12853.5,"sma_60":11762.0,"sma_120":12088.83},{"date":"2025-04-21","open":13060,"high":13950,"low":12880,"close":13260,"volume":506844,"rsi_14":47.76,"sma_20":12946.5,"sma_60":11789.5,"sma_120":12077.33},{"date":"2025-04-22","open":12960,"high":13000,"low":12590,"close":12630,"volume":148238,"rsi_14":43.24,"sma_20":12958.5,"sma_60":11806.33,"sma_120":12061.08},{"date":"2025-04-23","open":12710,"high":12840,"low":12610,"close":12710,"volume":84900,"rsi_14":35.16,"sma_20":13001.5,"sma_60":11824.67,"sma_120":12049.75},{"date":"2025-04-24","open":12920,"high":13290,"low":12590,"close":12600,"volume":148679,"rsi_14":40.92,"sma_20":13031.0,"sma_60":11843.0,"sma_120":12037.58},{"date":"2025-04-25","open":12700,"high":12710,"low":12500,"close":12530,"volume":49408,"rsi_14":52.16,"sma_20":13039.5,"sma_60":11858.17,"sma_120":12024.75},{"date":"2025-04-28","open":12750,"high":12750,"low":12210,"close":12210,"volume":52945,"rsi_14":50.62,"sma_20":12918.0,"sma_60":11870.5,"sma_120":12008.33},{"date":"2025-04-29","open":12210,"high":12490,"low":12180,"close":12420,"volume":23730,"rsi_14":56.78,"sma_20":12862.5,"sma_60":11893.17,"sma_120":11994.75},{"date":"2025-04-30","open":13090,"high":13600,"low":12420,"close":12420,"volume":372229,"rsi_14":54.01,"sma_20":12807.0,"sma_60":11914.83,"sma_120":11981.25},{"date":"2025-05-02","open":12500,"high":12500,"low":12270,"close":12310,"volume":43243,"rsi_14":32.72,"sma_20":12700.5,"sma_60":11930.0,"sma_120":11967.17},{"date":"2025-05-07","open":12310,"high":12460,"low":12020,"close":12310,"volume":57784,"rsi_14":30.15,"sma_20":12640.5,"sma_60":11942.83,"sma_120":11953.5},{"date":"2025-05-08","open":12310,"high":12400,"low":12150,"close":12180,"volume":24065,"rsi_14":29.59,"sma_20":12631.5,"sma_60":11955.17,"sma_120":11938.17},{"date":"2025-05-09","open":12130,"high":12360,"low":12030,"close":12140,"volume":25722,"rsi_14":33.91,"sma_20":12630.5,"sma_60":11970.0,"sma_120":11923.0},{"date":"2025-05-12","open":12020,"high":12220,"low":11970,"close":12150,"volume":41626,"rsi_14":26.67,"sma_20":12644.0,"sma_60":11986.33,"sma_120":11907.75},{"date":"2025-05-13","open":12150,"high":12480,"low":12110,"close":12220,"volume":84112,"rsi_14":30.88,"sma_20":12649.0,"sma_60":12005.67,"sma_120":11894.83},{"date":"2025-05-14","open":12220,"high":12370,"low":12160,"close":12340,"volume":28278,"rsi_14":25.79,"sma_20":12603.5,"sma_60":12026.33,"sma_120":11889.33},{"date":"2025-05-15","open":12360,"high":12460,"low":12180,"close":12400,"volume":27735,"rsi_14":41.35,"sma_20":12556.0,"sma_60":12047.17,"sma_120":11887.75},{"date":"2025-05-16","open":12480,"high":12480,"low":12000,"close":12000,"volume":46265,"rsi_14":28.48,"sma_20":12492.5,"sma_60":12062.5,"sma_120":11883.0},{"date":"2025-05-19","open":12180,"high":12180,"low":11950,"close":12040,"volume":19946,"rsi_14":32.28,"sma_20":12450.0,"sma_60":12078.0,"sma_120":11879.42},{"date":"2025-05-20","open":12020,"high":12150,"low":11950,"close":12000,"volume":11098,"rsi_14":32.9,"sma_20":12393.5,"sma_60":12091.83,"sma_120":11871.92},{"date":"2025-05-21","open":12000,"high":12660,"low":12000,"close":12520,"volume":74946,"rsi_14":58.86,"sma_20":12369.5,"sma_60":12113.5,"sma_120":11868.75},{"date":"2025-05-22","open":12500,"high":13150,"low":12390,"close":12850,"volume":152284,"rsi_14":61.5,"sma_20":12349.0,"sma_60":12139.33,"sma_120":11869.08},{"date":"2025-05-23","open":12620,"high":13200,"low":12410,"close":12430,"volume":41075,"rsi_14":50.22,"sma_20":12339.0,"sma_60":12160.67,"sma_120":11866.83},{"date":"2025-05-26","open":12350,"high":12760,"low":12290,"close":12630,"volume":37885,"rsi_14":56.72,"sma_20":12335.0,"sma_60":12186.83,"sma_120":11866.42},{"date":"2025-05-27","open":12740,"high":12740,"low":12460,"close":12600,"volume":27209,"rsi_14":56.02,"sma_20":12335.0,"sma_60":12211.0,"sma_120":11867.08},{"date":"2025-05-28","open":12640,"high":13040,"low":12570,"close":12810,"volume":62372,"rsi_14":62.65,"sma_20":12349.0,"sma_60":12239.83,"sma_120":11870.5},{"date":"2025-05-29","open":12810,"high":13040,"low":12810,"close":13000,"volume":34177,"rsi_14":66.29,"sma_20":12388.5,"sma_60":12273.67,"sma_120":11876.17},{"date":"2025-05-30","open":13080,"high":13860,"low":12750,"close":12890,"volume":238838,"rsi_14":63.5,"sma_20":12412.0,"sma_60":12306.67,"sma_120":11878.67},{"date":"2025-06-02","open":12850,"high":13180,"low":12770,"close":13000,"volume":33138,"rsi_14":64.03,"sma_20":12441.0,"sma_60":12341.17,"sma_120":11885.33},{"date":"2025-06-04","open":13000,"high":13030,"low":12760,"close":12850,"volume":36629,"rsi_14":59.07,"sma_20":12468.0,"sma_60":12373.17,"sma_120":11895.92},{"date":"2025-06-05","open":12830,"high":12940,"low":12630,"close":12640,"volume":35044,"rsi_14":54.05,"sma_20":12484.5,"sma_60":12404.0,"sma_120":11904.67},{"date":"2025-06-09","open":12650,"high":13180,"low":12650,"close":13060,"volume":56917,"rsi_14":67.79,"sma_20":12528.5,"sma_60":12444.0,"sma_120":11919.5},{"date":"2025-06-10","open":13060,"high":13320,"low":12900,"close":13100,"volume":34724,"rsi_14":67.79,"sma_20":12576.5,"sma_60":12486.5,"sma_120":11935.33},{"date":"2025-06-11","open":13150,"high":13350,"low":13100,"close":13270,"volume":33117,"rsi_14":70.42,"sma_20":12632.5,"sma_60":12532.17,"sma_120":11956.75},{"date":"2025-06-12","open":13380,"high":13440,"low":13250,"close":13370,"volume":35687,"rsi_14":65.8,"sma_20":12690.0,"sma_60":12580.83,"sma_120":11983.25},{"date":"2025-06-13","open":13370,"high":13400,"low":12900,"close":13100,"volume":29943,"rsi_14":54.75,"sma_20":12728.0,"sma_60":12625.0,"sma_120":12001.25},{"date":"2025-06-16","open":13400,"high":14300,"low":13280,"close":14130,"volume":326036,"rsi_14":76.23,"sma_20":12814.5,"sma_60":12687.17,"sma_120":12024.17},{"date":"2025-06-17","open":14250,"high":15000,"low":13760,"close":14520,"volume":183969,"rsi_14":77.55,"sma_20":12940.5,"sma_60":12703.83,"sma_120":12050.25},{"date":"2025-06-18","open":14520,"high":14680,"low":13850,"close":14300,"volume":61011,"rsi_14":73.48,"sma_20":13053.5,"sma_60":12735.83,"sma_120":12073.75},{"date":"2025-06-19","open":14310,"high":14310,"low":13850,"close":14020,"volume":58320,"rsi_14":66.4,"sma_20":13154.5,"sma_60":12774.5,"sma_120":12093.42},{"date":"2025-06-20","open":14030,"high":15900,"low":13930,"close":14740,"volume":422382,"rsi_14":70.62,"sma_20":13265.5,"sma_60":12829.5,"sma_120":12119.08},{"date":"2025-06-23","open":14740,"high":15660,"low":14370,"close":15530,"volume":197298,"rsi_14":76.94,"sma_20":13399.5,"sma_60":12898.33,"sma_120":12145.75},{"date":"2025-06-24","open":15670,"high":16680,"low":15600,"close":16250,"volume":204399,"rsi_14":79.49,"sma_20":13590.5,"sma_60":12962.67,"sma_120":12183.08},{"date":"2025-06-25","open":16250,"high":16470,"low":15760,"close":16140,"volume":77821,"rsi_14":80.07,"sma_20":13766.0,"sma_60":13034.17,"sma_120":12222.17},{"date":"2025-06-26","open":16300,"high":16300,"low":15520,"close":15720,"volume":65760,"rsi_14":77.11,"sma_20":13922.0,"sma_60":13096.0,"sma_120":12257.17},{"date":"2025-06-27","open":15800,"high":15850,"low":15200,"close":15380,"volume":48437,"rsi_14":70.71,"sma_20":14050.5,"sma_60":13146.33,"sma_120":12287.5},{"date":"2025-06-30","open":15200,"high":15880,"low":15000,"close":15190,"volume":44296,"rsi_14":68.17,"sma_20":14160.0,"sma_60":13155.5,"sma_120":12316.25},{"date":"2025-07-01","open":15190,"high":15360,"low":14870,"close":14870,"volume":33933,"rsi_14":63.56,"sma_20":14259.0,"sma_60":13177.83,"sma_120":12344.92},{"date":"2025-07-02","open":15060,"high":15220,"low":14760,"close":15080,"volume":27667,"rsi_14":64.23,"sma_20":14363.0,"sma_60":13203.67,"sma_120":12375.58},{"date":"2025-07-03","open":15090,"high":15100,"low":14800,"close":14960,"volume":23419,"rsi_14":65.87,"sma_20":14468.5,"sma_60":13212.33,"sma_120":12404.33},{"date":"2025-07-04","open":14960,"high":14970,"low":14300,"close":14300,"volume":29581,"rsi_14":51.55,"sma_20":14551.5,"sma_60":13225.5,"sma_120":12424.92},{"date":"2025-07-07","open":14420,"high":14790,"low":14200,"close":14740,"volume":20401,"rsi_14":51.99,"sma_20":14635.5,"sma_60":13265.17,"sma_120":12446.92},{"date":"2025-07-08","open":14850,"high":14850,"low":14370,"close":14480,"volume":17905,"rsi_14":51.61,"sma_20":14704.5,"sma_60":13303.83,"sma_120":12466.75},{"date":"2025-07-09","open":14410,"high":14750,"low":14330,"close":14720,"volume":15372,"rsi_14":56.32,"sma_20":14777.0,"sma_60":13351.17,"sma_120":12488.42},{"date":"2025-07-10","open":14690,"high":14920,"low":14680,"close":14810,"volume":22309,"rsi_14":50.71,"sma_20":14849.0,"sma_60":13396.0,"sma_120":12510.42},{"date":"2025-07-11","open":14920,"high":15650,"low":14740,"close":15310,"volume":69671,"rsi_14":47.62,"sma_20":14959.5,"sma_60":13430.33,"sma_120":12536.67},{"date":"2025-07-14","open":15650,"high":15730,"low":15220,"close":15420,"volume":37249,"rsi_14":39.65,"sma_20":15024.0,"sma_60":13464.83,"sma_120":12565.17},{"date":"2025-07-15","open":15400,"high":15700,"low":15250,"close":15550,"volume":27838,"rsi_14":42.68,"sma_20":15075.5,"sma_60":13502.83,"sma_120":12596.0},{"date":"2025-07-16","open":15610,"high":15610,"low":15150,"close":15450,"volume":15951,"rsi_14":46.36,"sma_20":15133.0,"sma_60":13545.5,"sma_120":12628.75},{"date":"2025-07-17","open":15540,"high":15660,"low":14500,"close":15450,"volume":31930,"rsi_14":51.04,"sma_20":15204.5,"sma_60":13584.17,"sma_120":12660.83},{"date":"2025-07-18","open":15650,"high":15650,"low":15170,"close":15430,"volume":13838,"rsi_14":53.75,"sma_20":15239.0,"sma_60":13624.67,"sma_120":12693.33},{"date":"2025-07-21","open":15540,"high":15600,"low":15170,"close":15230,"volume":12040,"rsi_14":55.84,"sma_20":15224.0,"sma_60":13657.5,"sma_120":12723.5},{"date":"2025-07-22","open":15230,"high":15340,"low":14680,"close":14970,"volume":20271,"rsi_14":48.24,"sma_20":15160.0,"sma_60":13696.5,"sma_120":12751.42},{"date":"2025-07-23","open":14930,"high":15140,"low":14740,"close":14810,"volume":10312,"rsi_14":47.63,"sma_20":15093.5,"sma_60":13731.5,"sma_120":12778.08},{"date":"2025-07-24","open":14890,"high":14930,"low":14420,"close":14420,"volume":27971,"rsi_14":52.07,"sma_20":15028.5,"sma_60":13761.83,"sma_120":12802.42},{"date":"2025-07-25","open":14440,"high":14560,"low":14210,"close":14280,"volume":15544,"rsi_14":41.15,"sma_20":14973.5,"sma_60":13791.0,"sma_120":12824.58},{"date":"2025-07-28","open":14420,"high":14420,"low":13980,"close":14080,"volume":10764,"rsi_14":42.13,"sma_20":14918.0,"sma_60":13822.17,"sma_120":12846.33},{"date":"2025-07-29","open":14330,"high":14500,"low":13920,"close":14350,"volume":9281,"rsi_14":42.8,"sma_20":14892.0,"sma_60":13854.33,"sma_120":12873.75},{"date":"2025-07-30","open":14350,"high":14350,"low":14000,"close":14140,"volume":23098,"rsi_14":37.55,"sma_20":14845.0,"sma_60":13883.0,"sma_120":12898.92},{"date":"2025-07-31","open":14140,"high":14140,"low":13920,"close":13980,"volume":11380,"rsi_14":21.7,"sma_20":14796.0,"sma_60":13910.83,"sma_120":12920.42},{"date":"2025-08-01","open":14100,"high":14100,"low":13480,"close":13520,"volume":26349,"rsi_14":14.81,"sma_20":14757.0,"sma_60":13931.0,"sma_120":12936.92},{"date":"2025-08-04","open":13950,"high":13950,"low":13390,"close":13840,"volume":9638,"rsi_14":20.42,"sma_20":14712.0,"sma_60":13958.67,"sma_120":12956.92},{"date":"2025-08-05","open":13990,"high":14040,"low":13900,"close":13960,"volume":3202,"rsi_14":24.4,"sma_20":14686.0,"sma_60":13989.0,"sma_120":12979.5},{"date":"2025-08-06","open":13860,"high":14150,"low":13820,"close":13980,"volume":5514,"rsi_14":24.91,"sma_20":14649.0,"sma_60":14019.5,"sma_120":13002.92},{"date":"2025-08-07","open":14060,"high":14060,"low":13810,"close":13840,"volume":10296,"rsi_14":23.93,"sma_20":14600.5,"sma_60":14046.5,"sma_120":13026.08},{"date":"2025-08-08","open":13920,"high":14010,"low":13700,"close":13900,"volume":8465,"rsi_14":27.15,"sma_20":14530.0,"sma_60":14072.5,"sma_120":13049.42},{"date":"2025-08-11","open":13990,"high":13990,"low":13560,"close":13690,"volume":9235,"rsi_14":27.62,"sma_20":14443.5,"sma_60":14094.0,"sma_120":13070.58},{"date":"2025-08-12","open":13810,"high":13900,"low":13670,"close":13740,"volume":6503,"rsi_14":30.55,"sma_20":14353.0,"sma_60":14123.0,"sma_120":13092.75},{"date":"2025-08-13","open":14000,"high":14080,"low":13650,"close":14000,"volume":13017,"rsi_14":41.98,"sma_20":14280.5,"sma_60":14155.67,"sma_120":13116.83},{"date":"2025-08-14","open":14150,"high":14260,"low":14000,"close":14160,"volume":13451,"rsi_14":47.73,"sma_20":14216.0,"sma_60":14191.67,"sma_120":13141.75},{"date":"2025-08-18","open":14150,"high":14200,"low":13800,"close":13800,"volume":9277,"rsi_14":45.0,"sma_20":14134.5,"sma_60":14213.0,"sma_120":13163.25},{"date":"2025-08-19","open":13810,"high":14030,"low":13500,"close":13980,"volume":22771,"rsi_14":43.17,"sma_20":14072.0,"sma_60":14231.83,"sma_120":13185.58},{"date":"2025-08-20","open":13980,"high":13980,"low":13390,"close":13720,"volume":19094,"rsi_14":42.39,"sma_20":14009.5,"sma_60":14253.33,"sma_120":13207.0},{"date":"2025-08-21","open":13680,"high":13700,"low":13500,"close":13580,"volume":9208,"rsi_14":42.7,"sma_20":13948.0,"sma_60":14269.17,"sma_120":13228.0},{"date":"2025-08-22","open":13530,"high":13790,"low":12750,"close":13400,"volume":16140,"rsi_14":47.56,"sma_20":13897.0,"sma_60":14282.5,"sma_120":13246.75},{"date":"2025-08-25","open":13370,"high":13740,"low":13370,"close":13480,"volume":13408,"rsi_14":41.89,"sma_20":13857.0,"sma_60":14293.67,"sma_120":13266.75},{"date":"2025-08-26","open":13400,"high":13610,"low":13350,"close":13500,"volume":4121,"rsi_14":39.15,"sma_20":13828.0,"sma_60":14302.0,"sma_120":13287.83},{"date":"2025-08-27","open":13590,"high":13670,"low":13370,"close":13600,"volume":10205,"rsi_14":41.36,"sma_20":13790.5,"sma_60":14313.83,"sma_120":13310.25},{"date":"2025-08-28","open":13620,"high":13700,"low":13400,"close":13540,"volume":12014,"rsi_14":42.92,"sma_20":13760.5,"sma_60":14322.83,"sma_120":13332.0},{"date":"2025-08-29","open":13470,"high":13610,"low":13330,"close":13430,"volume":7826,"rsi_14":39.17,"sma_20":13733.0,"sma_60":14332.5,"sma_120":13352.83},{"date":"2025-09-01","open":13430,"high":13430,"low":12800,"close":12960,"volume":29047,"rsi_14":34.98,"sma_20":13705.0,"sma_60":14337.83,"sma_120":13370.92},{"date":"2025-09-02","open":13060,"high":13060,"low":12710,"close":12960,"volume":20202,"rsi_14":33.61,"sma_20":13661.0,"sma_60":14336.17,"sma_120":13390.08},{"date":"2025-09-03","open":12840,"high":13090,"low":12830,"close":13000,"volume":15910,"rsi_14":26.85,"sma_20":13613.0,"sma_60":14334.5,"sma_120":13410.5},{"date":"2025-09-04","open":13000,"high":14290,"low":12910,"close":13500,"volume":75915,"rsi_14":36.8,"sma_20":13589.0,"sma_60":14338.33,"sma_120":13435.25},{"date":"2025-09-05","open":13690,"high":14070,"low":13400,"close":13750,"volume":23094,"rsi_14":48.95,"sma_20":13584.5,"sma_60":14344.67,"sma_120":13462.75},{"date":"2025-09-08","open":13800,"high":14140,"low":13800,"close":13840,"volume":20102,"rsi_14":46.96,"sma_20":13581.5,"sma_60":14357.0,"sma_120":13491.0},{"date":"2025-09-09","open":13990,"high":14160,"low":13800,"close":14160,"volume":12350,"rsi_14":59.32,"sma_20":13605.0,"sma_60":14357.5,"sma_120":13522.33},{"date":"2025-09-10","open":14100,"high":14270,"low":14020,"close":14140,"volume":18098,"rsi_14":62.5,"sma_20":13625.0,"sma_60":14351.17,"sma_120":13527.5},{"date":"2025-09-11","open":14100,"high":14220,"low":13950,"close":13980,"volume":12231,"rsi_14":63.06,"sma_20":13624.0,"sma_60":14345.83,"sma_120":13540.83},{"date":"2025-09-12","open":14010,"high":14100,"low":13760,"close":13780,"volume":23522,"rsi_14":56.41,"sma_20":13605.0,"sma_60":14341.83,"sma_120":13558.17},{"date":"2025-09-15","open":14120,"high":14200,"low":13950,"close":14140,"volume":11927,"rsi_14":61.94,"sma_20":13622.0,"sma_60":14331.83,"sma_120":13580.67},{"date":"2025-09-16","open":14200,"high":14210,"low":13870,"close":13870,"volume":14876,"rsi_14":54.74,"sma_20":13616.5,"sma_60":14304.17,"sma_120":13601.25},{"date":"2025-09-17","open":14250,"high":16750,"low":14200,"close":14580,"volume":1220661,"rsi_14":64.86,"sma_20":13659.5,"sma_60":14276.33,"sma_120":13619.5},{"date":"2025-09-18","open":14559,"high":14629,"low":13970,"close":14080,"volume":89059,"rsi_14":58.81,"sma_20":13686.0,"sma_60":14242.5,"sma_120":13638.33},{"date":"2025-09-19","open":14220,"high":14510,"low":14130,"close":14350,"volume":55495,"rsi_14":69.15,"sma_20":13733.5,"sma_60":14219.67,"sma_120":13657.83},{"date":"2025-09-22","open":14450,"high":14560,"low":14040,"close":14400,"volume":33118,"rsi_14":69.57,"sma_20":13779.5,"sma_60":14203.33,"sma_120":13674.83},{"date":"2025-09-23","open":14400,"high":15490,"low":14190,"close":14520,"volume":157982,"rsi_14":70.21,"sma_20":13830.5,"sma_60":14192.17,"sma_120":13673.83},{"date":"2025-09-24","open":14530,"high":14590,"low":14350,"close":14500,"volume":39130,"rsi_14":65.24,"sma_20":13875.5,"sma_60":14186.0,"sma_120":13681.92},{"date":"2025-09-25","open":14550,"high":14560,"low":14290,"close":14290,"volume":14354,"rsi_14":58.33,"sma_20":13913.0,"sma_60":14172.83,"sma_120":13688.25},{"date":"2025-09-26","open":14500,"high":15940,"low":14500,"close":15150,"volume":300635,"rsi_14":66.33,"sma_20":13999.0,"sma_60":14176.0,"sma_120":13694.17},{"date":"2025-09-29","open":15100,"high":15470,"low":14920,"close":14970,"volume":70569,"rsi_14":60.47,"sma_20":14099.5,"sma_60":14187.17,"sma_120":13706.33},{"date":"2025-09-30","open":15100,"high":15100,"low":14590,"close":14700,"volume":20140,"rsi_14":56.8,"sma_20":14186.5,"sma_60":14186.5,"sma_120":13725.83},{"date":"2025-10-01","open":14740,"high":15700,"low":14740,"close":15250,"volume":171972,"rsi_14":64.08,"sma_20":14299.0,"sma_60":14199.33,"sma_120":13751.58},{"date":"2025-10-02","open":15360,"high":15390,"low":15030,"close":15130,"volume":54428,"rsi_14":65.53,"sma_20":14381.5,"sma_60":14206.5,"sma_120":13778.83},{"date":"2025-10-10","open":15410,"high":17800,"low":15290,"close":16600,"volume":718081,"rsi_14":72.36,"sma_20":14524.0,"sma_60":14236.33,"sma_120":13816.17},{"date":"2025-10-13","open":16300,"high":16600,"low":15500,"close":15540,"volume":257449,"rsi_14":63.28,"sma_20":14609.0,"sma_60":14240.17,"sma_120":13835.25},{"date":"2025-10-14","open":15670,"high":15870,"low":14850,"close":15010,"volume":101212,"rsi_14":53.52,"sma_20":14651.5,"sma_60":14233.33,"sma_120":13849.08},{"date":"2025-10-15","open":15010,"high":15240,"low":14780,"close":14790,"volume":34796,"rsi_14":55.8,"sma_20":14684.0,"sma_60":14220.67,"sma_120":13861.75},{"date":"2025-10-16","open":14820,"high":14920,"low":14500,"close":14510,"volume":59588,"rsi_14":51.36,"sma_20":14710.5,"sma_60":14205.0,"sma_120":13875.25},{"date":"2025-10-17","open":14500,"high":14630,"low":14200,"close":14210,"volume":50192,"rsi_14":48.46,"sma_20":14732.0,"sma_60":14184.33,"sma_120":13884.25},{"date":"2025-10-20","open":14460,"high":14650,"low":14330,"close":14510,"volume":20603,"rsi_14":49.92,"sma_20":14750.5,"sma_60":14169.0,"sma_120":13896.83},{"date":"2025-10-21","open":14520,"high":14700,"low":14430,"close":14600,"volume":23459,"rsi_14":50.78,"sma_20":14787.0,"sma_60":14158.5,"sma_120":13908.0},{"date":"2025-10-22","open":14520,"high":14520,"low":14200,"close":14460,"volume":20535,"rsi_14":51.34,"sma_20":14781.0,"sma_60":14150.0,"sma_120":13923.25},{"date":"2025-10-23","open":14710,"high":14710,"low":14340,"close":14340,"volume":22431,"rsi_14":42.75,"sma_20":14792.5,"sma_60":14142.17,"sma_120":13936.83},{"date":"2025-10-24","open":14340,"high":14400,"low":14270,"close":14270,"volume":18529,"rsi_14":43.61,"sma_20":14788.5,"sma_60":14139.67,"sma_120":13950.75},{"date":"2025-10-27","open":14470,"high":14740,"low":14300,"close":14700,"volume":34392,"rsi_14":50.0,"sma_20":14803.5,"sma_60":14146.67,"sma_120":13968.83},{"date":"2025-10-28","open":14950,"high":14950,"low":14510,"close":14600,"volume":20321,"rsi_14":43.74,"sma_20":14807.5,"sma_60":14155.33,"sma_120":13988.75},{"date":"2025-10-29","open":14940,"high":14940,"low":14440,"close":14590,"volume":15023,"rsi_14":44.51,"sma_20":14812.0,"sma_60":14159.33,"sma_120":14006.83},{"date":"2025-10-30","open":14600,"high":14730,"low":14330,"close":14420,"volume":20681,"rsi_14":21.47,"sma_20":14818.5,"sma_60":14164.0,"sma_120":14023.5},{"date":"2025-10-31","open":14520,"high":14590,"low":14380,"close":14380,"volume":15312,"rsi_14":29.29,"sma_20":14780.0,"sma_60":14170.67,"sma_120":14040.75},{"date":"2025-11-03","open":14550,"high":14550,"low":14030,"close":14070,"volume":22733,"rsi_14":31.78,"sma_20":14735.0,"sma_60":14179.83,"sma_120":14055.42},{"date":"2025-11-04","open":14000,"high":14340,"low":13890,"close":14030,"volume":57235,"rsi_14":34.17,"sma_20":14701.5,"sma_60":14183.0,"sma_120":14070.83},{"date":"2025-11-05","open":14220,"high":14380,"low":13610,"close":13860,"volume":43695,"rsi_14":35.81,"sma_20":14632.0,"sma_60":14181.33,"sma_120":14085.17},{"date":"2025-11-06","open":13880,"high":14180,"low":13850,"close":13980,"volume":25693,"rsi_14":44.55,"sma_20":14573.5,"sma_60":14181.33,"sma_120":14100.42},{"date":"2025-11-07","open":13990,"high":14000,"low":13510,"close":13540,"volume":23447,"rsi_14":28.44,"sma_20":14420.5,"sma_60":14176.33,"sma_120":14111.42},{"date":"2025-11-10","open":13720,"high":13950,"low":13600,"close":13950,"volume":10928,"rsi_14":37.35,"sma_20":14341.0,"sma_60":14177.17,"sma_120":14124.83},{"date":"2025-11-11","open":13990,"high":14100,"low":13800,"close":13800,"volume":11067,"rsi_14":37.21,"sma_20":14280.5,"sma_60":14179.0,"sma_120":14136.5},{"date":"2025-11-12","open":14010,"high":14220,"low":13910,"close":14190,"volume":11460,"rsi_14":47.37,"sma_20":14250.5,"sma_60":14186.5,"sma_120":14154.75},{"date":"2025-11-13","open":14210,"high":14910,"low":14190,"close":14600,"volume":55050,"rsi_14":55.17,"sma_20":14255.0,"sma_60":14196.5,"sma_120":14176.08},{"date":"2025-11-14","open":14310,"high":14850,"low":14310,"close":14700,"volume":29322,"rsi_14":50.0,"sma_20":14279.5,"sma_60":14205.5,"sma_120":14198.58},{"date":"2025-11-17","open":14750,"high":14800,"low":14400,"close":14420,"volume":26361,"rsi_14":47.04,"sma_20":14275.0,"sma_60":14215.83,"sma_120":14214.42},{"date":"2025-11-18","open":14800,"high":14870,"low":13770,"close":14200,"volume":41837,"rsi_14":44.0,"sma_20":14255.0,"sma_60":14219.5,"sma_120":14225.67},{"date":"2025-11-19","open":14080,"high":14330,"low":13940,"close":14060,"volume":22321,"rsi_14":44.41,"sma_20":14235.0,"sma_60":14225.17,"sma_120":14239.25},{"date":"2025-11-20","open":14190,"high":14490,"low":14140,"close":14420,"volume":17424,"rsi_14":50.56,"sma_20":14239.0,"sma_60":14239.17,"sma_120":14254.17},{"date":"2025-11-21","open":13790,"high":14490,"low":13790,"close":14400,"volume":31817,"rsi_14":55.08,"sma_20":14245.5,"sma_60":14255.83,"sma_120":14269.17},{"date":"2025-11-24","open":14570,"high":14570,"low":14050,"close":14100,"volume":15597,"rsi_14":51.0,"sma_20":14215.5,"sma_60":14266.17,"sma_120":14279.92},{"date":"2025-11-25","open":14220,"high":14410,"low":13930,"close":14000,"volume":20505,"rsi_14":52.03,"sma_20":14185.5,"sma_60":14274.5,"sma_120":14288.25},{"date":"2025-11-26","open":14100,"high":14300,"low":13950,"close":14130,"volume":20639,"rsi_14":52.17,"sma_20":14162.5,"sma_60":14283.33,"sma_120":14298.58},{"date":"2025-11-27","open":14260,"high":14600,"low":14170,"close":14380,"volume":37339,"rsi_14":62.88,"sma_20":14160.5,"sma_60":14297.33,"sma_120":14310.08},{"date":"2025-11-28","open":14550,"high":15280,"low":14240,"close":15020,"volume":77954,"rsi_14":65.33,"sma_20":14192.5,"sma_60":14323.83,"sma_120":14328.17},{"date":"2025-12-01","open":15370,"high":16000,"low":15320,"close":15750,"volume":106358,"rsi_14":73.96,"sma_20":14276.5,"sma_60":14370.33,"sma_120":14354.08},{"date":"2025-12-02","open":15750,"high":16020,"low":15430,"close":15950,"volume":47437,"rsi_14":72.68,"sma_20":14372.5,"sma_60":14420.17,"sma_120":14378.17},{"date":"2025-12-03","open":15950,"high":16330,"low":15510,"close":15980,"volume":34272,"rsi_14":69.71,"sma_20":14478.5,"sma_60":14469.83,"sma_120":14402.17},{"date":"2025-12-04","open":16120,"high":16200,"low":15550,"close":15700,"volume":47172,"rsi_14":63.59,"sma_20":14564.5,"sma_60":14506.5,"sma_120":14422.42},{"date":"2025-12-05","open":16100,"high":16100,"low":15060,"close":15450,"volume":44788,"rsi_14":64.11,"sma_20":14660.0,"sma_60":14534.83,"sma_120":14439.75},{"date":"2025-12-08","open":15510,"high":15600,"low":15200,"close":15450,"volume":20071,"rsi_14":68.22,"sma_20":14735.0,"sma_60":14561.67,"sma_120":14459.33},{"date":"2025-12-09","open":15500,"high":15760,"low":15300,"close":15700,"volume":32185,"rsi_14":73.16,"sma_20":14830.0,"sma_60":14587.33,"sma_120":14472.42},{"date":"2025-12-10","open":15610,"high":15610,"low":14960,"close":15110,"volume":28916,"rsi_14":59.15,"sma_20":14876.0,"sma_60":14603.5,"sma_120":14477.33},{"date":"2025-12-11","open":15320,"high":15760,"low":15150,"close":15650,"volume":40112,"rsi_14":64.57,"sma_20":14928.5,"sma_60":14631.33,"sma_120":14488.58},{"date":"2025-12-12","open":16000,"high":16200,"low":15780,"close":16040,"volume":35904,"rsi_14":72.15,"sma_20":14995.5,"sma_60":14669.0,"sma_120":14505.42},{"date":"2025-12-15","open":16000,"high":16600,"low":15830,"close":16530,"volume":52941,"rsi_14":76.52,"sma_20":15101.0,"sma_60":14708.83,"sma_120":14520.33},{"date":"2025-12-16","open":16570,"high":16570,"low":15680,"close":16040,"volume":50090,"rsi_14":68.62,"sma_20":15193.0,"sma_60":14745.0,"sma_120":14524.58},{"date":"2025-12-17","open":16170,"high":16320,"low":15550,"close":16020,"volume":40635,"rsi_14":66.73,"sma_20":15291.0,"sma_60":14769.0,"sma_120":14522.67},{"date":"2025-12-18","open":16020,"high":16140,"low":15520,"close":15710,"volume":19227,"rsi_14":57.55,"sma_20":15355.5,"sma_60":14795.67,"sma_120":14519.08},{"date":"2025-12-19","open":15850,"high":16160,"low":15510,"close":16080,"volume":37925,"rsi_14":53.92,"sma_20":15439.5,"sma_60":14824.5,"sma_120":14522.08},{"date":"2025-12-22","open":16090,"high":16090,"low":15660,"close":15690,"volume":20690,"rsi_14":47.05,"sma_20":15519.0,"sma_60":14846.0,"sma_120":14524.67},{"date":"2025-12-23","open":15760,"high":15760,"low":15210,"close":15310,"volume":25587,"rsi_14":42.95,"sma_20":15584.5,"sma_60":14859.17,"sma_120":14525.67},{"date":"2025-12-24","open":15510,"high":15540,"low":15100,"close":15490,"volume":15360,"rsi_14":47.74,"sma_20":15652.5,"sma_60":14875.67,"sma_120":14530.83},{"date":"2025-12-26","open":15580,"high":15840,"low":15370,"close":15710,"volume":25514,"rsi_14":52.81,"sma_20":15719.0,"sma_60":14899.33,"sma_120":14536.08},{"date":"2025-12-29","open":15940,"high":15940,"low":15450,"close":15600,"volume":12577,"rsi_14":51.59,"sma_20":15748.0,"sma_60":14906.83,"sma_120":14541.42},{"date":"2025-12-30","open":15620,"high":15660,"low":15150,"close":15150,"volume":14759,"rsi_14":44.42,"sma_20":15718.0,"sma_60":14909.83,"sma_120":14548.5},{"date":"2026-01-02","open":15100,"high":15560,"low":15000,"close":15110,"volume":24604,"rsi_14":50.0,"sma_20":15676.0,"sma_60":14916.67,"sma_120":14551.58},{"date":"2026-01-05","open":15400,"high":15880,"low":14820,"close":15780,"volume":42368,"rsi_14":51.44,"sma_20":15666.0,"sma_60":14925.5,"sma_120":14562.42},{"date":"2026-01-06","open":15900,"high":16180,"low":15820,"close":16070,"volume":60030,"rsi_14":50.34,"sma_20":15684.5,"sma_60":14940.83,"sma_120":14573.67},{"date":"2026-01-07","open":16080,"high":16310,"low":15700,"close":15930,"volume":36029,"rsi_14":42.61,"sma_20":15708.5,"sma_60":14929.67,"sma_120":14583.0},{"date":"2026-01-08","open":15930,"high":16110,"low":15520,"close":15820,"volume":49626,"rsi_14":47.01,"sma_20":15727.0,"sma_60":14934.33,"sma_120":14587.25},{"date":"2026-01-09","open":15890,"high":15890,"low":15330,"close":15430,"volume":43301,"rsi_14":42.72,"sma_20":15713.5,"sma_60":14941.33,"sma_120":14587.33},{"date":"2026-01-12","open":15390,"high":15390,"low":15040,"close":15110,"volume":25045,"rsi_14":42.61,"sma_20":15713.5,"sma_60":14946.67,"sma_120":14583.67},{"date":"2026-01-13","open":15040,"high":15200,"low":14820,"close":14830,"volume":36658,"rsi_14":34.26,"sma_20":15672.5,"sma_60":14952.0,"sma_120":14578.5},{"date":"2026-01-14","open":15000,"high":15190,"low":14810,"close":14870,"volume":29756,"rsi_14":38.67,"sma_20":15614.0,"sma_60":14963.0,"sma_120":14573.67},{"date":"2026-01-15","open":14870,"high":15000,"low":14710,"close":14890,"volume":16241,"rsi_14":43.56,"sma_20":15532.0,"sma_60":14969.33,"sma_120":14569.17},{"date":"2026-01-16","open":14980,"high":15150,"low":14580,"close":14920,"volume":49626,"rsi_14":36.33,"sma_20":15421.0,"sma_60":14982.33,"sma_120":14566.58},{"date":"2026-01-19","open":14920,"high":14920,"low":14530,"close":14530,"volume":25672,"rsi_14":33.12,"sma_20":15362.0,"sma_60":14985.5,"sma_120":14562.92},{"date":"2026-01-20","open":14450,"high":14850,"low":14440,"close":14700,"volume":23570,"rsi_14":42.21,"sma_20":15293.0,"sma_60":14992.67,"sma_120":14562.0},{"date":"2026-01-21","open":14700,"high":14700,"low":14190,"close":14280,"volume":26719,"rsi_14":37.31,"sma_20":15222.5,"sma_60":14985.67,"sma_120":14560.83},{"date":"2026-01-22","open":14480,"high":14480,"low":13850,"close":14210,"volume":39736,"rsi_14":20.6,"sma_20":15167.5,"sma_60":14979.17,"sma_120":14560.25},{"date":"2026-01-23","open":14210,"high":14640,"low":14100,"close":14550,"volume":31500,"rsi_14":22.06,"sma_20":15120.5,"sma_60":14978.5,"sma_120":14564.17},{"date":"2026-01-26","open":14740,"high":14990,"low":14600,"close":14780,"volume":33533,"rsi_14":29.54,"sma_20":15074.0,"sma_60":14984.5,"sma_120":14567.75},{"date":"2026-01-27","open":14790,"high":14940,"low":14650,"close":14920,"volume":16897,"rsi_14":34.15,"sma_20":15040.0,"sma_60":14993.5,"sma_120":14574.25},{"date":"2026-01-28","open":15000,"high":15020,"low":14740,"close":14810,"volume":30386,"rsi_14":37.89,"sma_20":15023.0,"sma_60":15005.83,"sma_120":14581.17},{"date":"2026-01-29","open":14700,"high":14950,"low":13800,"close":14880,"volume":25757,"rsi_14":45.02,"sma_20":15011.5,"sma_60":15020.0,"sma_120":14592.5},{"date":"2026-01-30","open":14890,"high":14900,"low":14500,"close":14560,"volume":27499,"rsi_14":44.26,"sma_20":14950.5,"sma_60":15031.67,"sma_120":14598.5},{"date":"2026-02-02","open":14500,"high":14850,"low":14090,"close":14190,"volume":30646,"rsi_14":37.31,"sma_20":14856.5,"sma_60":15035.17,"sma_120":14600.42},{"date":"2026-02-03","open":14390,"high":14600,"low":14150,"close":14370,"volume":14572,"rsi_14":40.85,"sma_20":14778.5,"sma_60":15049.0,"sma_120":14603.67},{"date":"2026-02-04","open":14370,"high":14590,"low":14200,"close":14460,"volume":22795,"rsi_14":42.07,"sma_20":14710.5,"sma_60":15041.33,"sma_120":14608.83},{"date":"2026-02-05","open":14750,"high":14750,"low":14300,"close":14400,"volume":23782,"rsi_14":41.22,"sma_20":14659.0,"sma_60":15048.83,"sma_120":14613.0},{"date":"2026-02-06","open":14150,"high":14500,"low":13620,"close":14500,"volume":41579,"rsi_14":49.44,"sma_20":14628.5,"sma_60":15060.5,"sma_120":14619.75},{"date":"2026-02-09","open":14690,"high":14780,"low":14270,"close":14580,"volume":35789,"rsi_14":47.67,"sma_20":14616.0,"sma_60":15067.0,"sma_120":14626.75},{"date":"2026-02-10","open":14580,"high":14750,"low":14500,"close":14730,"volume":19674,"rsi_14":59.74,"sma_20":14609.0,"sma_60":15069.17,"sma_120":14632.83},{"date":"2026-02-11","open":14730,"high":14910,"low":14590,"close":14890,"volume":24681,"rsi_14":64.17,"sma_20":14609.0,"sma_60":15072.33,"sma_120":14638.92},{"date":"2026-02-12","open":14930,"high":14930,"low":14650,"close":14860,"volume":22882,"rsi_14":57.42,"sma_20":14606.0,"sma_60":15079.67,"sma_120":14647.75},{"date":"2026-02-13","open":14860,"high":14860,"low":14430,"close":14800,"volume":17273,"rsi_14":50.52,"sma_20":14600.0,"sma_60":15089.67,"sma_120":14654.58},{"date":"2026-02-19","open":14810,"high":14810,"low":14450,"close":14680,"volume":81150,"rsi_14":43.68,"sma_20":14607.5,"sma_60":15100.0,"sma_120":14662.58},{"date":"2026-02-20","open":14680,"high":14790,"low":14480,"close":14790,"volume":32601,"rsi_14":49.47,"sma_20":14612.0,"sma_60":15106.17,"sma_120":14672.67},{"date":"2026-02-23","open":14790,"high":15110,"low":14750,"close":14970,"volume":52701,"rsi_14":52.24,"sma_20":14646.5,"sma_60":15115.67,"sma_120":14685.75},{"date":"2026-02-24","open":15280,"high":19290,"low":15280,"close":17390,"volume":2747161,"rsi_14":84.43,"sma_20":14805.5,"sma_60":15170.5,"sma_120":14718.33},{"date":"2026-02-25","open":16820,"high":17620,"low":16590,"close":16880,"volume":486809,"rsi_14":81.65,"sma_20":14922.0,"sma_60":15218.5,"sma_120":14746.5},{"date":"2026-02-26","open":16840,"high":16840,"low":15830,"close":15910,"volume":347945,"rsi_14":65.28,"sma_20":14973.0,"sma_60":15029.0,"sma_120":15141.83},{"date":"2026-02-27","open":16220,"high":16220,"low":15500,"close":15830,"volume":91814,"rsi_14":63.62,"sma_20":15024.0,"sma_60":15272.33,"sma_120":14784.83},{"date":"2026-03-03","open":15320,"high":15820,"low":15180,"close":15280,"volume":103237,"rsi_14":57.97,"sma_20":15047.5,"sma_60":15276.67,"sma_120":14800.25},{"date":"2026-03-04","open":14800,"high":15000,"low":13100,"close":14040,"volume":140362,"rsi_14":46.55,"sma_20":15005.5,"sma_60":15248.17,"sma_120":14809.25},{"date":"2026-03-05","open":14430,"high":15000,"low":14020,"close":15000,"volume":108754,"rsi_14":52.79,"sma_20":15027.5,"sma_60":15232.33,"sma_120":14826.25},{"date":"2026-03-06","open":14500,"high":14860,"low":14220,"close":14450,"volume":46643,"rsi_14":48.24,"sma_20":15040.5,"sma_60":15206.83,"sma_120":14838.33},{"date":"2026-03-09","open":13870,"high":14190,"low":13430,"close":13730,"volume":49520,"rsi_14":43.18,"sma_20":15008.5,"sma_60":15174.0,"sma_120":14840.25},{"date":"2026-03-10","open":14000,"high":14300,"low":13820,"close":14150,"volume":30584,"rsi_14":46.01,"sma_20":14993.0,"sma_60":15152.33,"sma_120":14843.58},{"date":"2026-03-11","open":14300,"high":14720,"low":14030,"close":14620,"volume":30802,"rsi_14":49.03,"sma_20":15004.0,"sma_60":15138.5,"sma_120":14850.08},{"date":"2026-03-12","open":14620,"high":14840,"low":14330,"close":14560,"volume":23243,"rsi_14":49.35,"sma_20":15007.0,"sma_60":15119.5,"sma_120":14853.42},{"date":"2026-03-13","open":14400,"high":14960,"low":14200,"close":14950,"volume":55204,"rsi_14":50.84,"sma_20":15025.5,"sma_60":15116.83,"sma_120":14860.17},{"date":"2026-03-16","open":14860,"high":14890,"low":14410,"close":14750,"volume":25748,"rsi_14":48.85,"sma_20":15026.5,"sma_60":14857.0,"sma_120":15172.33},{"date":"2026-03-17","open":14750,"high":15000,"low":14540,"close":14540,"volume":24257,"rsi_14":30.56,"sma_20":15009.0,"sma_60":15076.83,"sma_120":14872.92},{"date":"2026-03-18","open":14750,"high":14750,"low":14400,"close":14430,"volume":33693,"rsi_14":32.32,"sma_20":14987.5,"sma_60":15041.83,"sma_120":14875.33},{"date":"2026-03-19","open":14420,"high":14480,"low":14220,"close":14430,"volume":19578,"rsi_14":37.58,"sma_20":14969.0,"sma_60":15015.0,"sma_120":14880.0},{"date":"2026-03-20","open":14490,"high":14490,"low":14250,"close":14340,"volume":36187,"rsi_14":37.52,"sma_20":14952.0,"sma_60":14987.0,"sma_120":14878.0},{"date":"2026-03-23","open":14330,"high":14330,"low":13600,"close":13830,"volume":48867,"rsi_14":37.77,"sma_20":14904.0,"sma_60":14955.67,"sma_120":14875.67},{"date":"2026-03-24","open":13840,"high":14030,"low":13550,"close":13700,"volume":33721,"rsi_14":46.47,"sma_20":14840.5,"sma_60":14916.0,"sma_120":14870.25},{"date":"2026-03-25","open":13770,"high":14020,"low":13750,"close":13950,"volume":15891,"rsi_14":37.23,"sma_20":14668.5,"sma_60":14887.0,"sma_120":14866.5},{"date":"2026-03-26","open":13930,"high":14370,"low":13800,"close":14270,"volume":34250,"rsi_14":47.68,"sma_20":14538.0,"sma_60":14869.67,"sma_120":14864.42},{"date":"2026-03-27","open":14050,"high":14300,"low":13740,"close":14220,"volume":31853,"rsi_14":57.63,"sma_20":14453.5,"sma_60":14848.5,"sma_120":14862.08},{"date":"2026-03-30","open":14000,"high":14000,"low":13500,"close":13680,"volume":31688,"rsi_14":42.94,"sma_20":14346.0,"sma_60":14814.67,"sma_120":14857.0},{"date":"2026-03-31","open":13700,"high":13970,"low":13200,"close":13950,"volume":41971,"rsi_14":39.3,"sma_20":14279.5,"sma_60":14787.17,"sma_120":14847.0},{"date":"2026-04-01","open":13950,"high":14000,"low":13500,"close":13950,"volume":37740,"rsi_14":40.07,"sma_20":14275.0,"sma_60":14767.17,"sma_120":14838.5},{"date":"2026-04-02","open":13950,"high":14270,"low":13110,"close":13730,"volume":61077,"rsi_14":28.97,"sma_20":14211.5,"sma_60":14744.17,"sma_120":14830.42},{"date":"2026-04-03","open":13610,"high":13730,"low":13220,"close":13440,"volume":45607,"rsi_14":28.09,"sma_20":14161.0,"sma_60":14705.17,"sma_120":14815.33},{"date":"2026-04-06","open":13450,"high":13450,"low":12970,"close":13130,"volume":45531,"rsi_14":27.18,"sma_20":14131.0,"sma_60":14656.17,"sma_120":14798.5},{"date":"2026-04-07","open":13270,"high":13390,"low":12830,"close":13390,"volume":41138,"rsi_14":33.95,"sma_20":14093.0,"sma_60":14613.83,"sma_120":14771.75},{"date":"2026-04-08","open":13390,"high":13450,"low":13000,"close":13150,"volume":60315,"rsi_14":31.61,"sma_20":14019.5,"sma_60":14569.33,"sma_120":14751.83},{"date":"2026-04-09","open":13130,"high":13290,"low":13000,"close":13040,"volume":24371,"rsi_14":31.43,"sma_20":13943.5,"sma_60":14529.5,"sma_120":14735.42},{"date":"2026-04-10","open":13100,"high":13250,"low":13010,"close":13230,"volume":27177,"rsi_14":40.57,"sma_20":13857.5,"sma_60":14498.17,"sma_120":14722.42},{"date":"2026-04-13","open":13200,"high":13370,"low":12980,"close":13370,"volume":26561,"rsi_14":44.83,"sma_20":13788.5,"sma_60":14473.83,"sma_120":14712.92},{"date":"2026-04-14","open":13390,"high":13510,"low":13280,"close":13420,"volume":15781,"rsi_14":41.14,"sma_20":13732.5,"sma_60":14449.67,"sma_120":14706.33},{"date":"2026-04-15","open":13480,"high":13620,"low":13410,"close":13570,"volume":23675,"rsi_14":37.59,"sma_20":13689.5,"sma_60":14427.67,"sma_120":14698.5},{"date":"2026-04-16","open":13700,"high":14050,"low":13660,"close":14040,"volume":46204,"rsi_14":47.22,"sma_20":13670.0,"sma_60":14413.0,"sma_120":14693.83},{"date":"2026-04-17","open":14040,"high":14710,"low":13920,"close":14340,"volume":111130,"rsi_14":61.0,"sma_20":13670.0,"sma_60":14409.83,"sma_120":14692.83},{"date":"2026-04-20","open":14300,"high":14430,"low":14160,"close":14270,"volume":28316,"rsi_14":55.71,"sma_20":13692.0,"sma_60":14402.67,"sma_120":14692.25},{"date":"2026-04-21","open":14270,"high":14400,"low":13800,"close":14070,"volume":37140,"rsi_14":52.0,"sma_20":13710.5,"sma_60":14399.17,"sma_120":14690.58},{"date":"2026-04-22","open":14080,"high":14110,"low":13740,"close":13860,"volume":33950,"rsi_14":52.17,"sma_20":13706.0,"sma_60":14393.33,"sma_120":14683.58},{"date":"2026-04-23","open":13900,"high":13980,"low":13650,"close":13850,"volume":21672,"rsi_14":57.56,"sma_20":13685.0,"sma_60":14381.67,"sma_120":14677.33},{"date":"2026-04-24","open":13800,"high":13970,"low":13800,"close":13900,"volume":8088,"rsi_14":65.71,"sma_20":13669.0,"sma_60":14367.0,"sma_120":14671.58},{"date":"2026-04-27","open":13890,"high":14140,"low":13870,"close":14080,"volume":18663,"rsi_14":64.56,"sma_20":13689.0,"sma_60":14353.0,"sma_120":14668.75},{"date":"2026-04-28","open":13980,"high":14080,"low":13810,"close":14010,"volume":19587,"rsi_14":69.55,"sma_20":13692.0,"sma_60":14339.67,"sma_120":14665.67},{"date":"2026-04-29","open":13910,"high":14380,"low":13840,"close":14260,"volume":69234,"rsi_14":76.07,"sma_20":13707.5,"sma_60":14329.33,"sma_120":14785.33},{"date":"2026-04-30","open":14300,"high":14300,"low":13880,"close":14000,"volume":13203,"rsi_14":63.06,"sma_20":13788.0,"sma_60":13680.83,"sma_120":14271.25},{"date":"2026-05-04","open":14000,"high":14060,"low":13870,"close":13960,"volume":25779,"rsi_14":62.77,"sma_20":13747.0,"sma_60":14316.17,"sma_120":14667.83},{"date":"2026-05-06","open":14020,"high":14020,"low":13600,"close":13610,"volume":36079,"rsi_14":53.64,"sma_20":13771.0,"sma_60":14303.5,"sma_120":14664.75},{"date":"2026-05-07","open":13740,"high":13990,"low":13300,"close":13600,"volume":46794,"rsi_14":50.61,"sma_20":13781.5,"sma_60":14289.17,"sma_120":14665.25},{"date":"2026-05-08","open":13710,"high":13990,"low":13370,"close":13720,"volume":34609,"rsi_14":42.45,"sma_20":13810.0,"sma_60":14277.83,"sma_120":14663.33},{"date":"2026-05-11","open":13690,"high":13690,"low":13000,"close":13170,"volume":73658,"rsi_14":25.32,"sma_20":13816.5,"sma_60":14255.67,"sma_120":14658.08},{"date":"2026-05-12","open":13200,"high":13250,"low":12940,"close":13230,"volume":38452,"rsi_14":27.97,"sma_20":13816.5,"sma_60":14233.17,"sma_120":14650.08},{"date":"2026-05-13","open":13350,"high":13740,"low":13250,"close":13720,"volume":34842,"rsi_14":43.4,"sma_20":13834.0,"sma_60":14216.33,"sma_120":14642.75},{"date":"2026-05-14","open":13730,"high":14230,"low":13610,"close":14180,"volume":72493,"rsi_14":55.52,"sma_20":13872.0,"sma_60":14204.5,"sma_120":14638.42},{"date":"2026-05-15","open":14190,"high":14340,"low":13680,"close":13800,"volume":75744,"rsi_14":49.24,"sma_20":13883.5,"sma_60":14186.83,"sma_120":14633.25},{"date":"2026-05-18","open":13500,"high":14070,"low":13100,"close":13970,"volume":50406,"rsi_14":51.03,"sma_20":13880.0,"sma_60":14173.0,"sma_120":14631.33},{"date":"2026-05-19","open":13860,"high":13890,"low":13140,"close":13880,"volume":59991,"rsi_14":46.97,"sma_20":13857.0,"sma_60":14159.67,"sma_120":14629.83},{"date":"2026-05-20","open":13880,"high":13880,"low":12770,"close":12950,"volume":85205,"rsi_14":37.26,"sma_20":13791.0,"sma_60":14129.0,"sma_120":14617.58},{"date":"2026-05-21","open":12990,"high":13230,"low":12950,"close":13120,"volume":31338,"rsi_14":36.03,"sma_20":13743.5,"sma_60":14098.17,"sma_120":14606.92},{"date":"2026-05-22","open":13230,"high":13470,"low":12900,"close":12900,"volume":62878,"rsi_14":36.39,"sma_20":13695.5,"sma_60":14023.33,"sma_120":14596.92},{"date":"2026-05-26","open":13140,"high":13140,"low":12000,"close":12270,"volume":139209,"rsi_14":31.75,"sma_20":13616.5,"sma_60":13946.5,"sma_120":14582.5},{"date":"2026-05-27","open":12100,"high":12130,"low":11690,"close":12030,"volume":58071,"rsi_14":32.52,"sma_20":13523.0,"sma_60":13881.83,"sma_120":14565.0},{"date":"2026-05-28","open":11810,"high":12020,"low":11400,"close":11830,"volume":30315,"rsi_14":31.21,"sma_20":13410.5,"sma_60":13815.17,"sma_120":14543.75},{"date":"2026-05-29","open":11720,"high":11830,"low":11300,"close":11830,"volume":40758,"rsi_14":29.41,"sma_20":13301.5,"sma_60":13757.67,"sma_120":14517.17},{"date":"2026-06-01","open":11370,"high":11710,"low":10990,"close":11370,"volume":60645,"rsi_14":30.0,"sma_20":13157.0,"sma_60":13713.17,"sma_120":14480.67},{"date":"2026-06-02","open":11010,"high":11160,"low":10950,"close":10990,"volume":32542,"rsi_14":26.76,"sma_20":13006.5,"sma_60":13646.33,"sma_120":14439.33},{"date":"2026-06-04","open":10990,"high":11040,"low":10670,"close":10670,"volume":25236,"rsi_14":17.2,"sma_20":12842.0,"sma_60":13583.33,"sma_120":14395.08},{"date":"2026-06-05","open":10410,"high":10900,"low":10180,"close":10180,"volume":27310,"rsi_14":7.26,"sma_20":12670.5,"sma_60":13524.17,"sma_120":14349.08},{"date":"2026-06-08","open":9950,"high":10080,"low":9500,"close":9700,"volume":36646,"rsi_14":7.11,"sma_20":12475.5,"sma_60":13450.0,"sma_120":14301.17},{"date":"2026-06-09","open":9550,"high":10380,"low":9550,"close":10180,"volume":27221,"rsi_14":12.77,"sma_20":12298.5,"sma_60":13376.0,"sma_120":14257.25},{"date":"2026-06-10","open":10180,"high":10280,"low":9900,"close":10150,"volume":11061,"rsi_14":12.92,"sma_20":12147.5,"sma_60":13302.5,"sma_120":14211.0},{"date":"2026-06-11","open":10130,"high":10160,"low":9850,"close":10150,"volume":14548,"rsi_14":15.85,"sma_20":11993.5,"sma_60":13222.5,"sma_120":14169.67},{"date":"2026-06-12","open":10160,"high":10430,"low":10080,"close":10230,"volume":20458,"rsi_14":13.97,"sma_20":11819.0,"sma_60":13147.17,"sma_120":14124.5},{"date":"2026-06-15","open":10240,"high":10900,"low":10240,"close":10700,"volume":23696,"rsi_14":24.18,"sma_20":11645.0,"sma_60":13083.17,"sma_120":14080.0},{"date":"2026-06-16","open":10700,"high":10710,"low":10450,"close":10590,"volume":15769,"rsi_14":27.54,"sma_20":11484.5,"sma_60":13019.17,"sma_120":14030.5},{"date":"2026-06-17","open":10520,"high":11020,"low":10460,"close":10840,"volume":24133,"rsi_14":67.37,"sma_20":10647.5,"sma_60":12613.17,"sma_120":13730.83},{"date":"2026-06-18","open":10740,"high":10900,"low":10420,"close":10730,"volume":11150,"rsi_14":34.97,"sma_20":11170.5,"sma_60":12899.17,"sma_120":13943.08},{"date":"2026-06-19","open":10700,"high":10800,"low":10120,"close":10480,"volume":19827,"rsi_14":32.74,"sma_20":11047.0,"sma_60":12843.33,"sma_120":13899.5},{"date":"2026-06-22","open":10480,"high":10600,"low":10000,"close":10230,"volume":22029,"rsi_14":34.59,"sma_20":10902.5,"sma_60":12785.5,"sma_120":13850.75},{"date":"2026-06-23","open":10230,"high":10330,"low":9550,"close":9550,"volume":31061,"rsi_14":32.0,"sma_20":10735.0,"sma_60":12712.17,"sma_120":13799.58},{"date":"2026-06-24","open":9500,"high":9990,"low":9350,"close":9670,"volume":21894,"rsi_14":36.84,"sma_20":10605.0,"sma_60":12635.5,"sma_120":13752.58},{"date":"2026-06-25","open":9650,"high":10000,"low":9580,"close":9770,"volume":18190,"rsi_14":43.99,"sma_20":10492.0,"sma_60":12561.33,"sma_120":13704.92},{"date":"2026-06-26","open":9780,"high":10000,"low":9100,"close":9840,"volume":32070,"rsi_14":52.33,"sma_20":10392.5,"sma_60":12497.33,"sma_120":13656.0},{"date":"2026-06-29","open":9710,"high":10500,"low":9620,"close":10430,"volume":29446,"rsi_14":54.02,"sma_20":10322.5,"sma_60":12438.67,"sma_120":13612.92},{"date":"2026-06-30","open":10350,"high":10600,"low":10100,"close":10210,"volume":11325,"rsi_14":50.91,"sma_20":10264.5,"sma_60":12376.33,"sma_120":13571.75},{"date":"2026-07-01","open":10050,"high":10340,"low":10010,"close":10130,"volume":9022,"rsi_14":49.7,"sma_20":10221.5,"sma_60":12316.33,"sma_120":13530.25},{"date":"2026-07-02","open":10140,"high":10300,"low":9700,"close":9980,"volume":18649,"rsi_14":46.38,"sma_20":10187.0,"sma_60":12258.67,"sma_120":13481.92},{"date":"2026-07-03","open":10100,"high":10190,"low":9650,"close":10190,"volume":8208,"rsi_14":42.01,"sma_20":10187.5,"sma_60":12209.67,"sma_120":13432.92},{"date":"2026-07-06","open":10130,"high":10190,"low":9710,"close":10180,"volume":13140,"rsi_14":43.37,"sma_20":10211.5,"sma_60":12156.17,"sma_120":13385.0},{"date":"2026-07-07","open":10180,"high":10270,"low":9770,"close":10270,"volume":9530,"rsi_14":40.27,"sma_20":10216.0,"sma_60":12108.17,"sma_120":13338.75},{"date":"2026-07-08","open":10260,"high":10260,"low":9590,"close":10170,"volume":18974,"rsi_14":40.41,"sma_20":10217.0,"sma_60":12060.33,"sma_120":13294.92},{"date":"2026-07-09","open":10050,"high":10230,"low":9610,"close":10170,"volume":22318,"rsi_14":44.19,"sma_20":10218.0,"sma_60":12009.33,"sma_120":13253.75},{"date":"2026-07-10","open":10170,"high":10280,"low":9950,"close":10230,"volume":12837,"rsi_14":50.0,"sma_20":10218.0,"sma_60":11957.0,"sma_120":13215.42},{"date":"2026-07-13","open":10230,"high":10410,"low":9670,"close":9910,"volume":22096,"rsi_14":58.49,"sma_20":10178.5,"sma_60":11898.5,"sma_120":13174.08},{"date":"2026-07-14","open":9520,"high":9870,"low":9260,"close":9820,"volume":53533,"rsi_14":53.59,"sma_20":10140.0,"sma_60":11836.0,"sma_120":13131.83},{"date":"2026-07-15","open":9980,"high":10150,"low":9770,"close":9990,"volume":16289,"rsi_14":55.09,"sma_20":10097.5,"sma_60":11768.5,"sma_120":13090.75},{"date":"2026-07-16","open":9970,"high":11030,"low":9890,"close":10390,"volume":69173,"rsi_14":61.04,"sma_20":10080.5,"sma_60":11702.67,"sma_120":13056.25},{"date":"2026-07-20","open":10390,"high":10390,"low":9850,"close":10120,"volume":21333,"rsi_14":42.86,"sma_20":10062.5,"sma_60":11633.5,"sma_120":13018.08},{"date":"2026-07-21","open":10050,"high":10060,"low":9670,"close":9690,"volume":17185,"rsi_14":39.08,"sma_20":10035.5,"sma_60":11560.5,"sma_120":12979.83},{"date":"2026-07-22","open":9810,"high":9950,"low":9690,"close":9790,"volume":7319,"rsi_14":42.92,"sma_20":10047.5,"sma_60":11492.67,"sma_120":12943.0},{"date":"2026-07-23","open":9790,"high":9970,"low":9700,"close":9860,"volume":8076,"rsi_14":47.41,"sma_20":10057.0,"sma_60":11426.17,"sma_120":12903.92},{"date":"2026-07-24","open":9860,"high":10050,"low":9300,"close":9680,"volume":23543,"rsi_14":38.86,"sma_20":10052.5,"sma_60":11355.83,"sma_120":12861.42},{"date":"2026-07-27","open":9600,"high":9770,"low":9500,"close":9700,"volume":10540,"rsi_14":39.57,"sma_20":10045.5,"sma_60":11282.83,"sma_120":12817.92},{"date":"2026-07-28","open":9690,"high":9700,"low":9110,"close":9510,"volume":22088,"rsi_14":34.17,"sma_20":9999.5,"sma_60":11207.83,"sma_120":12773.75},{"date":"2026-07-29","open":9310,"high":9520,"low":8810,"close":9300,"volume":29385,"rsi_14":32.67,"sma_20":9954.0,"sma_60":11125.17,"sma_120":12727.25},{"date":"2026-07-30","open":8830,"high":9450,"low":8830,"close":9230,"volume":33632,"rsi_14":31.78,"sma_20":9909.0,"sma_60":11045.67,"sma_120":12682.83},{"date":"2026-07-31","open":9110,"high":9490,"low":9060,"close":9430,"volume":17218,"rsi_14":35.29,"sma_20":9881.5,"sma_60":10970.17,"sma_120":12643.17},{"date":"2026-08-03","open":9430,"high":9720,"low":9230,"close":9690,"volume":15324,"rsi_14":45.86,"sma_20":9856.5,"sma_60":10904.83,"sma_120":12604.17},{"date":"2026-08-04","open":9740,"high":10170,"low":9700,"close":10170,"volume":18567,"rsi_14":55.74,"sma_20":9856.0,"sma_60":10847.67,"sma_120":12568.42},{"date":"2026-08-05","open":10170,"high":10390,"low":9960,"close":10390,"volume":16721,"rsi_14":56.45,"sma_20":9862.0,"sma_60":10792.17,"sma_120":12535.0},{"date":"2026-08-06","open":10300,"high":12400,"low":10200,"close":10770,"volume":992657,"rsi_14":56.17,"sma_20":9892.0,"sma_60":10752.17,"sma_120":12503.92},{"date":"2026-08-07","open":10450,"high":10630,"low":10100,"close":10130,"volume":82054,"rsi_14":50.14,"sma_20":9890.0,"sma_60":10700.5,"sma_120":12466.83},{"date":"2026-08-10","open":10150,"high":10490,"low":10110,"close":10420,"volume":29865,"rsi_14":61.03,"sma_20":9899.5,"sma_60":10645.5,"sma_120":12430.92},{"date":"2026-08-11","open":10270,"high":10760,"low":10270,"close":10530,"volume":32126,"rsi_14":61.14,"sma_20":9930.5,"sma_60":10584.67,"sma_120":12394.58},{"date":"2026-08-12","open":10530,"high":10640,"low":10210,"close":10490,"volume":19701,"rsi_14":59.57,"sma_20":9964.0,"sma_60":10529.5,"sma_120":12358.17},{"date":"2026-08-13","open":10450,"high":10510,"low":10170,"close":10230,"volume":22341,"rsi_14":58.16,"sma_20":9976.0,"sma_60":10467.17,"sma_120":12320.08},{"date":"2026-08-14","open":10350,"high":10350,"low":10000,"close":10070,"volume":17853,"rsi_14":55.27,"sma_20":9960.0,"sma_60":10403.67,"sma_120":12281.67},{"date":"2026-08-18","open":10170,"high":10170,"low":9760,"close":9970,"volume":22895,"rsi_14":56.73,"sma_20":9952.5,"sma_60":10354.0,"sma_120":12241.5},{"date":"2026-08-19","open":9970,"high":10060,"low":9690,"close":9980,"volume":14285,"rsi_14":60.56,"sma_20":9967.0,"sma_60":10301.67,"sma_120":12199.92},{"date":"2026-08-20","open":10110,"high":10410,"low":9960,"close":10120,"volume":23259,"rsi_14":63.53,"sma_20":9983.5,"sma_60":10255.33,"sma_120":12139.33},{"date":"2026-08-21","open":10110,"high":10110,"low":9730,"close":9890,"volume":18528,"rsi_14":56.93,"sma_20":9985.0,"sma_60":10215.67,"sma_120":12081.08},{"date":"2026-08-24","open":10040,"high":10280,"low":9850,"close":10100,"volume":15127,"rsi_14":56.27,"sma_20":10006.0,"sma_60":10183.5,"sma_120":12032.67},{"date":"2026-08-25","open":9940,"high":10140,"low":9790,"close":10140,"volume":13230,"rsi_14":49.47,"sma_20":10028.0,"sma_60":10155.33,"sma_120":11985.25},{"date":"2026-08-26","open":10140,"high":10190,"low":9950,"close":10000,"volume":9290,"rsi_14":42.91,"sma_20":10052.5,"sma_60":10124.83,"sma_120":11941.25},{"date":"2026-08-27","open":10000,"high":10010,"low":9880,"close":10010,"volume":10378,"rsi_14":34.03,"sma_20":10088.0,"sma_60":10102.17,"sma_120":11907.67},{"date":"2026-08-28","open":10080,"high":10100,"low":9880,"close":10100,"volume":11039,"rsi_14":49.18,"sma_20":10131.5,"sma_60":10087.33,"sma_120":11866.83},{"date":"2026-08-31","open":10150,"high":11840,"low":9920,"close":10680,"volume":720536,"rsi_14":56.13,"sma_20":10194.0,"sma_60":10087.5,"sma_120":11835.42},{"date":"2026-09-01","open":10580,"high":12600,"low":10190,"close":11410,"volume":937560,"rsi_14":66.06,"sma_20":10280.0,"sma_60":10108.0,"sma_120":11816.08},{"date":"2026-09-02","open":12000,"high":12450,"low":10770,"close":10890,"volume":228920,"rsi_14":56.21,"sma_20":10316.0,"sma_60":10127.83,"sma_120":11788.92},{"date":"2026-09-03","open":10960,"high":11070,"low":10550,"close":10780,"volume":64583,"rsi_14":58.96,"sma_20":10335.5,"sma_60":10137.83,"sma_120":11756.92},{"date":"2026-09-04","open":10700,"high":10710,"low":10330,"close":10520,"volume":56450,"rsi_14":57.1,"sma_20":10323.0,"sma_60":10144.0,"sma_120":11723.25},{"date":"2026-09-07","open":10460,"high":10600,"low":10140,"close":10500,"volume":50624,"rsi_14":58.58,"sma_20":10341.5,"sma_60":10149.83,"sma_120":11686.17},{"date":"2026-09-08","open":10410,"high":10540,"low":10310,"close":10370,"volume":26729,"rsi_14":56.07,"sma_20":10339.0,"sma_60":10152.17,"sma_120":11649.67},{"date":"2026-09-09","open":10280,"high":10400,"low":10220,"close":10340,"volume":18080,"rsi_14":53.55,"sma_20":10329.5,"sma_60":10146.17,"sma_120":11614.67},{"date":"2026-09-10","open":10330,"high":10340,"low":10120,"close":10160,"volume":25191,"rsi_14":54.43,"sma_20":10313.0,"sma_60":10139.0,"sma_120":11579.08},{"date":"2026-09-11","open":10160,"high":10220,"low":9880,"close":10100,"volume":20386,"rsi_14":50.0,"sma_20":10306.5,"sma_60":10126.67,"sma_120":11543.0},{"date":"2026-09-14","open":10100,"high":10110,"low":9960,"close":10000,"volume":12476,"rsi_14":47.64,"sma_20":10303.0,"sma_60":10114.5,"sma_120":11506.83},{"date":"2026-09-15","open":10090,"high":10150,"low":9750,"close":10010,"volume":9390,"rsi_14":50.18,"sma_20":10305.0,"sma_60":10106.67,"sma_120":11475.0},{"date":"2026-09-16","open":10100,"high":10100,"low":9800,"close":9920,"volume":23691,"rsi_14":48.45,"sma_20":10302.0,"sma_60":10101.5,"sma_120":11443.5},{"date":"2026-09-17","open":10040,"high":10320,"low":9950,"close":10080,"volume":12627,"rsi_14":49.66,"sma_20":10300.0,"sma_60":10110.33,"sma_120":11411.25},{"date":"2026-09-18","open":10030,"high":10130,"low":9950,"close":10130,"volume":5397,"rsi_14":38.78,"sma_20":10312.0,"sma_60":10118.0,"sma_120":11376.75},{"date":"2026-09-21","open":9900,"high":10130,"low":9890,"close":10070,"volume":13189,"rsi_14":12.36,"sma_20":10310.5,"sma_60":10123.0,"sma_120":11342.17},{"date":"2026-09-22","open":10000,"high":10100,"low":9840,"close":9940,"volume":8060,"rsi_14":15.83,"sma_20":10300.5,"sma_60":10124.67,"sma_120":11311.0},{"date":"2026-09-23","open":10050,"high":10120,"low":9850,"close":10040,"volume":6794,"rsi_14":23.19,"sma_20":10302.5,"sma_60":10118.17,"sma_120":11278.42},{"date":"2026-09-28","open":10090,"high":10260,"low":9960,"close":10110,"volume":22113,"rsi_14":32.77,"sma_20":10307.5,"sma_60":10116.5,"sma_120":11246.42},{"date":"2026-09-29","open":10070,"high":10120,"low":9860,"close":9900,"volume":8728,"rsi_14":28.26,"sma_20":10297.5,"sma_60":10112.67,"sma_120":11214.5},{"date":"2026-09-30","open":9980,"high":10000,"low":9860,"close":9970,"volume":7457,"rsi_14":34.85,"sma_20":10262.0,"sma_60":10112.5,"sma_120":11185.58},{"date":"2026-10-01","open":10000,"high":10100,"low":9850,"close":10010,"volume":10924,"rsi_14":37.59,"sma_20":10192.0,"sma_60":10109.5,"sma_120":11159.58},{"date":"2026-10-02","open":10090,"high":10340,"low":9890,"close":9960,"volume":7704,"rsi_14":41.67,"sma_20":10145.5,"sma_60":10105.83,"sma_120":11131.0},{"date":"2026-10-06","open":10000,"high":10060,"low":9900,"close":10030,"volume":10587,"rsi_14":47.11,"sma_20":10108.0,"sma_60":10101.83,"sma_120":11105.0},{"date":"2026-10-07","open":10100,"high":11000,"low":10050,"close":10250,"volume":86064,"rsi_14":59.4,"sma_20":10094.5,"sma_60":10103.17,"sma_120":11081.75},{"date":"2026-10-08","open":10330,"high":10330,"low":9900,"close":10000,"volume":22276,"rsi_14":49.68,"sma_20":10069.5,"sma_60":10100.33,"sma_120":11054.83},{"date":"2026-10-12","open":10050,"high":10090,"low":9750,"close":9770,"volume":22853,"rsi_14":45.61,"sma_20":10039.5,"sma_60":10092.67,"sma_120":11024.83},{"date":"2026-10-13","open":9650,"high":9870,"low":8940,"close":9490,"volume":30912,"rsi_14":33.88,"sma_20":9997.0,"sma_60":10085.67,"sma_120":10992.08},{"date":"2026-10-14","open":9600,"high":10030,"low":9510,"close":9620,"volume":15318,"rsi_14":36.65,"sma_20":9970.0,"sma_60":10082.33,"sma_120":10959.17},{"date":"2026-10-15","open":9680,"high":9680,"low":9160,"close":9310,"volume":23718,"rsi_14":32.41,"sma_20":9930.5,"sma_60":10071.0,"sma_120":10919.75},{"date":"2026-10-16","open":9410,"high":9730,"low":9310,"close":9660,"volume":35960,"rsi_14":44.12,"sma_20":9913.5,"sma_60":10058.83,"sma_120":10880.75},{"date":"2026-10-19","open":9410,"high":9630,"low":9340,"close":9590,"volume":8088,"rsi_14":40.43,"sma_20":9892.5,"sma_60":10050.0,"sma_120":10841.75},{"date":"2026-10-20","open":9520,"high":9620,"low":9070,"close":9210,"volume":17494,"rsi_14":33.08,"sma_20":9857.0,"sma_60":10042.0,"sma_120":10801.25},{"date":"2026-10-21","open":9480,"high":9540,"low":9050,"close":9170,"volume":47979,"rsi_14":35.34,"sma_20":9811.5,"sma_60":10031.67,"sma_120":10762.17},{"date":"2026-10-22","open":9200,"high":9200,"low":8650,"close":8890,"volume":9721,"rsi_14":30.0,"sma_20":9749.5,"sma_60":10015.5,"sma_120":10720.83},{"date":"2026-10-23","open":8989,"high":9038,"low":8740,"close":8870,"volume":10156,"rsi_14":28.73,"sma_20":9689.5,"sma_60":10002.0,"sma_120":10678.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.18,"ttm_eps":null,"close":15190.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.19,"ttm_eps":null,"close":14920.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.76,"ttm_eps":null,"close":11400.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.95,"ttm_eps":null,"close":14640.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":30.23,"pbr":0.98,"ttm_eps":null,"close":15190.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.52,"pbr":0.89,"ttm_eps":null,"close":14700.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.96,"pbr":0.89,"ttm_eps":null,"close":15150.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.49,"pbr":0.8,"ttm_eps":null,"close":13950.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.86,"pbr":0.59,"ttm_eps":null,"close":10210.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"제일약품","phase":"above-fold","symbol_resolved":true}