{"status":"ok","report":{"price_analysis":{"current":22350.0,"change_1d":-3.7,"change_7d":-7.6,"change_30d":-5.1,"high_30d":25400.0,"low_30d":22250.0,"position_in_range":3.0,"support":22565.0,"resistance":25085.0},"summary":"쿠쿠홈시스(284740)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 5014.61억. 현재가 22,350원, 전일 대비 -3.7%, 30일 -5.1%. PER 3.2배 / ROE 3.2%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 2895.00, 기관 순매도 3502.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.2배입니다. ROE 3.2%입니다. 시가총액 5014.61억. 매출 1.15조, 영업이익 1803.87억.","grade":"C","comment":"PER 3.16배, ROE 3.19%","per":3.16,"pbr":0.37,"roe":3.19,"eps":7063.259999999999,"revenue":1147506246293.0,"operating_income":180386917107.0,"net_income":158480586155.0,"market_cap":501461027250,"profit_margin":13.81,"roa":2.59,"operating_margin":15.72,"gross_margin":63.49,"debt_ratio":0.232883305078504,"total_assets":1653476168477.0,"total_equity":1341145720496.0,"total_debt":312330447981.0,"dividend_yield":5.5814,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-69.23)가 시그널선(176.63)을 하회합니다(데드크로스). SMA20 24032, SMA60 23068 — 혼조세입니다. 볼린저밴드 22822~25243 (현재 위치 -20%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 30","rsi_14":29.729729729729726,"macd":-69.22938370516204,"macd_signal":176.62785593882012,"sma_20":24032.5,"sma_60":23068.333333333332,"bb_upper":25242.572311888838,"bb_lower":22822.427688111162,"atr_14":846.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2895.00, 기관 순매수 -3502.00. 30일 누적: 외국인 4.54만, 기관 5.36만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2895.0,"institutional_flow":-3502.0,"data":[{"date":"2026-10-23","foreign_net":-1611.0,"institution_net":-2928.0,"retail_net":4539.0},{"date":"2026-10-22","foreign_net":9557.0,"institution_net":939.0,"retail_net":-10496.0},{"date":"2026-10-21","foreign_net":-4346.0,"institution_net":-562.0,"retail_net":4908.0},{"date":"2026-10-20","foreign_net":-390.0,"institution_net":-573.0,"retail_net":963.0},{"date":"2026-10-19","foreign_net":-315.0,"institution_net":-378.0,"retail_net":693.0},{"date":"2026-10-16","foreign_net":-2068.0,"institution_net":7560.0,"retail_net":-5492.0},{"date":"2026-10-15","foreign_net":493.0,"institution_net":5732.0,"retail_net":-6225.0},{"date":"2026-10-14","foreign_net":-4744.0,"institution_net":-1528.0,"retail_net":6272.0},{"date":"2026-10-13","foreign_net":12183.0,"institution_net":1178.0,"retail_net":-13361.0},{"date":"2026-10-12","foreign_net":12051.0,"institution_net":9948.0,"retail_net":-21999.0},{"date":"2026-10-08","foreign_net":835.0,"institution_net":-1709.0,"retail_net":874.0},{"date":"2026-10-07","foreign_net":17930.0,"institution_net":3045.0,"retail_net":-20975.0},{"date":"2026-10-06","foreign_net":-58.0,"institution_net":3679.0,"retail_net":-3621.0},{"date":"2026-10-02","foreign_net":736.0,"institution_net":-77.0,"retail_net":-659.0},{"date":"2026-10-01","foreign_net":9170.0,"institution_net":3401.0,"retail_net":-12571.0},{"date":"2026-09-30","foreign_net":1075.0,"institution_net":-433.0,"retail_net":-642.0},{"date":"2026-09-29","foreign_net":2878.0,"institution_net":-2285.0,"retail_net":-593.0},{"date":"2026-09-28","foreign_net":-3172.0,"institution_net":4509.0,"retail_net":-1337.0},{"date":"2026-09-23","foreign_net":3317.0,"institution_net":155.0,"retail_net":-3472.0},{"date":"2026-09-22","foreign_net":-548.0,"institution_net":2779.0,"retail_net":-2231.0},{"date":"2026-09-21","foreign_net":-317.0,"institution_net":1324.0,"retail_net":-1007.0},{"date":"2026-09-18","foreign_net":-214.0,"institution_net":-266.0,"retail_net":480.0},{"date":"2026-09-17","foreign_net":-2862.0,"institution_net":8156.0,"retail_net":-5294.0},{"date":"2026-09-16","foreign_net":-5272.0,"institution_net":7606.0,"retail_net":-2334.0},{"date":"2026-09-15","foreign_net":-4480.0,"institution_net":7344.0,"retail_net":-2864.0},{"date":"2026-09-14","foreign_net":1913.0,"institution_net":655.0,"retail_net":-2568.0},{"date":"2026-09-11","foreign_net":815.0,"institution_net":10.0,"retail_net":-825.0},{"date":"2026-09-10","foreign_net":639.0,"institution_net":-498.0,"retail_net":-141.0},{"date":"2026-09-09","foreign_net":478.0,"institution_net":-1005.0,"retail_net":527.0},{"date":"2026-09-08","foreign_net":1700.0,"institution_net":-2175.0,"retail_net":475.0}],"periods":{"d1":{"foreign_net":-1611.0,"institution_net":-2928.0,"retail_net":4539.0},"d3":{"foreign_net":3600.0,"institution_net":-2551.0,"retail_net":-1049.0},"d7":{"foreign_net":1320.0,"institution_net":9790.0,"retail_net":-11110.0},"d14":{"foreign_net":40253.0,"institution_net":24326.0,"retail_net":-64579.0},"d30":{"foreign_net":45373.0,"institution_net":53603.0,"retail_net":-98976.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.16x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +16.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.6,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":31.0,"unit":"%","percentile":75,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.2%","metrics":[{"name":"ROE","value":3.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.7,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.1,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 2.2x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.25,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.14,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":217.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.16x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +16.6%"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.91,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.23,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":63.49,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.16,"current_pbr":0.37,"per_5y_high":4.75,"per_5y_low":2.99,"per_5y_avg":3.72,"per_percentile":11.1,"pbr_5y_high":0.5,"pbr_5y_low":0.35,"pbr_5y_avg":0.44,"pbr_percentile":11.1,"per_5y_median":3.69,"pbr_5y_median":0.43,"history":[{"quarter":"2024-Q2","per":3.74,"pbr":0.5},{"quarter":"2024-Q3","per":3.32,"pbr":0.47},{"quarter":"2024-Q4","per":3.24,"pbr":0.42},{"quarter":"2025-Q1","per":3.29,"pbr":0.42},{"quarter":"2025-Q2","per":4.75,"pbr":0.48},{"quarter":"2025-Q3","per":4.45,"pbr":0.47},{"quarter":"2025-Q4","per":4.02,"pbr":0.43},{"quarter":"2026-Q1","per":3.69,"pbr":0.4},{"quarter":"2026-Q2","per":2.99,"pbr":0.35},{"quarter":"현재","per":3.16,"pbr":0.37}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":21520.207,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":21020.791,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":19674.4102,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":19722.0469,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":24485.8281,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":24962.2051,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":24050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":23150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":21100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"RENTAL & LEASING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.74,"eps":5753.73,"close":21520.21,"source":"reported"},{"date":"2024-07","per":3.52,"eps":5753.73,"close":20248.97,"source":"reported"},{"date":"2024-08","per":3.5,"eps":5753.73,"close":20158.17,"source":"reported"},{"date":"2024-09","per":3.32,"eps":6328.86,"close":21020.79,"source":"reported"},{"date":"2024-10","per":3.19,"eps":6328.86,"close":20203.57,"source":"reported"},{"date":"2024-11","per":2.98,"eps":6328.86,"close":18841.53,"source":"reported"},{"date":"2024-12","per":3.24,"eps":6067.25,"close":19674.41,"source":"reported"},{"date":"2025-01","per":3.03,"eps":6067.25,"close":18397.72,"source":"reported"},{"date":"2025-02","per":3.47,"eps":6067.25,"close":21055.91,"source":"reported"},{"date":"2025-03","per":3.29,"eps":5985.47,"close":19722.05,"source":"reported"},{"date":"2025-04","per":3.63,"eps":5985.47,"close":21722.84,"source":"reported"},{"date":"2025-05","per":4.09,"eps":5985.47,"close":24485.83,"source":"reported"},{"date":"2025-06","per":4.75,"eps":5156.55,"close":24485.83,"source":"reported"},{"date":"2025-07","per":5.15,"eps":5156.55,"close":26534.25,"source":"reported"},{"date":"2025-08","per":5.0,"eps":5156.55,"close":25772.05,"source":"reported"},{"date":"2025-09","per":4.45,"eps":5605.55,"close":24962.21,"source":"reported"},{"date":"2025-10","per":3.91,"eps":5605.55,"close":21913.39,"source":"reported"},{"date":"2025-11","per":4.23,"eps":5605.55,"close":23723.62,"source":"reported"},{"date":"2025-12","per":4.02,"eps":5986.44,"close":24050.0,"source":"reported"},{"date":"2026-01","per":3.93,"eps":5986.44,"close":23550.0,"source":"reported"},{"date":"2026-02","per":4.36,"eps":5986.44,"close":26100.0,"source":"reported"},{"date":"2026-03","per":3.69,"eps":6268.17,"close":23150.0,"source":"reported"},{"date":"2026-04","per":3.89,"eps":6268.17,"close":24400.0,"source":"reported"},{"date":"2026-05","per":3.62,"eps":6268.17,"close":22700.0,"source":"reported"},{"date":"2026-06","per":2.99,"eps":7063.26,"close":21100.0,"source":"reported"},{"date":"2026-07","per":3.04,"eps":7063.26,"close":21500.0,"source":"reported"},{"date":"2026-08","per":3.36,"eps":7063.26,"close":23750.0,"source":"reported"},{"date":"2026-09","per":3.38,"eps":7063.26,"close":23900.0,"source":"reported"},{"date":"2026-10","per":3.19,"eps":7063.26,"close":22500.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.72,"std":0.58,"upper_1sd":4.31,"lower_1sd":3.14,"current":3.19,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.5814,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 18%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":17.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.14,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.58,"summary":"배당수익률 5.58%","metrics":[{"name":"배당수익률","value":5.58,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.2배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:43.773572+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.03189130906981675,"dividend_yield":null,"eps":1906.24,"revenue":318271750679.0,"operating_income":54024014768.0,"net_income":42770892680.0,"market_cap":null,"profit_margin":0.13438482236878613,"operating_margin":0.1697417840343836,"roa":0.02586725681047815,"gross_margin":0.6348679825618347,"total_equity":1341145720496.0,"total_assets":1653476168477.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.029215771031645826,"dividend_yield":null,"eps":1692.99,"revenue":273041051425.0,"operating_income":41252475061.0,"net_income":37986185574.0,"market_cap":null,"profit_margin":0.13912261682172067,"operating_margin":0.15108524833794595,"roa":0.023268664535084672,"gross_margin":0.6442732301678105,"total_equity":1300194526198.0,"total_assets":1632503898826.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03478883649791492,"dividend_yield":null,"eps":1963.42,"revenue":264551770058.0,"operating_income":44311421094.0,"net_income":44053928712.0,"market_cap":null,"profit_margin":0.1665229028796204,"operating_margin":0.16749621854461688,"roa":0.02787953594844099,"gross_margin":0.6555996625687865,"total_equity":1266323716076.0,"total_assets":1580152868881.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.028441301044024425,"dividend_yield":null,"eps":1500.61,"revenue":291641674131.0,"operating_income":40799006184.0,"net_income":33669579189.0,"market_cap":null,"profit_margin":0.11544844984628724,"operating_margin":0.13989429427590602,"roa":0.022568359219817202,"gross_margin":0.6247418414391587,"total_equity":1183826968284.0,"total_assets":1491893090723.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.021906258522861214,"dividend_yield":null,"eps":1111.15,"revenue":294039702349.0,"operating_income":41704289957.0,"net_income":24931139399.0,"market_cap":null,"profit_margin":0.08478834388632617,"operating_margin":0.14183217308355378,"roa":0.016949875434364322,"gross_margin":0.6341773133230564,"total_equity":1138082953462.0,"total_assets":1470874490821.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.029953379679013025,"dividend_yield":null,"eps":1411.26,"revenue":271109479598.0,"operating_income":42548253342.0,"net_income":31664894008.0,"market_cap":null,"profit_margin":0.11679744306599892,"operating_margin":0.15694122317334816,"roa":0.022450604956222545,"gross_margin":0.6480939374105759,"total_equity":1057139272674.0,"total_assets":1410424978291.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0339241372552866,"dividend_yield":null,"eps":1582.53,"revenue":297282546329.0,"operating_income":78591674022.0,"net_income":35507745198.0,"market_cap":null,"profit_margin":0.11944106923352267,"operating_margin":0.26436692968521364,"roa":0.025700877878005592,"gross_margin":0.6740451714485759,"total_equity":1046680861205.0,"total_assets":1381577133923.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.023469774697324048,"dividend_yield":null,"eps":1051.61,"revenue":253840041331.0,"operating_income":19507328245.0,"net_income":23595224504.0,"market_cap":null,"profit_margin":0.0929531226841888,"operating_margin":0.07684890115331731,"roa":0.017541082810002245,"gross_margin":0.596439204989644,"total_equity":1005345164506.0,"total_assets":1345140705370.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04523739379070902,"dividend_yield":null,"eps":1940.07,"revenue":261489060291.0,"operating_income":32292097991.0,"net_income":43529902536.0,"market_cap":null,"profit_margin":0.1664693065459696,"operating_margin":0.12349311269490014,"roa":0.036126889381613375,"gross_margin":0.6131034453012562,"total_equity":962254871211.0,"total_assets":1204916982367.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03644662360688889,"dividend_yield":null,"eps":1493.04,"revenue":244597126548.0,"operating_income":34424652522.0,"net_income":33499804165.0,"market_cap":null,"profit_margin":0.1369591075650922,"operating_margin":0.1407402164033373,"roa":0.028367587186427477,"gross_margin":0.618126579215271,"total_equity":919146983993.0,"total_assets":1180918346874.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04601180528966105,"dividend_yield":null,"eps":1844.14,"revenue":245483297649.0,"operating_income":53907996088.0,"net_income":41377577960.0,"market_cap":null,"profit_margin":0.16855557325599807,"operating_margin":0.2195994456823674,"roa":0.03635638373805226,"gross_margin":0.6252637925064359,"total_equity":899281775612.0,"total_assets":1138110386834.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.012430216215169586,"dividend_yield":null,"eps":476.48,"revenue":240710465089.0,"operating_income":21151903788.0,"net_income":10690983387.0,"market_cap":null,"profit_margin":0.04441428578124814,"operating_margin":0.08787280511538757,"roa":0.009846277784197879,"gross_margin":0.5663532900017229,"total_equity":860080243331.0,"total_assets":1085789332915.0}],"current_price":22350.0,"change_pct":-3.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-01-11","close":32314.9941},{"date":"2018-01-12","close":30466.127},{"date":"2018-01-15","close":29421.1152},{"date":"2018-01-16","close":28536.875},{"date":"2018-01-17","close":27250.7051},{"date":"2018-01-18","close":26366.4648},{"date":"2018-01-19","close":28134.9473},{"date":"2018-01-22","close":29662.2715},{"date":"2018-01-23","close":30466.127},{"date":"2018-01-24","close":30948.4434},{"date":"2018-01-25","close":30787.6719},{"date":"2018-01-26","close":31028.8262},{"date":"2018-01-29","close":32073.8379},{"date":"2018-01-30","close":31350.3672},{"date":"2018-01-31","close":30948.4434},{"date":"2018-02-01","close":31028.8262},{"date":"2018-02-02","close":30466.127},{"date":"2018-02-05","close":29421.1152},{"date":"2018-02-06","close":29501.502},{"date":"2018-02-07","close":29662.2715},{"date":"2018-02-08","close":29421.1152},{"date":"2018-02-09","close":30546.5117},{"date":"2018-02-12","close":33038.4648},{"date":"2018-02-13","close":31350.3672},{"date":"2018-02-14","close":29903.4277},{"date":"2018-02-19","close":30064.1973},{"date":"2018-02-20","close":29581.8867},{"date":"2018-02-21","close":29742.6543},{"date":"2018-02-22","close":29662.2715},{"date":"2018-02-23","close":29742.6543},{"date":"2018-02-26","close":29501.502},{"date":"2018-02-27","close":29099.5742},{"date":"2018-02-28","close":28617.2598},{"date":"2018-03-02","close":30787.6719},{"date":"2018-03-05","close":30305.3594},{"date":"2018-03-06","close":30224.9707},{"date":"2018-03-07","close":30064.1973},{"date":"2018-03-08","close":29260.3398},{"date":"2018-03-09","close":29260.3398},{"date":"2018-03-12","close":29179.957},{"date":"2018-03-13","close":28778.0312},{"date":"2018-03-14","close":28376.1016},{"date":"2018-03-15","close":29179.957},{"date":"2018-03-16","close":28778.0312},{"date":"2018-03-19","close":28697.6445},{"date":"2018-03-20","close":28697.6445},{"date":"2018-03-21","close":29662.2715},{"date":"2018-03-22","close":28456.4883},{"date":"2018-03-23","close":27572.2461},{"date":"2018-03-26","close":27813.4043},{"date":"2018-03-27","close":27813.4043},{"date":"2018-03-28","close":27974.1719},{"date":"2018-03-29","close":27733.0195},{"date":"2018-03-30","close":27813.4043},{"date":"2018-04-02","close":30224.9707},{"date":"2018-04-03","close":29581.8867},{"date":"2018-04-04","close":29099.5742},{"date":"2018-04-05","close":31752.2949},{"date":"2018-04-06","close":31350.3672},{"date":"2018-04-09","close":31671.9141},{"date":"2018-04-10","close":33761.9336},{"date":"2018-04-11","close":33199.2422},{"date":"2018-04-12","close":31511.1426},{"date":"2018-04-13","close":32716.9316},{"date":"2018-04-16","close":32958.0781},{"date":"2018-04-17","close":33199.2422},{"date":"2018-04-18","close":33922.707},{"date":"2018-04-19","close":34003.0859},{"date":"2018-04-20","close":34003.0859},{"date":"2018-04-23","close":34244.25},{"date":"2018-04-24","close":34405.0234},{"date":"2018-04-25","close":35691.1836},{"date":"2018-04-26","close":35128.4961},{"date":"2018-04-27","close":34646.1719},{"date":"2018-04-30","close":34244.25},{"date":"2018-05-02","close":34565.7891},{"date":"2018-05-03","close":34244.25},{"date":"2018-05-04","close":35289.2578},{"date":"2018-05-08","close":34405.0234},{"date":"2018-05-09","close":34405.0234},{"date":"2018-05-10","close":33199.2422},{"date":"2018-05-11","close":32314.9941},{"date":"2018-05-14","close":30868.0566},{"date":"2018-05-15","close":32073.8379},{"date":"2018-05-16","close":34806.9453},{"date":"2018-05-17","close":36495.0469},{"date":"2018-05-18","close":36093.1211},{"date":"2018-05-21","close":36414.6562},{"date":"2018-05-23","close":35450.0352},{"date":"2018-05-24","close":35450.0352},{"date":"2018-05-25","close":35610.8047},{"date":"2018-05-28","close":35610.8047},{"date":"2018-05-29","close":36173.5039},{"date":"2018-05-30","close":37620.4414},{"date":"2018-05-31","close":36736.2031},{"date":"2018-06-01","close":35771.5742},{"date":"2018-06-04","close":37861.6016},{"date":"2018-06-05","close":36977.3594},{"date":"2018-06-07","close":36334.2695},{"date":"2018-06-08","close":35450.0352},{"date":"2018-06-11","close":37138.1289},{"date":"2018-06-12","close":37379.2812},{"date":"2018-06-14","close":38102.7578},{"date":"2018-06-15","close":36253.8828},{"date":"2018-06-18","close":32797.3086},{"date":"2018-06-19","close":34726.5625},{"date":"2018-06-20","close":34806.9453},{"date":"2018-06-21","close":33761.9336},{"date":"2018-06-22","close":34003.0859},{"date":"2018-06-25","close":34003.0859},{"date":"2018-06-26","close":35208.8789},{"date":"2018-06-27","close":35450.0352},{"date":"2018-06-28","close":35851.957},{"date":"2018-06-29","close":35691.1836},{"date":"2018-07-02","close":34646.1719},{"date":"2018-07-03","close":36093.1211},{"date":"2018-07-04","close":35610.8047},{"date":"2018-07-05","close":35932.3477},{"date":"2018-07-06","close":36736.2031},{"date":"2018-07-09","close":36977.3594},{"date":"2018-07-10","close":37057.7422},{"date":"2018-07-11","close":37540.0547},{"date":"2018-07-12","close":38504.6875},{"date":"2018-07-13","close":38504.6875},{"date":"2018-07-16","close":38585.0664},{"date":"2018-07-17","close":37057.7422},{"date":"2018-07-18","close":37298.8984},{"date":"2018-07-19","close":36495.0469},{"date":"2018-07-20","close":36253.8828},{"date":"2018-07-23","close":35128.4961},{"date":"2018-07-24","close":36816.5898},{"date":"2018-07-25","close":37540.0547},{"date":"2018-07-26","close":37781.2148},{"date":"2018-07-27","close":36093.1211},{"date":"2018-07-30","close":36012.7227},{"date":"2018-07-31","close":35369.6445},{"date":"2018-08-01","close":34405.0234},{"date":"2018-08-02","close":34646.1719},{"date":"2018-08-03","close":34083.4805},{"date":"2018-08-06","close":33601.1641},{"date":"2018-08-07","close":33601.1641},{"date":"2018-08-08","close":33681.5469},{"date":"2018-08-09","close":34083.4805},{"date":"2018-08-10","close":32314.9941},{"date":"2018-08-13","close":31993.4492},{"date":"2018-08-14","close":30546.5117},{"date":"2018-08-16","close":31671.9141},{"date":"2018-08-17","close":32314.9941},{"date":"2018-08-20","close":33922.707},{"date":"2018-08-21","close":35610.8047},{"date":"2018-08-22","close":35610.8047},{"date":"2018-08-23","close":36896.9766},{"date":"2018-08-24","close":36414.6562},{"date":"2018-08-27","close":36173.5039},{"date":"2018-08-28","close":36173.5039},{"date":"2018-08-29","close":36816.5898},{"date":"2018-08-30","close":35530.4141},{"date":"2018-08-31","close":36816.5898},{"date":"2018-09-03","close":35932.3477},{"date":"2018-09-04","close":36173.5039},{"date":"2018-09-05","close":34967.7188},{"date":"2018-09-06","close":35289.2578},{"date":"2018-09-07","close":36414.6562},{"date":"2018-09-10","close":34806.9453},{"date":"2018-09-11","close":33199.2422},{"date":"2018-09-12","close":33761.9336},{"date":"2018-09-13","close":33038.4648},{"date":"2018-09-14","close":33922.707},{"date":"2018-09-17","close":33601.1641},{"date":"2018-09-18","close":33601.1641},{"date":"2018-09-19","close":34887.3359},{"date":"2018-09-20","close":33761.9336},{"date":"2018-09-21","close":35369.6445},{"date":"2018-09-27","close":34646.1719},{"date":"2018-09-28","close":34324.6289},{"date":"2018-10-01","close":34163.8672},{"date":"2018-10-02","close":33922.707},{"date":"2018-10-04","close":34324.6289},{"date":"2018-10-05","close":34083.4805},{"date":"2018-10-08","close":34003.0859},{"date":"2018-10-10","close":33118.8477},{"date":"2018-10-11","close":31269.9805},{"date":"2018-10-12","close":32314.9941},{"date":"2018-10-15","close":31832.6855},{"date":"2018-10-16","close":31350.3672},{"date":"2018-10-17","close":31269.9805},{"date":"2018-10-18","close":32314.9941},{"date":"2018-10-19","close":31430.752},{"date":"2018-10-22","close":29983.8105},{"date":"2018-10-23","close":28295.7188},{"date":"2018-10-24","close":28134.9473},{"date":"2018-10-25","close":28054.5566},{"date":"2018-10-26","close":27733.0195},{"date":"2018-10-29","close":25964.5371},{"date":"2018-10-30","close":26044.9219},{"date":"2018-10-31","close":25080.293},{"date":"2018-11-01","close":25241.0645},{"date":"2018-11-02","close":25723.3809},{"date":"2018-11-05","close":25562.6055},{"date":"2018-11-06","close":27009.5508},{"date":"2018-11-07","close":25160.6797},{"date":"2018-11-08","close":25401.8359},{"date":"2018-11-09","close":26205.6895},{"date":"2018-11-12","close":26205.6895},{"date":"2018-11-13","close":26205.6895},{"date":"2018-11-14","close":25241.0645},{"date":"2018-11-15","close":26929.1602},{"date":"2018-11-16","close":27974.1719},{"date":"2018-11-19","close":28456.4883},{"date":"2018-11-20","close":27491.8613},{"date":"2018-11-21","close":26848.7773},{"date":"2018-11-22","close":28054.5566},{"date":"2018-11-23","close":27411.4746},{"date":"2018-11-26","close":27652.6348},{"date":"2018-11-27","close":27491.8613},{"date":"2018-11-28","close":27250.7051},{"date":"2018-11-29","close":27250.7051},{"date":"2018-11-30","close":28456.4883},{"date":"2018-12-03","close":27893.7852},{"date":"2018-12-04","close":27974.1719},{"date":"2018-12-05","close":27813.4043},{"date":"2018-12-06","close":27331.0938},{"date":"2018-12-07","close":26929.1602},{"date":"2018-12-10","close":26527.2344},{"date":"2018-12-11","close":25964.5371},{"date":"2018-12-12","close":25884.1523},{"date":"2018-12-13","close":26527.2344},{"date":"2018-12-14","close":27813.4043},{"date":"2018-12-17","close":27652.6348},{"date":"2018-12-18","close":28617.2598},{"date":"2018-12-19","close":28938.8008},{"date":"2018-12-20","close":28376.1016},{"date":"2018-12-21","close":27893.7852},{"date":"2018-12-24","close":27009.5508},{"date":"2018-12-26","close":26527.2344},{"date":"2018-12-27","close":28865.9473},{"date":"2018-12-28","close":29029.4961},{"date":"2019-01-02","close":27475.8047},{"date":"2019-01-03","close":26739.8438},{"date":"2019-01-04","close":26576.2988},{"date":"2019-01-07","close":26576.2988},{"date":"2019-01-08","close":26739.8438},{"date":"2019-01-09","close":27721.1211},{"date":"2019-01-10","close":27721.1211},{"date":"2019-01-11","close":27639.3496},{"date":"2019-01-14","close":29438.3594},{"date":"2019-01-15","close":29111.2676},{"date":"2019-01-16","close":28702.4023},{"date":"2019-01-17","close":28538.8555},{"date":"2019-01-18","close":28293.5352},{"date":"2019-01-21","close":27557.5781},{"date":"2019-01-22","close":27394.0293},{"date":"2019-01-23","close":28457.082},{"date":"2019-01-24","close":29029.4961},{"date":"2019-01-25","close":29765.4512},{"date":"2019-01-28","close":30010.7754},{"date":"2019-01-29","close":29683.6797},{"date":"2019-01-30","close":29193.0391},{"date":"2019-01-31","close":28947.7207},{"date":"2019-02-01","close":28620.6309},{"date":"2019-02-07","close":28620.6309},{"date":"2019-02-08","close":28620.6309},{"date":"2019-02-11","close":28129.9902},{"date":"2019-02-12","close":28048.2188},{"date":"2019-02-13","close":28129.9902},{"date":"2019-02-14","close":28129.9902},{"date":"2019-02-15","close":28129.9902},{"date":"2019-02-18","close":29683.6797},{"date":"2019-02-19","close":30664.9609},{"date":"2019-02-20","close":30746.7344},{"date":"2019-02-21","close":30828.5059},{"date":"2019-02-22","close":30256.0938},{"date":"2019-02-25","close":30337.8672},{"date":"2019-02-26","close":30337.8672},{"date":"2019-02-27","close":29683.6797},{"date":"2019-02-28","close":29193.0391},{"date":"2019-03-04","close":30583.1855},{"date":"2019-03-05","close":31891.5547},{"date":"2019-03-06","close":31809.7852},{"date":"2019-03-07","close":32382.1973},{"date":"2019-03-08","close":31564.4668},{"date":"2019-03-11","close":32382.1973},{"date":"2019-03-12","close":32463.9688},{"date":"2019-03-13","close":33527.0234},{"date":"2019-03-14","close":33690.5703},{"date":"2019-03-15","close":32218.6484},{"date":"2019-03-18","close":31564.4668},{"date":"2019-03-19","close":31728.0098},{"date":"2019-03-20","close":31646.2383},{"date":"2019-03-21","close":31482.6895},{"date":"2019-03-22","close":30501.4102},{"date":"2019-03-25","close":29438.3594},{"date":"2019-03-26","close":30174.3184},{"date":"2019-03-27","close":29929.002},{"date":"2019-03-28","close":31564.4668},{"date":"2019-03-29","close":31891.5547},{"date":"2019-04-01","close":32136.8789},{"date":"2019-04-02","close":31237.3672},{"date":"2019-04-03","close":30746.7344},{"date":"2019-04-04","close":31237.3672},{"date":"2019-04-05","close":32382.1973},{"date":"2019-04-08","close":33445.25},{"date":"2019-04-09","close":32872.8359},{"date":"2019-04-10","close":33199.9258},{"date":"2019-04-11","close":34835.3906},{"date":"2019-04-12","close":36307.3086},{"date":"2019-04-15","close":35816.668},{"date":"2019-04-16","close":35653.1289},{"date":"2019-04-17","close":35653.1289},{"date":"2019-04-18","close":34917.168},{"date":"2019-04-19","close":35734.9023},{"date":"2019-04-22","close":36225.5391},{"date":"2019-04-23","close":35326.0312},{"date":"2019-04-24","close":34753.625},{"date":"2019-04-25","close":34835.3906},{"date":"2019-04-26","close":35162.4844},{"date":"2019-04-29","close":35080.7109},{"date":"2019-04-30","close":35080.7109},{"date":"2019-05-02","close":35080.7109},{"date":"2019-05-03","close":35080.7109},{"date":"2019-05-07","close":35734.9023},{"date":"2019-05-08","close":34794.5078},{"date":"2019-05-09","close":34262.9805},{"date":"2019-05-10","close":34017.6602},{"date":"2019-05-13","close":33895.0},{"date":"2019-05-14","close":34099.4336},{"date":"2019-05-15","close":33445.25},{"date":"2019-05-16","close":42031.4414},{"date":"2019-05-17","close":40395.9727},{"date":"2019-05-20","close":42440.3008},{"date":"2019-05-21","close":41704.3438},{"date":"2019-05-22","close":40682.1797},{"date":"2019-05-23","close":42031.4414},{"date":"2019-05-24","close":41867.8906},{"date":"2019-05-27","close":41540.8008},{"date":"2019-05-28","close":43258.0312},{"date":"2019-05-29","close":41459.0234},{"date":"2019-05-30","close":40559.5195},{"date":"2019-05-31","close":40068.8789},{"date":"2019-06-03","close":39292.0352},{"date":"2019-06-04","close":39782.6719},{"date":"2019-06-05","close":41459.0234},{"date":"2019-06-07","close":42440.3008},{"date":"2019-06-10","close":42440.3008},{"date":"2019-06-11","close":42276.7539},{"date":"2019-06-12","close":42603.8516},{"date":"2019-06-13","close":43585.1289},{"date":"2019-06-14","close":43666.9023},{"date":"2019-06-17","close":42440.3008},{"date":"2019-06-18","close":43339.8086},{"date":"2019-06-19","close":43912.2227},{"date":"2019-06-20","close":43830.4492},{"date":"2019-06-21","close":44075.7695},{"date":"2019-06-24","close":42603.8516},{"date":"2019-06-25","close":42685.6211},{"date":"2019-06-26","close":42440.3008},{"date":"2019-06-27","close":41459.0234},{"date":"2019-06-28","close":41459.0234},{"date":"2019-07-01","close":40068.8789},{"date":"2019-07-02","close":40559.5195},{"date":"2019-07-03","close":40232.4258},{"date":"2019-07-04","close":39005.832},{"date":"2019-07-05","close":38801.3945},{"date":"2019-07-08","close":37738.3398},{"date":"2019-07-09","close":38433.4141},{"date":"2019-07-10","close":38188.0938},{"date":"2019-07-11","close":38351.6367},{"date":"2019-07-12","close":36593.5195},{"date":"2019-07-15","close":35898.4453},{"date":"2019-07-16","close":36021.1055},{"date":"2019-07-17","close":36102.8828},{"date":"2019-07-18","close":35816.668},{"date":"2019-07-19","close":35980.2227},{"date":"2019-07-22","close":36021.1055},{"date":"2019-07-23","close":36470.8633},{"date":"2019-07-24","close":36225.5391},{"date":"2019-07-25","close":36225.5391},{"date":"2019-07-26","close":35898.4453},{"date":"2019-07-29","close":34753.625},{"date":"2019-07-30","close":36429.9688},{"date":"2019-07-31","close":36470.8633},{"date":"2019-08-01","close":37656.5703},{"date":"2019-08-02","close":37002.3828},{"date":"2019-08-05","close":35448.6914},{"date":"2019-08-06","close":35080.7109},{"date":"2019-08-07","close":35775.7852},{"date":"2019-08-08","close":36675.2891},{"date":"2019-08-09","close":36961.5},{"date":"2019-08-12","close":36920.6133},{"date":"2019-08-13","close":37002.3828},{"date":"2019-08-14","close":36102.8828},{"date":"2019-08-16","close":37329.4844},{"date":"2019-08-19","close":36716.1836},{"date":"2019-08-20","close":36389.0781},{"date":"2019-08-21","close":34222.0938},{"date":"2019-08-22","close":33404.3633},{"date":"2019-08-23","close":32423.084},{"date":"2019-08-26","close":31850.6699},{"date":"2019-08-27","close":32300.4238},{"date":"2019-08-28","close":32463.9688},{"date":"2019-08-29","close":32463.9688},{"date":"2019-08-30","close":33159.0391},{"date":"2019-09-02","close":32423.084},{"date":"2019-09-03","close":31523.5781},{"date":"2019-09-04","close":31809.7852},{"date":"2019-09-05","close":31196.4824},{"date":"2019-09-06","close":30746.7344},{"date":"2019-09-09","close":30133.4336},{"date":"2019-09-10","close":30215.209},{"date":"2019-09-11","close":31155.5977},{"date":"2019-09-16","close":32341.3086},{"date":"2019-09-17","close":31973.3301},{"date":"2019-09-18","close":33608.7969},{"date":"2019-09-19","close":33608.7969},{"date":"2019-09-20","close":33199.9258},{"date":"2019-09-23","close":34344.75},{"date":"2019-09-24","close":34998.9414},{"date":"2019-09-25","close":35326.0312},{"date":"2019-09-26","close":35162.4844},{"date":"2019-09-27","close":35244.2617},{"date":"2019-09-30","close":34426.5273},{"date":"2019-10-01","close":35121.6016},{"date":"2019-10-02","close":34794.5078},{"date":"2019-10-04","close":33363.4805},{"date":"2019-10-07","close":33690.5703},{"date":"2019-10-08","close":33608.7969},{"date":"2019-10-10","close":32954.6094},{"date":"2019-10-11","close":31932.4492},{"date":"2019-10-14","close":32095.9922},{"date":"2019-10-15","close":31932.4492},{"date":"2019-10-16","close":32668.4043},{"date":"2019-10-17","close":32341.3086},{"date":"2019-10-18","close":32014.2227},{"date":"2019-10-21","close":31646.2383},{"date":"2019-10-22","close":31850.6699},{"date":"2019-10-23","close":31237.3672},{"date":"2019-10-24","close":31319.1465},{"date":"2019-10-25","close":31482.6895},{"date":"2019-10-28","close":31687.125},{"date":"2019-10-29","close":31360.0312},{"date":"2019-10-30","close":31605.3457},{"date":"2019-10-31","close":31564.4668},{"date":"2019-11-01","close":31441.8066},{"date":"2019-11-04","close":31687.125},{"date":"2019-11-05","close":31687.125},{"date":"2019-11-06","close":31441.8066},{"date":"2019-11-07","close":32300.4238},{"date":"2019-11-08","close":32709.293},{"date":"2019-11-11","close":32709.293},{"date":"2019-11-12","close":32382.1973},{"date":"2019-11-13","close":32709.293},{"date":"2019-11-14","close":32791.0625},{"date":"2019-11-15","close":34590.0703},{"date":"2019-11-18","close":37043.2695},{"date":"2019-11-19","close":37084.1602},{"date":"2019-11-20","close":36470.8633},{"date":"2019-11-21","close":37370.3594},{"date":"2019-11-22","close":37697.4609},{"date":"2019-11-25","close":38106.3203},{"date":"2019-11-26","close":38351.6367},{"date":"2019-11-27","close":37615.6836},{"date":"2019-11-28","close":36920.6133},{"date":"2019-11-29","close":36920.6133},{"date":"2019-12-02","close":36797.9492},{"date":"2019-12-03","close":35612.2422},{"date":"2019-12-04","close":36021.1055},{"date":"2019-12-05","close":36552.6289},{"date":"2019-12-06","close":36593.5195},{"date":"2019-12-09","close":36102.8828},{"date":"2019-12-10","close":35489.5859},{"date":"2019-12-11","close":35080.7109},{"date":"2019-12-12","close":35162.4844},{"date":"2019-12-13","close":34753.625},{"date":"2019-12-16","close":34426.5273},{"date":"2019-12-17","close":34958.0547},{"date":"2019-12-18","close":34958.0547},{"date":"2019-12-19","close":35244.2617},{"date":"2019-12-20","close":35407.8086},{"date":"2019-12-23","close":34712.7305},{"date":"2019-12-24","close":34712.7305},{"date":"2019-12-26","close":35530.4648},{"date":"2019-12-27","close":35621.5898},{"date":"2019-12-30","close":35787.2734},{"date":"2020-01-02","close":35994.375},{"date":"2020-01-03","close":35994.375},{"date":"2020-01-06","close":35207.3867},{"date":"2020-01-07","close":34254.7109},{"date":"2020-01-08","close":33260.6289},{"date":"2020-01-09","close":32556.4766},{"date":"2020-01-10","close":33094.9453},{"date":"2020-01-13","close":33384.8828},{"date":"2020-01-14","close":32639.3184},{"date":"2020-01-15","close":32639.3184},{"date":"2020-01-16","close":32307.9512},{"date":"2020-01-17","close":31935.168},{"date":"2020-01-20","close":32142.2695},{"date":"2020-01-21","close":32142.2695},{"date":"2020-01-22","close":31769.4902},{"date":"2020-01-23","close":32805.0039},{"date":"2020-01-28","close":30816.8203},{"date":"2020-01-29","close":32597.9004},{"date":"2020-01-30","close":31396.7031},{"date":"2020-01-31","close":31520.9648},{"date":"2020-02-03","close":30941.0762},{"date":"2020-02-04","close":31769.4902},{"date":"2020-02-05","close":31562.3848},{"date":"2020-02-06","close":31976.5918},{"date":"2020-02-07","close":31645.2207},{"date":"2020-02-10","close":33550.5664},{"date":"2020-02-11","close":33757.668},{"date":"2020-02-12","close":33136.3672},{"date":"2020-02-13","close":32307.9512},{"date":"2020-02-14","close":32597.9004},{"date":"2020-02-17","close":32349.3789},{"date":"2020-02-18","close":32887.8398},{"date":"2020-02-19","close":31976.5918},{"date":"2020-02-20","close":31272.4434},{"date":"2020-02-21","close":30112.6719},{"date":"2020-02-24","close":29201.4219},{"date":"2020-02-25","close":29615.6211},{"date":"2020-02-26","close":29325.6816},{"date":"2020-02-27","close":29325.6816},{"date":"2020-02-28","close":31396.7031},{"date":"2020-03-02","close":32639.3184},{"date":"2020-03-03","close":34586.082},{"date":"2020-03-04","close":33509.1445},{"date":"2020-03-05","close":33509.1445},{"date":"2020-03-06","close":31852.3301},{"date":"2020-03-09","close":31852.3301},{"date":"2020-03-10","close":29657.0469},{"date":"2020-03-11","close":28870.0547},{"date":"2020-03-12","close":26881.875},{"date":"2020-03-13","close":28041.6484},{"date":"2020-03-16","close":24893.6914},{"date":"2020-03-17","close":23858.1836},{"date":"2020-03-18","close":24023.8652},{"date":"2020-03-19","close":22491.3066},{"date":"2020-03-20","close":24023.8652},{"date":"2020-03-23","close":23195.457},{"date":"2020-03-24","close":24438.0684},{"date":"2020-03-25","close":25100.7949},{"date":"2020-03-26","close":25597.8398},{"date":"2020-03-27","close":25515.0},{"date":"2020-03-30","close":26343.4082},{"date":"2020-03-31","close":26550.5117},{"date":"2020-04-01","close":27006.1367},{"date":"2020-04-02","close":29201.4219},{"date":"2020-04-03","close":28331.5918},{"date":"2020-04-06","close":29449.9434},{"date":"2020-04-07","close":30195.5098},{"date":"2020-04-08","close":30609.7188},{"date":"2020-04-09","close":31023.918},{"date":"2020-04-10","close":30071.25},{"date":"2020-04-13","close":28704.373},{"date":"2020-04-14","close":29242.8398},{"date":"2020-04-16","close":29242.8398},{"date":"2020-04-17","close":29325.6816},{"date":"2020-04-20","close":29532.7832},{"date":"2020-04-21","close":28414.4336},{"date":"2020-04-22","close":28455.8555},{"date":"2020-04-23","close":29408.5234},{"date":"2020-04-24","close":28662.9551},{"date":"2020-04-27","close":29035.7402},{"date":"2020-04-28","close":29035.7402},{"date":"2020-04-29","close":29077.1602},{"date":"2020-05-04","close":28828.6367},{"date":"2020-05-06","close":30651.1387},{"date":"2020-05-07","close":31852.3301},{"date":"2020-05-08","close":31438.127},{"date":"2020-05-11","close":33550.5664},{"date":"2020-05-12","close":32722.1582},{"date":"2020-05-13","close":31603.8086},{"date":"2020-05-14","close":30899.6562},{"date":"2020-05-15","close":31728.0742},{"date":"2020-05-18","close":31769.4902},{"date":"2020-05-19","close":31231.0234},{"date":"2020-05-20","close":31686.6484},{"date":"2020-05-21","close":31893.752},{"date":"2020-05-22","close":30982.502},{"date":"2020-05-25","close":31148.1836},{"date":"2020-05-26","close":32183.6895},{"date":"2020-05-27","close":32556.4766},{"date":"2020-05-28","close":32639.3184},{"date":"2020-05-29","close":33509.1445},{"date":"2020-06-01","close":33467.7266},{"date":"2020-06-02","close":33219.207},{"date":"2020-06-03","close":32929.2617},{"date":"2020-06-04","close":33177.7812},{"date":"2020-06-05","close":32970.6836},{"date":"2020-06-08","close":33384.8828},{"date":"2020-06-09","close":33550.5664},{"date":"2020-06-10","close":33964.7773},{"date":"2020-06-11","close":33550.5664},{"date":"2020-06-12","close":31479.543},{"date":"2020-06-15","close":28580.1133},{"date":"2020-06-16","close":29201.4219},{"date":"2020-06-17","close":28538.6934},{"date":"2020-06-18","close":27420.3418},{"date":"2020-06-19","close":27503.1816},{"date":"2020-06-22","close":29284.2617},{"date":"2020-06-23","close":29284.2617},{"date":"2020-06-24","close":28994.3184},{"date":"2020-06-25","close":28165.9082},{"date":"2020-06-26","close":28083.0664},{"date":"2020-06-29","close":27461.7617},{"date":"2020-06-30","close":27834.5469},{"date":"2020-07-01","close":27378.9199},{"date":"2020-07-02","close":28083.0664},{"date":"2020-07-03","close":27834.5469},{"date":"2020-07-06","close":28000.2266},{"date":"2020-07-07","close":27793.125},{"date":"2020-07-08","close":27461.7617},{"date":"2020-07-09","close":27420.3418},{"date":"2020-07-10","close":26633.3496},{"date":"2020-07-13","close":27420.3418},{"date":"2020-07-14","close":26840.457},{"date":"2020-07-15","close":27088.9766},{"date":"2020-07-16","close":28455.8555},{"date":"2020-07-17","close":28621.5332},{"date":"2020-07-20","close":31065.3418},{"date":"2020-07-21","close":30278.3496},{"date":"2020-07-22","close":29242.8398},{"date":"2020-07-23","close":28952.9004},{"date":"2020-07-24","close":29367.1035},{"date":"2020-07-27","close":30444.0352},{"date":"2020-07-28","close":30195.5098},{"date":"2020-07-29","close":30361.1953},{"date":"2020-07-30","close":30278.3496},{"date":"2020-07-31","close":29698.4668},{"date":"2020-08-03","close":29657.0469},{"date":"2020-08-04","close":29284.2617},{"date":"2020-08-05","close":29657.0469},{"date":"2020-08-06","close":32597.9004},{"date":"2020-08-07","close":32556.4766},{"date":"2020-08-10","close":32018.0098},{"date":"2020-08-11","close":33591.9883},{"date":"2020-08-12","close":35207.3867},{"date":"2020-08-13","close":34378.9727},{"date":"2020-08-14","close":34378.9727},{"date":"2020-08-18","close":34668.9219},{"date":"2020-08-19","close":38686.707},{"date":"2020-08-20","close":37775.4492},{"date":"2020-08-21","close":38396.7617},{"date":"2020-08-24","close":37195.5742},{"date":"2020-08-25","close":36905.625},{"date":"2020-08-26","close":34917.4414},{"date":"2020-08-27","close":33964.7773},{"date":"2020-08-28","close":34668.9219},{"date":"2020-08-31","close":35455.9102},{"date":"2020-09-01","close":35165.9648},{"date":"2020-09-02","close":34503.2422},{"date":"2020-09-03","close":33716.25},{"date":"2020-09-04","close":33094.9453},{"date":"2020-09-07","close":32887.8398},{"date":"2020-09-08","close":32639.3184},{"date":"2020-09-09","close":31976.5918},{"date":"2020-09-10","close":32805.0039},{"date":"2020-09-11","close":33509.1445},{"date":"2020-09-14","close":34876.0195},{"date":"2020-09-15","close":34337.5586},{"date":"2020-09-16","close":33591.9883},{"date":"2020-09-17","close":34130.4531},{"date":"2020-09-18","close":34171.875},{"date":"2020-09-21","close":34337.5586},{"date":"2020-09-22","close":32556.4766},{"date":"2020-09-23","close":32887.8398},{"date":"2020-09-24","close":32597.9004},{"date":"2020-09-25","close":33591.9883},{"date":"2020-09-28","close":35455.9102},{"date":"2020-09-29","close":34378.9727},{"date":"2020-10-05","close":35165.9648},{"date":"2020-10-06","close":35124.5469},{"date":"2020-10-07","close":35000.2773},{"date":"2020-10-08","close":34461.8203},{"date":"2020-10-12","close":35911.5352},{"date":"2020-10-13","close":35331.6484},{"date":"2020-10-14","close":34793.1797},{"date":"2020-10-15","close":34089.0352},{"date":"2020-10-16","close":33840.5117},{"date":"2020-10-19","close":33799.0938},{"date":"2020-10-20","close":33716.25},{"date":"2020-10-21","close":33757.668},{"date":"2020-10-22","close":33550.5664},{"date":"2020-10-23","close":33591.9883},{"date":"2020-10-26","close":32805.0039},{"date":"2020-10-27","close":32970.6836},{"date":"2020-10-28","close":33467.7266},{"date":"2020-10-29","close":32722.1582},{"date":"2020-10-30","close":32266.5312},{"date":"2020-11-02","close":33053.5234},{"date":"2020-11-03","close":33591.9883},{"date":"2020-11-04","close":34213.2969},{"date":"2020-11-05","close":35207.3867},{"date":"2020-11-06","close":34337.5586},{"date":"2020-11-09","close":35124.5469},{"date":"2020-11-10","close":35373.0664},{"date":"2020-11-11","close":35621.5898},{"date":"2020-11-12","close":35704.4336},{"date":"2020-11-13","close":36035.8008},{"date":"2020-11-16","close":35911.5352},{"date":"2020-11-17","close":34710.3398},{"date":"2020-11-18","close":34378.9727},{"date":"2020-11-19","close":33674.8281},{"date":"2020-11-20","close":34171.875},{"date":"2020-11-23","close":34668.9219},{"date":"2020-11-24","close":34171.875},{"date":"2020-11-25","close":33219.207},{"date":"2020-11-26","close":32390.7949},{"date":"2020-11-27","close":32142.2695},{"date":"2020-11-30","close":32970.6836},{"date":"2020-12-01","close":32597.9004},{"date":"2020-12-02","close":32307.9512},{"date":"2020-12-03","close":31893.752},{"date":"2020-12-04","close":31396.7031},{"date":"2020-12-07","close":31438.127},{"date":"2020-12-08","close":31603.8086},{"date":"2020-12-09","close":31645.2207},{"date":"2020-12-10","close":31810.9102},{"date":"2020-12-11","close":32018.0098},{"date":"2020-12-14","close":32307.9512},{"date":"2020-12-15","close":32432.2168},{"date":"2020-12-16","close":33094.9453},{"date":"2020-12-17","close":32763.5781},{"date":"2020-12-18","close":32805.0039},{"date":"2020-12-21","close":32639.3184},{"date":"2020-12-22","close":31810.9102},{"date":"2020-12-23","close":31893.752},{"date":"2020-12-24","close":32307.9512},{"date":"2020-12-28","close":32225.1133},{"date":"2020-12-29","close":32393.3945},{"date":"2020-12-30","close":32898.2266},{"date":"2021-01-04","close":32814.082},{"date":"2021-01-05","close":32477.5332},{"date":"2021-01-06","close":32309.2539},{"date":"2021-01-07","close":32351.3242},{"date":"2021-01-08","close":32477.5332},{"date":"2021-01-11","close":31678.2168},{"date":"2021-01-12","close":31425.7949},{"date":"2021-01-13","close":31636.1445},{"date":"2021-01-14","close":32267.1836},{"date":"2021-01-15","close":32603.7402},{"date":"2021-01-18","close":31972.6992},{"date":"2021-01-19","close":32309.2539},{"date":"2021-01-20","close":32603.7402},{"date":"2021-01-21","close":33697.5391},{"date":"2021-01-22","close":35001.6914},{"date":"2021-01-25","close":36011.3555},{"date":"2021-01-26","close":36011.3555},{"date":"2021-01-27","close":34538.9258},{"date":"2021-01-28","close":34412.7227},{"date":"2021-01-29","close":33823.75},{"date":"2021-02-01","close":34328.5859},{"date":"2021-02-02","close":34244.4453},{"date":"2021-02-03","close":33655.4727},{"date":"2021-02-04","close":33150.6367},{"date":"2021-02-05","close":32940.2969},{"date":"2021-02-08","close":33613.4023},{"date":"2021-02-09","close":33360.9883},{"date":"2021-02-10","close":33487.1992},{"date":"2021-02-15","close":33318.918},{"date":"2021-02-16","close":33066.5},{"date":"2021-02-17","close":33655.4727},{"date":"2021-02-18","close":33781.6836},{"date":"2021-02-19","close":33276.8477},{"date":"2021-02-22","close":32519.5957},{"date":"2021-02-23","close":33360.9883},{"date":"2021-02-24","close":32435.4609},{"date":"2021-02-25","close":33150.6367},{"date":"2021-02-26","close":34118.2344},{"date":"2021-03-02","close":34118.2344},{"date":"2021-03-03","close":34244.4453},{"date":"2021-03-04","close":34034.0938},{"date":"2021-03-05","close":33697.5391},{"date":"2021-03-08","close":33823.75},{"date":"2021-03-09","close":33192.7109},{"date":"2021-03-10","close":32814.082},{"date":"2021-03-11","close":32772.0156},{"date":"2021-03-12","close":33655.4727},{"date":"2021-03-15","close":34034.0938},{"date":"2021-03-16","close":34917.5469},{"date":"2021-03-17","close":36936.8789},{"date":"2021-03-18","close":36768.6055},{"date":"2021-03-19","close":36137.5664},{"date":"2021-03-22","close":36558.2539},{"date":"2021-03-23","close":35927.2148},{"date":"2021-03-24","close":37063.0898},{"date":"2021-03-25","close":36474.1172},{"date":"2021-03-26","close":36305.8398},{"date":"2021-03-29","close":35969.2852},{"date":"2021-03-30","close":35801.0078},{"date":"2021-03-31","close":36011.3555},{"date":"2021-04-01","close":35422.3828},{"date":"2021-04-02","close":35338.2461},{"date":"2021-04-05","close":35338.2461},{"date":"2021-04-06","close":35085.8281},{"date":"2021-04-07","close":35590.6602},{"date":"2021-04-08","close":35338.2461},{"date":"2021-04-09","close":35254.1094},{"date":"2021-04-12","close":35296.1758},{"date":"2021-04-13","close":35674.8008},{"date":"2021-04-14","close":36936.8789},{"date":"2021-04-15","close":36684.4648},{"date":"2021-04-16","close":37021.0234},{"date":"2021-04-19","close":36642.3984},{"date":"2021-04-20","close":36726.5352},{"date":"2021-04-21","close":35632.7344},{"date":"2021-04-22","close":35716.8711},{"date":"2021-04-23","close":35464.4531},{"date":"2021-04-26","close":36684.4648},{"date":"2021-04-27","close":36389.9805},{"date":"2021-04-28","close":35716.8711},{"date":"2021-04-29","close":36011.3555},{"date":"2021-04-30","close":35506.5234},{"date":"2021-05-03","close":34959.625},{"date":"2021-05-04","close":34833.4141},{"date":"2021-05-06","close":35001.6914},{"date":"2021-05-07","close":35380.3125},{"date":"2021-05-10","close":35885.1484},{"date":"2021-05-11","close":35632.7344},{"date":"2021-05-12","close":34749.2773},{"date":"2021-05-13","close":38114.8242},{"date":"2021-05-14","close":38703.793},{"date":"2021-05-17","close":38325.168},{"date":"2021-05-18","close":41522.4375},{"date":"2021-05-20","close":43331.4219},{"date":"2021-05-21","close":41059.6758},{"date":"2021-05-24","close":39124.4844},{"date":"2021-05-25","close":40134.1484},{"date":"2021-05-26","close":42405.8906},{"date":"2021-05-27","close":43667.9727},{"date":"2021-05-28","close":43247.2852},{"date":"2021-05-31","close":43247.2852},{"date":"2021-06-01","close":42910.7266},{"date":"2021-06-02","close":41564.5078},{"date":"2021-06-03","close":41438.3047},{"date":"2021-06-04","close":40849.3281},{"date":"2021-06-07","close":40723.1211},{"date":"2021-06-08","close":41101.7383},{"date":"2021-06-09","close":40386.5664},{"date":"2021-06-10","close":39797.6016},{"date":"2021-06-11","close":40007.9414},{"date":"2021-06-14","close":39755.5234},{"date":"2021-06-15","close":39965.875},{"date":"2021-06-16","close":40134.1484},{"date":"2021-06-17","close":39923.8047},{"date":"2021-06-18","close":41143.8125},{"date":"2021-06-21","close":40933.4688},{"date":"2021-06-22","close":38367.2344},{"date":"2021-06-23","close":38829.9961},{"date":"2021-06-24","close":40134.1484},{"date":"2021-06-25","close":38956.207},{"date":"2021-06-28","close":38577.5859},{"date":"2021-06-29","close":38030.6875},{"date":"2021-06-30","close":38072.7539},{"date":"2021-07-01","close":38072.7539},{"date":"2021-07-02","close":37609.9922},{"date":"2021-07-05","close":37189.2969},{"date":"2021-07-06","close":37609.9922},{"date":"2021-07-07","close":37315.5039},{"date":"2021-07-08","close":37021.0234},{"date":"2021-07-09","close":36389.9805},{"date":"2021-07-12","close":36768.6055},{"date":"2021-07-13","close":37273.4336},{"date":"2021-07-14","close":37567.918},{"date":"2021-07-15","close":37399.6445},{"date":"2021-07-16","close":37189.2969},{"date":"2021-07-19","close":37231.3711},{"date":"2021-07-20","close":37441.7109},{"date":"2021-07-21","close":38241.0273},{"date":"2021-07-22","close":37652.0586},{"date":"2021-07-23","close":39461.0391},{"date":"2021-07-26","close":39250.6953},{"date":"2021-07-27","close":38956.207},{"date":"2021-07-28","close":38367.2344},{"date":"2021-07-29","close":39082.4219},{"date":"2021-07-30","close":38072.7539},{"date":"2021-08-02","close":38577.5859},{"date":"2021-08-03","close":38745.8594},{"date":"2021-08-04","close":38661.7227},{"date":"2021-08-05","close":38661.7227},{"date":"2021-08-06","close":38198.957},{"date":"2021-08-09","close":36642.3984},{"date":"2021-08-10","close":36137.5664},{"date":"2021-08-11","close":36137.5664},{"date":"2021-08-12","close":35674.8008},{"date":"2021-08-13","close":35043.7617},{"date":"2021-08-17","close":34538.9258},{"date":"2021-08-18","close":35632.7344},{"date":"2021-08-19","close":34496.8594},{"date":"2021-08-20","close":33697.5391},{"date":"2021-08-23","close":34749.2773},{"date":"2021-08-24","close":34959.625},{"date":"2021-08-25","close":34749.2773},{"date":"2021-08-26","close":34496.8594},{"date":"2021-08-27","close":35422.3828},{"date":"2021-08-30","close":35380.3125},{"date":"2021-08-31","close":35338.2461},{"date":"2021-09-01","close":35085.8281},{"date":"2021-09-02","close":34623.0664},{"date":"2021-09-03","close":34454.7891},{"date":"2021-09-06","close":34118.2344},{"date":"2021-09-07","close":34833.4141},{"date":"2021-09-08","close":34160.3008},{"date":"2021-09-09","close":33865.8242},{"date":"2021-09-10","close":34623.0664},{"date":"2021-09-13","close":34286.5117},{"date":"2021-09-14","close":35927.2148},{"date":"2021-09-15","close":35758.9453},{"date":"2021-09-16","close":35043.7617},{"date":"2021-09-17","close":35254.1094},{"date":"2021-09-23","close":35085.8281},{"date":"2021-09-24","close":35001.6914},{"date":"2021-09-27","close":36221.7031},{"date":"2021-09-28","close":36263.7695},{"date":"2021-09-29","close":36137.5664},{"date":"2021-09-30","close":37147.2305},{"date":"2021-10-01","close":35927.2148},{"date":"2021-10-05","close":35169.9688},{"date":"2021-10-06","close":34917.5469},{"date":"2021-10-07","close":35632.7344},{"date":"2021-10-08","close":35506.5234},{"date":"2021-10-12","close":35548.5898},{"date":"2021-10-13","close":36600.3281},{"date":"2021-10-14","close":36642.3984},{"date":"2021-10-15","close":36389.9805},{"date":"2021-10-18","close":36810.668},{"date":"2021-10-19","close":36726.5352},{"date":"2021-10-20","close":36894.8086},{"date":"2021-10-21","close":36810.668},{"date":"2021-10-22","close":37862.4062},{"date":"2021-10-25","close":37946.543},{"date":"2021-10-26","close":38114.8242},{"date":"2021-10-27","close":38114.8242},{"date":"2021-10-28","close":37357.5703},{"date":"2021-10-29","close":36600.3281},{"date":"2021-11-01","close":36894.8086},{"date":"2021-11-02","close":36894.8086},{"date":"2021-11-03","close":35969.2852},{"date":"2021-11-04","close":33529.2578},{"date":"2021-11-05","close":33781.6836},{"date":"2021-11-08","close":33992.0234},{"date":"2021-11-09","close":34328.5859},{"date":"2021-11-10","close":33613.4023},{"date":"2021-11-11","close":32603.7402},{"date":"2021-11-12","close":33150.6367},{"date":"2021-11-15","close":34244.4453},{"date":"2021-11-16","close":34496.8594},{"date":"2021-11-17","close":33234.7773},{"date":"2021-11-18","close":32940.2969},{"date":"2021-11-19","close":33360.9883},{"date":"2021-11-22","close":33613.4023},{"date":"2021-11-23","close":33781.6836},{"date":"2021-11-24","close":33571.3359},{"date":"2021-11-25","close":33487.1992},{"date":"2021-11-26","close":33192.7109},{"date":"2021-11-29","close":32603.7402},{"date":"2021-11-30","close":32014.7656},{"date":"2021-12-01","close":31594.0762},{"date":"2021-12-02","close":31930.6309},{"date":"2021-12-03","close":32267.1836},{"date":"2021-12-06","close":31972.6992},{"date":"2021-12-07","close":32814.082},{"date":"2021-12-08","close":32393.3945},{"date":"2021-12-09","close":33234.7773},{"date":"2021-12-10","close":33529.2578},{"date":"2021-12-13","close":33150.6367},{"date":"2021-12-14","close":32393.3945},{"date":"2021-12-15","close":32014.7656},{"date":"2021-12-16","close":32225.1172},{"date":"2021-12-17","close":32140.9707},{"date":"2021-12-20","close":32098.9082},{"date":"2021-12-21","close":32225.1172},{"date":"2021-12-22","close":32435.4609},{"date":"2021-12-23","close":32351.3242},{"date":"2021-12-24","close":32729.9453},{"date":"2021-12-27","close":32435.4609},{"date":"2021-12-28","close":32687.875},{"date":"2021-12-29","close":33115.7266},{"date":"2021-12-30","close":33543.5859},{"date":"2022-01-03","close":38600.0},{"date":"2022-01-04","close":33286.8711},{"date":"2022-01-05","close":33757.5078},{"date":"2022-01-06","close":33458.0117},{"date":"2022-01-07","close":33757.5078},{"date":"2022-01-10","close":33714.7227},{"date":"2022-01-11","close":32987.375},{"date":"2022-01-12","close":33115.7266},{"date":"2022-01-13","close":32901.8047},{"date":"2022-01-14","close":32431.166},{"date":"2022-01-17","close":32088.8848},{"date":"2022-01-18","close":32260.0273},{"date":"2022-01-19","close":32088.8848},{"date":"2022-01-20","close":32174.4551},{"date":"2022-01-21","close":31661.0332},{"date":"2022-01-24","close":31147.6094},{"date":"2022-01-25","close":30249.123},{"date":"2022-01-26","close":30077.9824},{"date":"2022-01-27","close":28281.0039},{"date":"2022-01-28","close":29607.3457},{"date":"2022-02-03","close":30719.7617},{"date":"2022-02-04","close":31404.3223},{"date":"2022-02-07","close":31703.8184},{"date":"2022-02-08","close":31703.8184},{"date":"2022-02-09","close":31746.6035},{"date":"2022-02-10","close":32003.3145},{"date":"2022-02-11","close":31532.6777},{"date":"2022-02-14","close":31190.3965},{"date":"2022-02-15","close":31190.3965},{"date":"2022-02-16","close":31404.3223},{"date":"2022-02-17","close":31703.8184},{"date":"2022-02-18","close":31661.0332},{"date":"2022-02-21","close":32816.2344},{"date":"2022-02-22","close":32816.2344},{"date":"2022-02-23","close":32816.2344},{"date":"2022-02-24","close":31703.8184},{"date":"2022-02-25","close":32345.5957},{"date":"2022-02-28","close":32345.5957},{"date":"2022-03-02","close":32901.8047},{"date":"2022-03-03","close":32816.2344},{"date":"2022-03-04","close":32473.9492},{"date":"2022-03-07","close":32260.0273},{"date":"2022-03-08","close":31447.1094},{"date":"2022-03-10","close":31447.1094},{"date":"2022-03-11","close":32473.9492},{"date":"2022-03-14","close":31917.7422},{"date":"2022-03-15","close":31917.7422},{"date":"2022-03-16","close":31917.7422},{"date":"2022-03-17","close":29992.4121},{"date":"2022-03-18","close":29906.8418},{"date":"2022-03-21","close":29906.8418},{"date":"2022-03-22","close":29778.4844},{"date":"2022-03-23","close":29821.2695},{"date":"2022-03-24","close":29949.627},{"date":"2022-03-25","close":29992.4121},{"date":"2022-03-28","close":29992.4121},{"date":"2022-03-29","close":29992.4121},{"date":"2022-03-30","close":30077.9824},{"date":"2022-03-31","close":30249.123},{"date":"2022-04-01","close":29949.627},{"date":"2022-04-04","close":30077.9824},{"date":"2022-04-05","close":30206.3379},{"date":"2022-04-06","close":29778.4844},{"date":"2022-04-07","close":29436.2031},{"date":"2022-04-08","close":29393.418},{"date":"2022-04-11","close":29778.4844},{"date":"2022-04-12","close":29650.1289},{"date":"2022-04-13","close":29521.7734},{"date":"2022-04-14","close":29521.7734},{"date":"2022-04-15","close":29393.418},{"date":"2022-04-18","close":29350.6348},{"date":"2022-04-19","close":29564.5586},{"date":"2022-04-20","close":29864.0547},{"date":"2022-04-21","close":30120.7676},{"date":"2022-04-22","close":29864.0547},{"date":"2022-04-25","close":29478.9902},{"date":"2022-04-26","close":29607.3457},{"date":"2022-04-27","close":29265.0625},{"date":"2022-04-28","close":29778.4844},{"date":"2022-04-29","close":30035.1973},{"date":"2022-05-02","close":30077.9824},{"date":"2022-05-03","close":29692.9141},{"date":"2022-05-04","close":29607.3457},{"date":"2022-05-06","close":29265.0625},{"date":"2022-05-09","close":33450.0},{"date":"2022-05-10","close":28152.6484},{"date":"2022-05-11","close":27981.5098},{"date":"2022-05-12","close":27339.7305},{"date":"2022-05-13","close":28109.8633},{"date":"2022-05-16","close":28409.3594},{"date":"2022-05-17","close":27040.2363},{"date":"2022-05-18","close":26911.8809},{"date":"2022-05-19","close":25885.0352},{"date":"2022-05-20","close":26355.6699},{"date":"2022-05-23","close":26655.168},{"date":"2022-05-24","close":26056.1758},{"date":"2022-05-25","close":26783.5234},{"date":"2022-05-26","close":26954.6641},{"date":"2022-05-27","close":27083.0176},{"date":"2022-05-30","close":27468.0859},{"date":"2022-05-31","close":27468.0859},{"date":"2022-06-02","close":27211.373},{"date":"2022-06-03","close":27510.8711},{"date":"2022-06-07","close":27553.6543},{"date":"2022-06-08","close":26954.6641},{"date":"2022-06-09","close":26997.4492},{"date":"2022-06-10","close":26783.5234},{"date":"2022-06-13","close":25756.6777},{"date":"2022-06-14","close":25114.9004},{"date":"2022-06-15","close":24644.2637},{"date":"2022-06-16","close":24430.3359},{"date":"2022-06-17","close":23660.2031},{"date":"2022-06-20","close":23360.709},{"date":"2022-06-21","close":23702.9902},{"date":"2022-06-22","close":22847.2871},{"date":"2022-06-23","close":23103.998},{"date":"2022-06-24","close":24216.4141},{"date":"2022-06-27","close":25286.041},{"date":"2022-06-28","close":24943.7598},{"date":"2022-06-29","close":24430.3359},{"date":"2022-06-30","close":24216.4141},{"date":"2022-07-01","close":24644.2637},{"date":"2022-07-04","close":24515.9082},{"date":"2022-07-05","close":24473.125},{"date":"2022-07-06","close":23574.6348},{"date":"2022-07-07","close":23916.9141},{"date":"2022-07-08","close":24088.0566},{"date":"2022-07-11","close":23874.1309},{"date":"2022-07-12","close":23788.5605},{"date":"2022-07-13","close":25200.4727},{"date":"2022-07-14","close":24387.5508},{"date":"2022-07-15","close":23916.9141},{"date":"2022-07-18","close":24088.0566},{"date":"2022-07-19","close":25072.1152},{"date":"2022-07-20","close":25927.8203},{"date":"2022-07-21","close":25970.6035},{"date":"2022-07-22","close":25328.8262},{"date":"2022-07-25","close":25799.4629},{"date":"2022-07-26","close":25799.4629},{"date":"2022-07-27","close":25970.6035},{"date":"2022-07-28","close":26355.6699},{"date":"2022-07-29","close":26954.6641},{"date":"2022-08-01","close":26355.6699},{"date":"2022-08-02","close":26270.1016},{"date":"2022-08-03","close":26312.8867},{"date":"2022-08-04","close":26141.7441},{"date":"2022-08-05","close":25799.4629},{"date":"2022-08-08","close":26783.5234},{"date":"2022-08-09","close":26441.2422},{"date":"2022-08-10","close":26612.3809},{"date":"2022-08-11","close":26869.0918},{"date":"2022-08-12","close":26954.6641},{"date":"2022-08-16","close":26954.6641},{"date":"2022-08-17","close":26783.5234},{"date":"2022-08-18","close":26056.1758},{"date":"2022-08-19","close":26013.3906},{"date":"2022-08-22","close":26526.8125},{"date":"2022-08-23","close":25671.1094},{"date":"2022-08-24","close":25243.2559},{"date":"2022-08-25","close":28452.1445},{"date":"2022-08-26","close":27296.9473},{"date":"2022-08-29","close":26526.8125},{"date":"2022-08-30","close":27254.1582},{"date":"2022-08-31","close":27168.5898},{"date":"2022-09-01","close":27767.582},{"date":"2022-09-02","close":27339.7305},{"date":"2022-09-05","close":27682.0117},{"date":"2022-09-06","close":27339.7305},{"date":"2022-09-07","close":26869.0918},{"date":"2022-09-08","close":25243.2559},{"date":"2022-09-13","close":24729.8359},{"date":"2022-09-14","close":24173.627},{"date":"2022-09-15","close":24130.8418},{"date":"2022-09-16","close":24173.627},{"date":"2022-09-19","close":24173.627},{"date":"2022-09-20","close":24430.3359},{"date":"2022-09-21","close":24173.627},{"date":"2022-09-22","close":23874.1309},{"date":"2022-09-23","close":23360.709},{"date":"2022-09-26","close":23446.2793},{"date":"2022-09-27","close":23959.7012},{"date":"2022-09-28","close":24002.4863},{"date":"2022-09-29","close":24387.5508},{"date":"2022-09-30","close":24045.2695},{"date":"2022-10-04","close":24986.5449},{"date":"2022-10-05","close":24173.627},{"date":"2022-10-06","close":24430.3359},{"date":"2022-10-07","close":25585.5391},{"date":"2022-10-11","close":24858.1914},{"date":"2022-10-12","close":24515.9082},{"date":"2022-10-13","close":23702.9902},{"date":"2022-10-14","close":24729.8359},{"date":"2022-10-17","close":24729.8359},{"date":"2022-10-18","close":24301.9805},{"date":"2022-10-19","close":24216.4141},{"date":"2022-10-20","close":24216.4141},{"date":"2022-10-21","close":24858.1914},{"date":"2022-10-24","close":24943.7598},{"date":"2022-10-25","close":24644.2637},{"date":"2022-10-26","close":24387.5508},{"date":"2022-10-27","close":24729.8359},{"date":"2022-10-28","close":24772.6172},{"date":"2022-10-31","close":24558.6934},{"date":"2022-11-01","close":24900.9746},{"date":"2022-11-02","close":25029.3301},{"date":"2022-11-03","close":24430.3359},{"date":"2022-11-04","close":24558.6934},{"date":"2022-11-07","close":24387.5508},{"date":"2022-11-08","close":24815.4043},{"date":"2022-11-09","close":25457.1816},{"date":"2022-11-10","close":25585.5391},{"date":"2022-11-11","close":26227.3145},{"date":"2022-11-14","close":25970.6035},{"date":"2022-11-15","close":25286.041},{"date":"2022-11-16","close":25243.2559},{"date":"2022-11-17","close":25927.8203},{"date":"2022-11-18","close":26398.457},{"date":"2022-11-21","close":26184.5293},{"date":"2022-11-22","close":26740.7363},{"date":"2022-11-23","close":26312.8867},{"date":"2022-11-24","close":26441.2422},{"date":"2022-11-25","close":26355.6699},{"date":"2022-11-28","close":26997.4492},{"date":"2022-11-29","close":26740.7363},{"date":"2022-11-30","close":27553.6543},{"date":"2022-12-01","close":27981.5098},{"date":"2022-12-02","close":27553.6543},{"date":"2022-12-05","close":27895.9375},{"date":"2022-12-06","close":27468.0859},{"date":"2022-12-07","close":27810.3672},{"date":"2022-12-08","close":27425.3027},{"date":"2022-12-09","close":27682.0117},{"date":"2022-12-12","close":27254.1582},{"date":"2022-12-13","close":27596.4395},{"date":"2022-12-14","close":27339.7305},{"date":"2022-12-15","close":27254.1582},{"date":"2022-12-16","close":26997.4492},{"date":"2022-12-19","close":27382.5156},{"date":"2022-12-20","close":27296.9473},{"date":"2022-12-21","close":27125.8027},{"date":"2022-12-22","close":27553.6543},{"date":"2022-12-23","close":27168.5898},{"date":"2022-12-26","close":26697.9512},{"date":"2022-12-27","close":27468.0859},{"date":"2022-12-28","close":26462.0898},{"date":"2022-12-29","close":25718.5273},{"date":"2023-01-02","close":25587.3086},{"date":"2023-01-03","close":24843.7441},{"date":"2023-01-04","close":24931.2227},{"date":"2023-01-05","close":25106.1797},{"date":"2023-01-06","close":24668.791},{"date":"2023-01-09","close":25762.2656},{"date":"2023-01-10","close":25937.2207},{"date":"2023-01-11","close":26155.916},{"date":"2023-01-12","close":25937.2207},{"date":"2023-01-13","close":26199.6562},{"date":"2023-01-16","close":25631.0469},{"date":"2023-01-17","close":25587.3086},{"date":"2023-01-18","close":25543.5703},{"date":"2023-01-19","close":25762.2656},{"date":"2023-01-20","close":25281.1367},{"date":"2023-01-25","close":25281.1367},{"date":"2023-01-26","close":25718.5273},{"date":"2023-01-27","close":25674.7871},{"date":"2023-01-30","close":25631.0469},{"date":"2023-01-31","close":26112.1777},{"date":"2023-02-01","close":26068.4375},{"date":"2023-02-02","close":26287.1309},{"date":"2023-02-03","close":26724.5215},{"date":"2023-02-06","close":26680.7832},{"date":"2023-02-07","close":26243.3945},{"date":"2023-02-08","close":26462.0898},{"date":"2023-02-09","close":26637.0449},{"date":"2023-02-10","close":26374.6094},{"date":"2023-02-13","close":25674.7871},{"date":"2023-02-14","close":25893.4805},{"date":"2023-02-15","close":25193.6582},{"date":"2023-02-16","close":25631.0469},{"date":"2023-02-17","close":25456.0918},{"date":"2023-02-20","close":26330.8711},{"date":"2023-02-21","close":26418.3477},{"date":"2023-02-22","close":25631.0469},{"date":"2023-02-23","close":25762.2656},{"date":"2023-02-24","close":25849.7422},{"date":"2023-02-27","close":25543.5703},{"date":"2023-02-28","close":26199.6562},{"date":"2023-03-02","close":25806.0039},{"date":"2023-03-03","close":26199.6562},{"date":"2023-03-06","close":25937.2207},{"date":"2023-03-07","close":25631.0469},{"date":"2023-03-08","close":25237.3965},{"date":"2023-03-09","close":26068.4375},{"date":"2023-03-10","close":25368.6133},{"date":"2023-03-13","close":24100.1836},{"date":"2023-03-14","close":23487.8359},{"date":"2023-03-15","close":23881.4883},{"date":"2023-03-16","close":23400.3594},{"date":"2023-03-17","close":23487.8359},{"date":"2023-03-20","close":23269.1426},{"date":"2023-03-21","close":23487.8359},{"date":"2023-03-22","close":23619.0547},{"date":"2023-03-23","close":23269.1426},{"date":"2023-03-24","close":23050.4473},{"date":"2023-03-27","close":22744.2734},{"date":"2023-03-28","close":22962.9688},{"date":"2023-03-29","close":22919.2324},{"date":"2023-03-30","close":22744.2734},{"date":"2023-03-31","close":23181.6641},{"date":"2023-04-03","close":22962.9688},{"date":"2023-04-04","close":23444.0977},{"date":"2023-04-05","close":23269.1426},{"date":"2023-04-06","close":22831.752},{"date":"2023-04-07","close":22919.2324},{"date":"2023-04-10","close":22700.5352},{"date":"2023-04-11","close":23006.707},{"date":"2023-04-12","close":23006.707},{"date":"2023-04-13","close":23225.4043},{"date":"2023-04-14","close":23312.8828},{"date":"2023-04-17","close":23006.707},{"date":"2023-04-18","close":22919.2324},{"date":"2023-04-19","close":23006.707},{"date":"2023-04-20","close":22788.0137},{"date":"2023-04-21","close":22525.5801},{"date":"2023-04-24","close":22394.3633},{"date":"2023-04-25","close":22088.1875},{"date":"2023-04-26","close":22000.7109},{"date":"2023-04-27","close":21694.5371},{"date":"2023-04-28","close":22306.8848},{"date":"2023-05-02","close":22088.1875},{"date":"2023-05-03","close":21869.4961},{"date":"2023-05-04","close":21956.9727},{"date":"2023-05-08","close":22088.1875},{"date":"2023-05-09","close":22000.7109},{"date":"2023-05-10","close":21869.4961},{"date":"2023-05-11","close":22088.1875},{"date":"2023-05-12","close":22131.9297},{"date":"2023-05-15","close":21913.2344},{"date":"2023-05-16","close":21082.1934},{"date":"2023-05-17","close":21125.9316},{"date":"2023-05-18","close":21257.1484},{"date":"2023-05-19","close":21475.8457},{"date":"2023-05-22","close":21694.5371},{"date":"2023-05-23","close":21913.2344},{"date":"2023-05-24","close":21694.5371},{"date":"2023-05-25","close":21782.0176},{"date":"2023-05-26","close":21913.2344},{"date":"2023-05-30","close":22044.4492},{"date":"2023-05-31","close":21782.0176},{"date":"2023-06-01","close":21738.2773},{"date":"2023-06-02","close":21956.9727},{"date":"2023-06-05","close":22000.7109},{"date":"2023-06-07","close":21782.0176},{"date":"2023-06-08","close":22569.3184},{"date":"2023-06-09","close":22525.5801},{"date":"2023-06-12","close":22000.7109},{"date":"2023-06-13","close":21825.7559},{"date":"2023-06-14","close":21519.582},{"date":"2023-06-15","close":21257.1484},{"date":"2023-06-16","close":21125.9316},{"date":"2023-06-19","close":20863.498},{"date":"2023-06-20","close":20863.498},{"date":"2023-06-21","close":20294.8906},{"date":"2023-06-22","close":20119.9336},{"date":"2023-06-23","close":19813.7617},{"date":"2023-06-26","close":19901.2402},{"date":"2023-06-27","close":20207.4121},{"date":"2023-06-28","close":20032.459},{"date":"2023-06-29","close":20819.7598},{"date":"2023-06-30","close":20557.3262},{"date":"2023-07-03","close":20950.9766},{"date":"2023-07-04","close":20776.0195},{"date":"2023-07-05","close":19857.5},{"date":"2023-07-06","close":20119.9336},{"date":"2023-07-07","close":19770.0234},{"date":"2023-07-10","close":19551.3281},{"date":"2023-07-11","close":19551.3281},{"date":"2023-07-12","close":20076.1973},{"date":"2023-07-13","close":20119.9336},{"date":"2023-07-14","close":20469.8477},{"date":"2023-07-17","close":20119.9336},{"date":"2023-07-18","close":20207.4121},{"date":"2023-07-19","close":19682.5449},{"date":"2023-07-20","close":19507.5898},{"date":"2023-07-21","close":19726.2832},{"date":"2023-07-24","close":19288.8945},{"date":"2023-07-25","close":18764.0254},{"date":"2023-07-26","close":18064.2031},{"date":"2023-07-27","close":19288.8945},{"date":"2023-07-28","close":19070.1992},{"date":"2023-07-31","close":18851.5039},{"date":"2023-08-01","close":19288.8945},{"date":"2023-08-02","close":18982.7227},{"date":"2023-08-03","close":19026.4609},{"date":"2023-08-04","close":19463.8496},{"date":"2023-08-07","close":19638.8066},{"date":"2023-08-08","close":19507.5898},{"date":"2023-08-09","close":19551.3281},{"date":"2023-08-10","close":19507.5898},{"date":"2023-08-11","close":19682.5449},{"date":"2023-08-14","close":20076.1973},{"date":"2023-08-16","close":19245.1562},{"date":"2023-08-17","close":18764.0254},{"date":"2023-08-18","close":18545.332},{"date":"2023-08-21","close":18632.8105},{"date":"2023-08-22","close":18501.5918},{"date":"2023-08-23","close":18501.5918},{"date":"2023-08-24","close":18632.8105},{"date":"2023-08-25","close":19201.4141},{"date":"2023-08-28","close":19813.7617},{"date":"2023-08-29","close":19288.8945},{"date":"2023-08-30","close":19288.8945},{"date":"2023-08-31","close":19857.5},{"date":"2023-09-01","close":19245.1562},{"date":"2023-09-04","close":19420.1113},{"date":"2023-09-05","close":19201.4141},{"date":"2023-09-06","close":18938.9824},{"date":"2023-09-07","close":18676.5488},{"date":"2023-09-08","close":18982.7227},{"date":"2023-09-11","close":18938.9824},{"date":"2023-09-12","close":19070.1992},{"date":"2023-09-13","close":18851.5039},{"date":"2023-09-14","close":19157.6777},{"date":"2023-09-15","close":19420.1113},{"date":"2023-09-18","close":19638.8066},{"date":"2023-09-19","close":19288.8945},{"date":"2023-09-20","close":19332.6328},{"date":"2023-09-21","close":18676.5488},{"date":"2023-09-22","close":18632.8105},{"date":"2023-09-25","close":18676.5488},{"date":"2023-09-26","close":18239.1582},{"date":"2023-09-27","close":18195.4219},{"date":"2023-10-04","close":17845.5078},{"date":"2023-10-05","close":17373.127},{"date":"2023-10-06","close":17390.623},{"date":"2023-10-10","close":17451.8574},{"date":"2023-10-11","close":17583.0742},{"date":"2023-10-12","close":17932.9863},{"date":"2023-10-13","close":17976.7246},{"date":"2023-10-16","close":17932.9863},{"date":"2023-10-17","close":17889.2461},{"date":"2023-10-18","close":18632.8105},{"date":"2023-10-19","close":17976.7246},{"date":"2023-10-20","close":17670.5527},{"date":"2023-10-23","close":18064.2031},{"date":"2023-10-24","close":17889.2461},{"date":"2023-10-25","close":18064.2031},{"date":"2023-10-26","close":18064.2031},{"date":"2023-10-27","close":17670.5527},{"date":"2023-10-30","close":17932.9863},{"date":"2023-10-31","close":17801.7695},{"date":"2023-11-01","close":18064.2031},{"date":"2023-11-02","close":18020.4629},{"date":"2023-11-03","close":18020.4629},{"date":"2023-11-06","close":18807.7637},{"date":"2023-11-07","close":18676.5488},{"date":"2023-11-08","close":19201.4141},{"date":"2023-11-09","close":20032.459},{"date":"2023-11-10","close":19857.5},{"date":"2023-11-13","close":20076.1973},{"date":"2023-11-14","close":20557.3262},{"date":"2023-11-15","close":19288.8945},{"date":"2023-11-16","close":19332.6328},{"date":"2023-11-17","close":19026.4609},{"date":"2023-11-20","close":19332.6328},{"date":"2023-11-21","close":19813.7617},{"date":"2023-11-22","close":19813.7617},{"date":"2023-11-23","close":19770.0234},{"date":"2023-11-24","close":19726.2832},{"date":"2023-11-27","close":20076.1973},{"date":"2023-11-28","close":19638.8066},{"date":"2023-11-29","close":19507.5898},{"date":"2023-11-30","close":20076.1973},{"date":"2023-12-01","close":19901.2402},{"date":"2023-12-04","close":19988.7188},{"date":"2023-12-05","close":19857.5},{"date":"2023-12-06","close":20382.3691},{"date":"2023-12-07","close":20294.8906},{"date":"2023-12-08","close":20119.9336},{"date":"2023-12-11","close":20163.6738},{"date":"2023-12-12","close":20163.6738},{"date":"2023-12-13","close":19726.2832},{"date":"2023-12-14","close":19507.5898},{"date":"2023-12-15","close":19157.6777},{"date":"2023-12-18","close":18895.2441},{"date":"2023-12-19","close":18720.2871},{"date":"2023-12-20","close":19070.1992},{"date":"2023-12-21","close":18895.2441},{"date":"2023-12-22","close":18938.9824},{"date":"2023-12-26","close":19113.9395},{"date":"2023-12-27","close":19613.3535},{"date":"2023-12-28","close":19477.1484},{"date":"2024-01-02","close":19749.5566},{"date":"2024-01-03","close":19522.5488},{"date":"2024-01-04","close":19295.5449},{"date":"2024-01-05","close":19068.5371},{"date":"2024-01-08","close":19023.1367},{"date":"2024-01-09","close":18932.334},{"date":"2024-01-10","close":19204.7402},{"date":"2024-01-11","close":19431.748},{"date":"2024-01-12","close":18932.334},{"date":"2024-01-15","close":19204.7402},{"date":"2024-01-16","close":18886.9336},{"date":"2024-01-17","close":18614.5254},{"date":"2024-01-18","close":18432.918},{"date":"2024-01-19","close":18251.3145},{"date":"2024-01-22","close":18342.1172},{"date":"2024-01-23","close":18342.1172},{"date":"2024-01-24","close":18160.5117},{"date":"2024-01-25","close":18160.5117},{"date":"2024-01-26","close":18160.5117},{"date":"2024-01-29","close":18569.123},{"date":"2024-01-30","close":18614.5254},{"date":"2024-01-31","close":18205.9141},{"date":"2024-02-01","close":18659.9258},{"date":"2024-02-02","close":19068.5371},{"date":"2024-02-05","close":19068.5371},{"date":"2024-02-06","close":19068.5371},{"date":"2024-02-07","close":19250.1426},{"date":"2024-02-08","close":18977.7344},{"date":"2024-02-13","close":19023.1367},{"date":"2024-02-14","close":19204.7402},{"date":"2024-02-15","close":19068.5371},{"date":"2024-02-16","close":19204.7402},{"date":"2024-02-19","close":19477.1484},{"date":"2024-02-20","close":19113.9375},{"date":"2024-02-21","close":18932.334},{"date":"2024-02-22","close":18886.9336},{"date":"2024-02-23","close":19068.5371},{"date":"2024-02-26","close":18796.1289},{"date":"2024-02-27","close":18432.918},{"date":"2024-02-28","close":18478.3223},{"date":"2024-02-29","close":18205.9141},{"date":"2024-03-04","close":18251.3145},{"date":"2024-03-05","close":17997.0664},{"date":"2024-03-06","close":18106.0312},{"date":"2024-03-07","close":18042.4688},{"date":"2024-03-08","close":18069.709},{"date":"2024-03-11","close":18069.709},{"date":"2024-03-12","close":19068.5371},{"date":"2024-03-13","close":19023.1367},{"date":"2024-03-14","close":19340.9453},{"date":"2024-03-15","close":19613.3535},{"date":"2024-03-18","close":19658.7539},{"date":"2024-03-19","close":19613.3535},{"date":"2024-03-20","close":19885.7598},{"date":"2024-03-21","close":19840.3594},{"date":"2024-03-22","close":19885.7598},{"date":"2024-03-25","close":19794.957},{"date":"2024-03-26","close":19794.957},{"date":"2024-03-27","close":20385.1758},{"date":"2024-03-28","close":20566.7793},{"date":"2024-03-29","close":20612.1797},{"date":"2024-04-01","close":20112.7676},{"date":"2024-04-02","close":20385.1758},{"date":"2024-04-03","close":20475.9766},{"date":"2024-04-04","close":20385.1758},{"date":"2024-04-05","close":20067.3652},{"date":"2024-04-08","close":20112.7676},{"date":"2024-04-09","close":19613.3535},{"date":"2024-04-11","close":19749.5566},{"date":"2024-04-12","close":19613.3535},{"date":"2024-04-15","close":19704.1562},{"date":"2024-04-16","close":19250.1426},{"date":"2024-04-17","close":19704.1562},{"date":"2024-04-18","close":19885.7598},{"date":"2024-04-19","close":19794.957},{"date":"2024-04-22","close":20339.7715},{"date":"2024-04-23","close":20339.7715},{"date":"2024-04-24","close":20385.1758},{"date":"2024-04-25","close":20884.5879},{"date":"2024-04-26","close":21020.791},{"date":"2024-04-29","close":20793.7871},{"date":"2024-04-30","close":20975.3906},{"date":"2024-05-02","close":21338.6016},{"date":"2024-05-03","close":21020.791},{"date":"2024-05-07","close":21247.7988},{"date":"2024-05-08","close":21247.7988},{"date":"2024-05-09","close":21429.4023},{"date":"2024-05-10","close":21202.3984},{"date":"2024-05-13","close":21792.6133},{"date":"2024-05-14","close":21792.6133},{"date":"2024-05-16","close":21838.0156},{"date":"2024-05-17","close":21338.6016},{"date":"2024-05-20","close":21202.3984},{"date":"2024-05-21","close":21247.7988},{"date":"2024-05-22","close":21111.5957},{"date":"2024-05-23","close":21156.9961},{"date":"2024-05-24","close":20884.5879},{"date":"2024-05-27","close":20339.7715},{"date":"2024-05-28","close":20021.9648},{"date":"2024-05-29","close":20294.3711},{"date":"2024-05-30","close":19885.7598},{"date":"2024-05-31","close":19113.9375},{"date":"2024-06-03","close":19794.957},{"date":"2024-06-04","close":19567.9512},{"date":"2024-06-05","close":19658.7539},{"date":"2024-06-07","close":19704.1562},{"date":"2024-06-10","close":19840.3594},{"date":"2024-06-11","close":19613.3535},{"date":"2024-06-12","close":20430.5762},{"date":"2024-06-13","close":20248.9707},{"date":"2024-06-14","close":21111.5957},{"date":"2024-06-17","close":21247.7988},{"date":"2024-06-18","close":21338.6016},{"date":"2024-06-19","close":20702.9824},{"date":"2024-06-20","close":20793.7871},{"date":"2024-06-21","close":21020.791},{"date":"2024-06-24","close":21384.002},{"date":"2024-06-25","close":21156.9961},{"date":"2024-06-26","close":21247.7988},{"date":"2024-06-27","close":22065.0215},{"date":"2024-06-28","close":21520.207},{"date":"2024-07-01","close":21611.0098},{"date":"2024-07-02","close":21429.4023},{"date":"2024-07-03","close":21520.207},{"date":"2024-07-04","close":21156.9961},{"date":"2024-07-05","close":20521.3789},{"date":"2024-07-08","close":20839.1875},{"date":"2024-07-09","close":20839.1875},{"date":"2024-07-10","close":20339.7715},{"date":"2024-07-11","close":20248.9707},{"date":"2024-07-12","close":20475.9766},{"date":"2024-07-15","close":20657.582},{"date":"2024-07-16","close":21156.9961},{"date":"2024-07-17","close":21202.3984},{"date":"2024-07-18","close":20612.1797},{"date":"2024-07-19","close":20430.5762},{"date":"2024-07-22","close":20067.3652},{"date":"2024-07-23","close":20067.3652},{"date":"2024-07-24","close":20748.3848},{"date":"2024-07-25","close":20067.3652},{"date":"2024-07-26","close":20339.7715},{"date":"2024-07-29","close":20339.7715},{"date":"2024-07-30","close":19840.3594},{"date":"2024-07-31","close":20248.9707},{"date":"2024-08-01","close":20112.7676},{"date":"2024-08-02","close":19522.5488},{"date":"2024-08-05","close":18151.4316},{"date":"2024-08-06","close":18659.9258},{"date":"2024-08-07","close":18705.3262},{"date":"2024-08-08","close":18932.334},{"date":"2024-08-09","close":18796.1289},{"date":"2024-08-12","close":19295.5449},{"date":"2024-08-13","close":18977.7344},{"date":"2024-08-14","close":19023.1367},{"date":"2024-08-16","close":18977.7344},{"date":"2024-08-19","close":18750.7285},{"date":"2024-08-20","close":19204.7402},{"date":"2024-08-21","close":19386.3457},{"date":"2024-08-22","close":19704.1562},{"date":"2024-08-23","close":19658.7539},{"date":"2024-08-26","close":19704.1562},{"date":"2024-08-27","close":19885.7598},{"date":"2024-08-28","close":20158.168},{"date":"2024-08-29","close":19976.5645},{"date":"2024-08-30","close":20158.168},{"date":"2024-09-02","close":20067.3652},{"date":"2024-09-03","close":20112.7676},{"date":"2024-09-04","close":19613.3535},{"date":"2024-09-05","close":19976.5645},{"date":"2024-09-06","close":19386.3457},{"date":"2024-09-09","close":19386.3457},{"date":"2024-09-10","close":19340.9453},{"date":"2024-09-11","close":19386.3457},{"date":"2024-09-12","close":19613.3535},{"date":"2024-09-13","close":19477.1484},{"date":"2024-09-19","close":19386.3457},{"date":"2024-09-20","close":19840.3594},{"date":"2024-09-23","close":19794.957},{"date":"2024-09-24","close":20067.3652},{"date":"2024-09-25","close":20612.1797},{"date":"2024-09-26","close":20839.1875},{"date":"2024-09-27","close":20839.1875},{"date":"2024-09-30","close":21020.791},{"date":"2024-10-02","close":20839.1875},{"date":"2024-10-04","close":20748.3848},{"date":"2024-10-07","close":20975.3906},{"date":"2024-10-08","close":20566.7793},{"date":"2024-10-10","close":20339.7715},{"date":"2024-10-11","close":20612.1797},{"date":"2024-10-14","close":21338.6016},{"date":"2024-10-15","close":21338.6016},{"date":"2024-10-16","close":20748.3848},{"date":"2024-10-17","close":21338.6016},{"date":"2024-10-18","close":21156.9961},{"date":"2024-10-21","close":21202.3984},{"date":"2024-10-22","close":21293.1992},{"date":"2024-10-23","close":21384.002},{"date":"2024-10-24","close":21384.002},{"date":"2024-10-25","close":20339.7715},{"date":"2024-10-28","close":20521.3789},{"date":"2024-10-29","close":20657.582},{"date":"2024-10-30","close":20430.5762},{"date":"2024-10-31","close":20203.5684},{"date":"2024-11-01","close":20112.7676},{"date":"2024-11-04","close":20521.3789},{"date":"2024-11-05","close":20430.5762},{"date":"2024-11-06","close":20521.3789},{"date":"2024-11-07","close":20248.9707},{"date":"2024-11-08","close":20294.3711},{"date":"2024-11-11","close":19613.3535},{"date":"2024-11-12","close":19204.7402},{"date":"2024-11-13","close":18886.9336},{"date":"2024-11-14","close":18614.5254},{"date":"2024-11-15","close":19250.1426},{"date":"2024-11-18","close":19204.7402},{"date":"2024-11-19","close":18932.334},{"date":"2024-11-20","close":19204.7402},{"date":"2024-11-21","close":19023.1367},{"date":"2024-11-22","close":18705.3262},{"date":"2024-11-25","close":18705.3262},{"date":"2024-11-26","close":19113.9375},{"date":"2024-11-27","close":19023.1367},{"date":"2024-11-28","close":19204.7402},{"date":"2024-11-29","close":18841.5293},{"date":"2024-12-02","close":18569.123},{"date":"2024-12-03","close":18977.7344},{"date":"2024-12-04","close":18569.123},{"date":"2024-12-05","close":18342.1172},{"date":"2024-12-06","close":18033.3887},{"date":"2024-12-09","close":17198.0039},{"date":"2024-12-10","close":17779.1406},{"date":"2024-12-11","close":18251.3145},{"date":"2024-12-12","close":18478.3223},{"date":"2024-12-13","close":18296.7148},{"date":"2024-12-16","close":18296.7148},{"date":"2024-12-17","close":18886.9336},{"date":"2024-12-18","close":18841.5293},{"date":"2024-12-19","close":18705.3262},{"date":"2024-12-20","close":18523.7227},{"date":"2024-12-23","close":18932.334},{"date":"2024-12-24","close":19477.1484},{"date":"2024-12-26","close":19340.9453},{"date":"2024-12-27","close":19817.3242},{"date":"2024-12-30","close":19674.4102},{"date":"2025-01-02","close":19436.2207},{"date":"2025-01-03","close":19102.7559},{"date":"2025-01-06","close":19150.3945},{"date":"2025-01-07","close":19436.2207},{"date":"2025-01-08","close":19388.584},{"date":"2025-01-09","close":19340.9453},{"date":"2025-01-10","close":19150.3945},{"date":"2025-01-13","close":19102.7559},{"date":"2025-01-14","close":19293.3066},{"date":"2025-01-15","close":19007.4805},{"date":"2025-01-16","close":18997.9531},{"date":"2025-01-17","close":18883.623},{"date":"2025-01-20","close":18683.543},{"date":"2025-01-21","close":18826.457},{"date":"2025-01-22","close":18788.3477},{"date":"2025-01-23","close":18626.3789},{"date":"2025-01-24","close":18407.2441},{"date":"2025-01-31","close":18397.7168},{"date":"2025-02-03","close":18283.3867},{"date":"2025-02-04","close":18483.4648},{"date":"2025-02-05","close":18788.3477},{"date":"2025-02-06","close":19102.7559},{"date":"2025-02-07","close":18912.2051},{"date":"2025-02-10","close":18597.7949},{"date":"2025-02-11","close":18816.9297},{"date":"2025-02-12","close":18616.8516},{"date":"2025-02-13","close":18473.9375},{"date":"2025-02-14","close":18769.291},{"date":"2025-02-17","close":18778.8203},{"date":"2025-02-18","close":19198.0312},{"date":"2025-02-19","close":19340.9453},{"date":"2025-02-20","close":19722.0469},{"date":"2025-02-21","close":19626.7715},{"date":"2025-02-24","close":19722.0469},{"date":"2025-02-25","close":19674.4102},{"date":"2025-02-26","close":19531.4961},{"date":"2025-02-27","close":19769.6855},{"date":"2025-02-28","close":21055.9062},{"date":"2025-03-04","close":21103.543},{"date":"2025-03-05","close":21008.2676},{"date":"2025-03-06","close":21008.2676},{"date":"2025-03-07","close":20674.8027},{"date":"2025-03-10","close":20436.6152},{"date":"2025-03-11","close":20150.7871},{"date":"2025-03-12","close":20055.5117},{"date":"2025-03-13","close":20341.3398},{"date":"2025-03-14","close":20484.252},{"date":"2025-03-17","close":20579.5273},{"date":"2025-03-18","close":20388.9766},{"date":"2025-03-19","close":20246.0625},{"date":"2025-03-20","close":20341.3398},{"date":"2025-03-21","close":20341.3398},{"date":"2025-03-24","close":20103.1504},{"date":"2025-03-25","close":20246.0625},{"date":"2025-03-26","close":20484.252},{"date":"2025-03-27","close":20293.7012},{"date":"2025-03-28","close":20198.4258},{"date":"2025-03-31","close":19722.0469},{"date":"2025-04-01","close":20007.875},{"date":"2025-04-02","close":20150.7871},{"date":"2025-04-03","close":19817.3242},{"date":"2025-04-04","close":19579.1348},{"date":"2025-04-07","close":18807.4023},{"date":"2025-04-08","close":18940.7871},{"date":"2025-04-09","close":18912.2051},{"date":"2025-04-10","close":19293.3066},{"date":"2025-04-11","close":19912.5996},{"date":"2025-04-14","close":20007.875},{"date":"2025-04-15","close":20150.7871},{"date":"2025-04-16","close":20103.1504},{"date":"2025-04-17","close":20055.5117},{"date":"2025-04-18","close":20912.9922},{"date":"2025-04-21","close":21198.8203},{"date":"2025-04-22","close":21198.8203},{"date":"2025-04-23","close":20674.8027},{"date":"2025-04-24","close":20865.3555},{"date":"2025-04-25","close":21103.543},{"date":"2025-04-28","close":21198.8203},{"date":"2025-04-29","close":21246.457},{"date":"2025-04-30","close":21722.8359},{"date":"2025-05-02","close":21341.7324},{"date":"2025-05-07","close":21341.7324},{"date":"2025-05-08","close":21437.0078},{"date":"2025-05-09","close":21341.7324},{"date":"2025-05-12","close":21913.3867},{"date":"2025-05-13","close":23866.5352},{"date":"2025-05-14","close":24438.1895},{"date":"2025-05-15","close":24295.2754},{"date":"2025-05-16","close":24152.3633},{"date":"2025-05-19","close":24057.0879},{"date":"2025-05-20","close":25438.584},{"date":"2025-05-21","close":25867.3242},{"date":"2025-05-22","close":25772.0488},{"date":"2025-05-23","close":25724.4102},{"date":"2025-05-26","close":25629.1348},{"date":"2025-05-27","close":25343.3086},{"date":"2025-05-28","close":24533.4648},{"date":"2025-05-29","close":24676.3789},{"date":"2025-05-30","close":24485.8281},{"date":"2025-06-02","close":25057.4805},{"date":"2025-06-04","close":25533.8594},{"date":"2025-06-05","close":25200.3945},{"date":"2025-06-09","close":25438.584},{"date":"2025-06-10","close":25295.6699},{"date":"2025-06-11","close":25438.584},{"date":"2025-06-12","close":26200.7871},{"date":"2025-06-13","close":25676.7715},{"date":"2025-06-16","close":25533.8594},{"date":"2025-06-17","close":25009.8438},{"date":"2025-06-18","close":24866.9297},{"date":"2025-06-19","close":25105.1191},{"date":"2025-06-20","close":25819.6855},{"date":"2025-06-23","close":25057.4805},{"date":"2025-06-24","close":24771.6543},{"date":"2025-06-25","close":24676.3789},{"date":"2025-06-26","close":24247.6387},{"date":"2025-06-27","close":23914.1738},{"date":"2025-06-30","close":24485.8281},{"date":"2025-07-01","close":24866.9297},{"date":"2025-07-02","close":25248.0312},{"date":"2025-07-03","close":25390.9453},{"date":"2025-07-04","close":25438.584},{"date":"2025-07-07","close":25581.4961},{"date":"2025-07-08","close":26200.7871},{"date":"2025-07-09","close":26486.6152},{"date":"2025-07-10","close":26534.252},{"date":"2025-07-11","close":26343.7012},{"date":"2025-07-14","close":28725.5918},{"date":"2025-07-15","close":29678.3477},{"date":"2025-07-16","close":29059.0566},{"date":"2025-07-17","close":29059.0566},{"date":"2025-07-18","close":27963.3867},{"date":"2025-07-21","close":27868.1113},{"date":"2025-07-22","close":27487.0078},{"date":"2025-07-23","close":27677.5605},{"date":"2025-07-24","close":26962.9922},{"date":"2025-07-25","close":26724.8047},{"date":"2025-07-28","close":25581.4961},{"date":"2025-07-29","close":26057.875},{"date":"2025-07-30","close":26391.3398},{"date":"2025-07-31","close":26534.252},{"date":"2025-08-01","close":25676.7715},{"date":"2025-08-04","close":26962.9922},{"date":"2025-08-05","close":27772.8359},{"date":"2025-08-06","close":28296.8516},{"date":"2025-08-07","close":27439.3711},{"date":"2025-08-08","close":27391.7324},{"date":"2025-08-11","close":27677.5605},{"date":"2025-08-12","close":27391.7324},{"date":"2025-08-13","close":26915.3555},{"date":"2025-08-14","close":27439.3711},{"date":"2025-08-18","close":26581.8906},{"date":"2025-08-19","close":25914.9609},{"date":"2025-08-20","close":25629.1348},{"date":"2025-08-21","close":25819.6855},{"date":"2025-08-22","close":26105.5117},{"date":"2025-08-25","close":25390.9453},{"date":"2025-08-26","close":25629.1348},{"date":"2025-08-27","close":25581.4961},{"date":"2025-08-28","close":25724.4102},{"date":"2025-08-29","close":25772.0488},{"date":"2025-09-01","close":25486.2207},{"date":"2025-09-02","close":25248.0312},{"date":"2025-09-03","close":25152.7559},{"date":"2025-09-04","close":25724.4102},{"date":"2025-09-05","close":25819.6855},{"date":"2025-09-08","close":25819.6855},{"date":"2025-09-09","close":25867.3242},{"date":"2025-09-10","close":25867.3242},{"date":"2025-09-11","close":25390.9453},{"date":"2025-09-12","close":26057.875},{"date":"2025-09-15","close":26296.0645},{"date":"2025-09-16","close":26010.2363},{"date":"2025-09-17","close":26010.2363},{"date":"2025-09-18","close":26391.3398},{"date":"2025-09-19","close":27300.0},{"date":"2025-09-22","close":25914.9609},{"date":"2025-09-23","close":25914.9609},{"date":"2025-09-24","close":25343.3086},{"date":"2025-09-25","close":25152.7559},{"date":"2025-09-26","close":24866.9297},{"date":"2025-09-29","close":25200.3945},{"date":"2025-09-30","close":24962.2051},{"date":"2025-10-01","close":24819.291},{"date":"2025-10-02","close":24914.5684},{"date":"2025-10-10","close":24057.0879},{"date":"2025-10-13","close":24200.0},{"date":"2025-10-14","close":24057.0879},{"date":"2025-10-15","close":24152.3633},{"date":"2025-10-16","close":23771.2598},{"date":"2025-10-17","close":23151.9688},{"date":"2025-10-20","close":23866.5352},{"date":"2025-10-21","close":23485.4336},{"date":"2025-10-22","close":23485.4336},{"date":"2025-10-23","close":23437.7949},{"date":"2025-10-24","close":22627.9531},{"date":"2025-10-27","close":22675.5918},{"date":"2025-10-28","close":22913.7793},{"date":"2025-10-29","close":22342.127},{"date":"2025-10-30","close":22199.2129},{"date":"2025-10-31","close":21913.3867},{"date":"2025-11-03","close":21770.4727},{"date":"2025-11-04","close":22199.2129},{"date":"2025-11-05","close":21818.1113},{"date":"2025-11-06","close":22151.5762},{"date":"2025-11-07","close":21818.1113},{"date":"2025-11-10","close":22675.5918},{"date":"2025-11-11","close":22723.2285},{"date":"2025-11-12","close":23056.6934},{"date":"2025-11-13","close":23009.0547},{"date":"2025-11-14","close":24104.7246},{"date":"2025-11-17","close":23533.0723},{"date":"2025-11-18","close":22770.8672},{"date":"2025-11-19","close":23675.9844},{"date":"2025-11-20","close":23628.3477},{"date":"2025-11-21","close":23533.0723},{"date":"2025-11-24","close":23390.1582},{"date":"2025-11-25","close":23199.6074},{"date":"2025-11-26","close":23580.709},{"date":"2025-11-27","close":23485.4336},{"date":"2025-11-28","close":23723.623},{"date":"2025-12-01","close":24152.3633},{"date":"2025-12-02","close":24295.2754},{"date":"2025-12-03","close":24390.5508},{"date":"2025-12-04","close":24104.7246},{"date":"2025-12-05","close":24247.6387},{"date":"2025-12-08","close":23818.8984},{"date":"2025-12-09","close":23723.623},{"date":"2025-12-10","close":23818.8984},{"date":"2025-12-11","close":24104.7246},{"date":"2025-12-12","close":24438.1895},{"date":"2025-12-15","close":24533.4648},{"date":"2025-12-16","close":24628.7402},{"date":"2025-12-17","close":24628.7402},{"date":"2025-12-18","close":24485.8281},{"date":"2025-12-19","close":24485.8281},{"date":"2025-12-22","close":24771.6543},{"date":"2025-12-23","close":24009.4492},{"date":"2025-12-24","close":24247.6387},{"date":"2025-12-26","close":24200.0},{"date":"2025-12-29","close":24050.0},{"date":"2025-12-30","close":24050.0},{"date":"2026-01-02","close":23700.0},{"date":"2026-01-05","close":23300.0},{"date":"2026-01-06","close":23350.0},{"date":"2026-01-07","close":23350.0},{"date":"2026-01-08","close":23100.0},{"date":"2026-01-09","close":22900.0},{"date":"2026-01-12","close":22950.0},{"date":"2026-01-13","close":22500.0},{"date":"2026-01-14","close":22750.0},{"date":"2026-01-15","close":22400.0},{"date":"2026-01-16","close":22550.0},{"date":"2026-01-19","close":22250.0},{"date":"2026-01-20","close":22800.0},{"date":"2026-01-21","close":22450.0},{"date":"2026-01-22","close":22650.0},{"date":"2026-01-23","close":23200.0},{"date":"2026-01-26","close":23800.0},{"date":"2026-01-27","close":23250.0},{"date":"2026-01-28","close":23250.0},{"date":"2026-01-29","close":23550.0},{"date":"2026-01-30","close":23550.0},{"date":"2026-02-02","close":23200.0},{"date":"2026-02-03","close":23450.0},{"date":"2026-02-04","close":23800.0},{"date":"2026-02-05","close":24600.0},{"date":"2026-02-06","close":23950.0},{"date":"2026-02-09","close":24300.0},{"date":"2026-02-10","close":25050.0},{"date":"2026-02-11","close":25050.0},{"date":"2026-02-12","close":25400.0},{"date":"2026-02-13","close":25350.0},{"date":"2026-02-19","close":26250.0},{"date":"2026-02-20","close":26300.0},{"date":"2026-02-23","close":26150.0},{"date":"2026-02-24","close":26000.0},{"date":"2026-02-25","close":26950.0},{"date":"2026-02-26","close":26000.0},{"date":"2026-02-27","close":26100.0},{"date":"2026-03-03","close":25350.0},{"date":"2026-03-04","close":23250.0},{"date":"2026-03-05","close":24300.0},{"date":"2026-03-06","close":24100.0},{"date":"2026-03-09","close":23450.0},{"date":"2026-03-10","close":24200.0},{"date":"2026-03-11","close":24300.0},{"date":"2026-03-12","close":24500.0},{"date":"2026-03-13","close":24000.0},{"date":"2026-03-16","close":24350.0},{"date":"2026-03-17","close":24600.0},{"date":"2026-03-18","close":25200.0},{"date":"2026-03-19","close":25150.0},{"date":"2026-03-20","close":25500.0},{"date":"2026-03-23","close":24650.0},{"date":"2026-03-24","close":25000.0},{"date":"2026-03-25","close":25000.0},{"date":"2026-03-26","close":24650.0},{"date":"2026-03-27","close":24350.0},{"date":"2026-03-30","close":23600.0},{"date":"2026-03-31","close":23150.0},{"date":"2026-04-01","close":23650.0},{"date":"2026-04-02","close":23050.0},{"date":"2026-04-03","close":23100.0},{"date":"2026-04-06","close":23050.0},{"date":"2026-04-07","close":22700.0},{"date":"2026-04-08","close":23400.0},{"date":"2026-04-09","close":23450.0},{"date":"2026-04-10","close":23750.0},{"date":"2026-04-13","close":23850.0},{"date":"2026-04-14","close":24100.0},{"date":"2026-04-15","close":24200.0},{"date":"2026-04-16","close":24800.0},{"date":"2026-04-17","close":25050.0},{"date":"2026-04-20","close":24600.0},{"date":"2026-04-21","close":24550.0},{"date":"2026-04-22","close":24450.0},{"date":"2026-04-23","close":24550.0},{"date":"2026-04-24","close":24800.0},{"date":"2026-04-27","close":24750.0},{"date":"2026-04-28","close":24550.0},{"date":"2026-04-29","close":24800.0},{"date":"2026-04-30","close":24400.0},{"date":"2026-05-04","close":24500.0},{"date":"2026-05-06","close":24000.0},{"date":"2026-05-07","close":24150.0},{"date":"2026-05-08","close":24250.0},{"date":"2026-05-11","close":24000.0},{"date":"2026-05-12","close":23900.0},{"date":"2026-05-13","close":23250.0},{"date":"2026-05-14","close":24750.0},{"date":"2026-05-15","close":24450.0},{"date":"2026-05-18","close":23750.0},{"date":"2026-05-19","close":23200.0},{"date":"2026-05-20","close":22450.0},{"date":"2026-05-21","close":22950.0},{"date":"2026-05-22","close":23350.0},{"date":"2026-05-26","close":22800.0},{"date":"2026-05-27","close":22350.0},{"date":"2026-05-28","close":22350.0},{"date":"2026-05-29","close":22700.0},{"date":"2026-06-01","close":22100.0},{"date":"2026-06-02","close":22150.0},{"date":"2026-06-04","close":21950.0},{"date":"2026-06-05","close":21800.0},{"date":"2026-06-08","close":21300.0},{"date":"2026-06-09","close":22150.0},{"date":"2026-06-10","close":22200.0},{"date":"2026-06-11","close":22550.0},{"date":"2026-06-12","close":22500.0},{"date":"2026-06-15","close":23000.0},{"date":"2026-06-16","close":22800.0},{"date":"2026-06-17","close":22250.0},{"date":"2026-06-18","close":22200.0},{"date":"2026-06-19","close":22300.0},{"date":"2026-06-22","close":21800.0},{"date":"2026-06-23","close":20900.0},{"date":"2026-06-24","close":20950.0},{"date":"2026-06-25","close":20800.0},{"date":"2026-06-26","close":20500.0},{"date":"2026-06-29","close":21150.0},{"date":"2026-06-30","close":21100.0},{"date":"2026-07-01","close":22050.0},{"date":"2026-07-02","close":22300.0},{"date":"2026-07-03","close":22350.0},{"date":"2026-07-06","close":22050.0},{"date":"2026-07-07","close":21900.0},{"date":"2026-07-08","close":21450.0},{"date":"2026-07-09","close":20850.0},{"date":"2026-07-10","close":21400.0},{"date":"2026-07-13","close":21100.0},{"date":"2026-07-14","close":21050.0},{"date":"2026-07-15","close":20950.0},{"date":"2026-07-16","close":21250.0},{"date":"2026-07-20","close":21150.0},{"date":"2026-07-21","close":21150.0},{"date":"2026-07-22","close":20950.0},{"date":"2026-07-23","close":21400.0},{"date":"2026-07-24","close":21600.0},{"date":"2026-07-27","close":22150.0},{"date":"2026-07-28","close":21350.0},{"date":"2026-07-29","close":21100.0},{"date":"2026-07-30","close":21000.0},{"date":"2026-07-31","close":21500.0},{"date":"2026-08-03","close":20900.0},{"date":"2026-08-04","close":21550.0},{"date":"2026-08-05","close":21500.0},{"date":"2026-08-06","close":21550.0},{"date":"2026-08-07","close":21650.0},{"date":"2026-08-10","close":21650.0},{"date":"2026-08-11","close":21700.0},{"date":"2026-08-12","close":21550.0},{"date":"2026-08-13","close":21550.0},{"date":"2026-08-14","close":21700.0},{"date":"2026-08-18","close":22500.0},{"date":"2026-08-19","close":22300.0},{"date":"2026-08-20","close":22200.0},{"date":"2026-08-21","close":22650.0},{"date":"2026-08-24","close":22850.0},{"date":"2026-08-25","close":23050.0},{"date":"2026-08-26","close":23000.0},{"date":"2026-08-27","close":22850.0},{"date":"2026-08-28","close":24050.0},{"date":"2026-08-31","close":23750.0},{"date":"2026-09-01","close":23400.0},{"date":"2026-09-02","close":23400.0},{"date":"2026-09-03","close":23200.0},{"date":"2026-09-04","close":23500.0},{"date":"2026-09-07","close":23550.0},{"date":"2026-09-08","close":23550.0},{"date":"2026-09-09","close":23200.0},{"date":"2026-09-10","close":23250.0},{"date":"2026-09-11","close":23000.0},{"date":"2026-09-14","close":23350.0},{"date":"2026-09-15","close":23450.0},{"date":"2026-09-16","close":23500.0},{"date":"2026-09-17","close":23950.0},{"date":"2026-09-18","close":23700.0},{"date":"2026-09-21","close":23850.0},{"date":"2026-09-22","close":23800.0},{"date":"2026-09-23","close":23800.0},{"date":"2026-09-28","close":24200.0},{"date":"2026-09-29","close":23900.0},{"date":"2026-09-30","close":23900.0},{"date":"2026-10-01","close":24600.0},{"date":"2026-10-02","close":24800.0},{"date":"2026-10-06","close":24400.0},{"date":"2026-10-07","close":24850.0},{"date":"2026-10-08","close":24500.0},{"date":"2026-10-12","close":24750.0},{"date":"2026-10-13","close":24550.0},{"date":"2026-10-14","close":24100.0},{"date":"2026-10-15","close":23450.0},{"date":"2026-10-16","close":24000.0},{"date":"2026-10-19","close":24200.0},{"date":"2026-10-20","close":24000.0},{"date":"2026-10-21","close":23300.0},{"date":"2026-10-22","close":23200.0},{"date":"2026-10-23","close":22500.0}],"chart_data":[{"date":"2024-10-23","open":21293,"high":21702,"low":21066,"close":21384,"volume":32599,"rsi_14":54.88,"sma_20":22965.0,"sma_60":22026.5,"sma_120":22477.0},{"date":"2024-10-24","open":21202,"high":21520,"low":21157,"close":21384,"volume":24784,"rsi_14":57.69,"sma_20":23052.5,"sma_60":22050.67,"sma_120":22486.17},{"date":"2024-10-25","open":21520,"high":21611,"low":20204,"close":20340,"volume":61614,"rsi_14":45.45,"sma_20":23067.5,"sma_60":22043.17,"sma_120":22481.17},{"date":"2024-10-28","open":20431,"high":20748,"low":20340,"close":20521,"volume":18782,"rsi_14":44.9,"sma_20":23062.5,"sma_60":22051.5,"sma_120":22476.58},{"date":"2024-10-29","open":20476,"high":20748,"low":19977,"close":20658,"volume":25526,"rsi_14":51.09,"sma_20":23052.5,"sma_60":22057.33,"sma_120":22475.33},{"date":"2024-10-30","open":20612,"high":20612,"low":20204,"close":20431,"volume":10431,"rsi_14":51.09,"sma_20":23030.0,"sma_60":22059.0,"sma_120":22470.33},{"date":"2024-10-31","open":20521,"high":20521,"low":20113,"close":20204,"volume":25904,"rsi_14":45.05,"sma_20":22985.0,"sma_60":22065.67,"sma_120":22459.92},{"date":"2024-11-01","open":20249,"high":20249,"low":19977,"close":20113,"volume":16020,"rsi_14":32.47,"sma_20":22945.0,"sma_60":22063.17,"sma_120":22451.58},{"date":"2024-11-04","open":19977,"high":20521,"low":19977,"close":20521,"volume":22995,"rsi_14":39.53,"sma_20":22932.5,"sma_60":22070.67,"sma_120":22444.92},{"date":"2024-11-05","open":20476,"high":20567,"low":19977,"close":20431,"volume":25159,"rsi_14":45.33,"sma_20":22902.5,"sma_60":22087.33,"sma_120":22437.42},{"date":"2024-11-06","open":20340,"high":20794,"low":20340,"close":20521,"volume":22959,"rsi_14":35.94,"sma_20":22900.0,"sma_60":22130.83,"sma_120":22429.08},{"date":"2024-11-07","open":20294,"high":20658,"low":20113,"close":20249,"volume":17346,"rsi_14":34.85,"sma_20":22895.0,"sma_60":22160.0,"sma_120":22420.33},{"date":"2024-11-08","open":20249,"high":20431,"low":19886,"close":20294,"volume":18098,"rsi_14":34.85,"sma_20":22877.5,"sma_60":22189.17,"sma_120":22406.58},{"date":"2024-11-11","open":20249,"high":20249,"low":19568,"close":19613,"volume":14932,"rsi_14":26.58,"sma_20":22782.5,"sma_60":22201.67,"sma_120":22386.58},{"date":"2024-11-12","open":19568,"high":19568,"low":19023,"close":19205,"volume":21400,"rsi_14":22.09,"sma_20":22665.0,"sma_60":22209.17,"sma_120":22362.42},{"date":"2024-11-13","open":19205,"high":19250,"low":18842,"close":18887,"volume":29795,"rsi_14":20.43,"sma_20":22562.5,"sma_60":22201.67,"sma_120":22339.92},{"date":"2024-11-14","open":18978,"high":18978,"low":18388,"close":18615,"volume":21724,"rsi_14":25.0,"sma_20":22412.5,"sma_60":22195.0,"sma_120":22316.17},{"date":"2024-11-15","open":18478,"high":19250,"low":18297,"close":19250,"volume":30952,"rsi_14":33.72,"sma_20":22307.5,"sma_60":22199.17,"sma_120":22297.83},{"date":"2024-11-18","open":19250,"high":19432,"low":19023,"close":19205,"volume":15374,"rsi_14":30.95,"sma_20":22197.5,"sma_60":22203.33,"sma_120":22280.33},{"date":"2024-11-19","open":19159,"high":19341,"low":18842,"close":18932,"volume":14244,"rsi_14":30.59,"sma_20":22067.5,"sma_60":22206.67,"sma_120":22259.92},{"date":"2024-11-20","open":18887,"high":19250,"low":18842,"close":19205,"volume":10954,"rsi_14":37.21,"sma_20":21947.5,"sma_60":22206.67,"sma_120":22244.5},{"date":"2024-11-21","open":19159,"high":19205,"low":18842,"close":19023,"volume":13476,"rsi_14":36.36,"sma_20":21817.5,"sma_60":22200.0,"sma_120":22232.42},{"date":"2024-11-22","open":18978,"high":19023,"low":18660,"close":18705,"volume":19523,"rsi_14":26.74,"sma_20":21727.5,"sma_60":22181.67,"sma_120":22220.33},{"date":"2024-11-25","open":18751,"high":18932,"low":18478,"close":18705,"volume":35853,"rsi_14":27.38,"sma_20":21627.5,"sma_60":22164.17,"sma_120":22205.75},{"date":"2024-11-26","open":18705,"high":19159,"low":18660,"close":19114,"volume":20576,"rsi_14":32.97,"sma_20":21542.5,"sma_60":22153.33,"sma_120":22198.67},{"date":"2024-11-27","open":19069,"high":19159,"low":18887,"close":19023,"volume":15141,"rsi_14":34.48,"sma_20":21465.0,"sma_60":22137.5,"sma_120":22197.83},{"date":"2024-11-28","open":19023,"high":19296,"low":18796,"close":19205,"volume":14569,"rsi_14":36.67,"sma_20":21410.0,"sma_60":22120.0,"sma_120":22192.42},{"date":"2024-11-29","open":19023,"high":19205,"low":18660,"close":18842,"volume":16384,"rsi_14":39.76,"sma_20":21340.0,"sma_60":22099.17,"sma_120":22185.75},{"date":"2024-12-02","open":18842,"high":18887,"low":18524,"close":18569,"volume":16553,"rsi_14":41.25,"sma_20":21232.5,"sma_60":22070.0,"sma_120":22175.75},{"date":"2024-12-03","open":18569,"high":19159,"low":18569,"close":18978,"volume":19608,"rsi_14":51.22,"sma_20":21152.5,"sma_60":22050.0,"sma_120":22169.08},{"date":"2024-12-04","open":18524,"high":18932,"low":18478,"close":18569,"volume":21694,"rsi_14":49.41,"sma_20":21045.0,"sma_60":22021.67,"sma_120":22157.42},{"date":"2024-12-05","open":18569,"high":18615,"low":18206,"close":18342,"volume":25729,"rsi_14":36.84,"sma_20":20940.0,"sma_60":21998.33,"sma_120":22145.75},{"date":"2024-12-06","open":18297,"high":18433,"low":17797,"close":18033,"volume":36610,"rsi_14":34.23,"sma_20":20815.5,"sma_60":21962.67,"sma_120":22123.75},{"date":"2024-12-09","open":17970,"high":18015,"low":17198,"close":17198,"volume":50224,"rsi_14":29.72,"sma_20":20682.5,"sma_60":21922.5,"sma_120":22095.75},{"date":"2024-12-10","open":17489,"high":17879,"low":17479,"close":17779,"volume":19341,"rsi_14":34.46,"sma_20":20604.0,"sma_60":21893.0,"sma_120":22065.17},{"date":"2024-12-11","open":17652,"high":18388,"low":17652,"close":18251,"volume":13108,"rsi_14":42.09,"sma_20":20569.0,"sma_60":21873.0,"sma_120":22037.67},{"date":"2024-12-12","open":18251,"high":18615,"low":18142,"close":18478,"volume":13312,"rsi_14":47.63,"sma_20":20561.5,"sma_60":21856.33,"sma_120":22011.42},{"date":"2024-12-13","open":18615,"high":18660,"low":18251,"close":18297,"volume":30519,"rsi_14":45.89,"sma_20":20509.0,"sma_60":21832.17,"sma_120":21989.33},{"date":"2024-12-16","open":18297,"high":18524,"low":18251,"close":18297,"volume":5929,"rsi_14":41.04,"sma_20":20459.0,"sma_60":21810.5,"sma_120":21966.42},{"date":"2024-12-17","open":18342,"high":18932,"low":18297,"close":18887,"volume":19389,"rsi_14":48.65,"sma_20":20456.5,"sma_60":21801.33,"sma_120":21946.83},{"date":"2024-12-18","open":18842,"high":18932,"low":18615,"close":18842,"volume":5377,"rsi_14":46.31,"sma_20":20436.5,"sma_60":21783.0,"sma_120":21923.5},{"date":"2024-12-19","open":18569,"high":18978,"low":18569,"close":18705,"volume":16780,"rsi_14":48.55,"sma_20":20419.0,"sma_60":21763.0,"sma_120":21901.0},{"date":"2024-12-20","open":18978,"high":18978,"low":18342,"close":18524,"volume":10803,"rsi_14":49.51,"sma_20":20409.0,"sma_60":21734.67,"sma_120":21876.0},{"date":"2024-12-23","open":18569,"high":18932,"low":18524,"close":18932,"volume":9088,"rsi_14":49.51,"sma_20":20421.5,"sma_60":21703.83,"sma_120":21847.25},{"date":"2024-12-24","open":18705,"high":19477,"low":18705,"close":19477,"volume":23560,"rsi_14":59.58,"sma_20":20441.5,"sma_60":21678.83,"sma_120":21828.5},{"date":"2024-12-26","open":19341,"high":19432,"low":19023,"close":19341,"volume":12190,"rsi_14":60.74,"sma_20":20459.0,"sma_60":21651.33,"sma_120":21807.67},{"date":"2024-12-27","open":19817,"high":20008,"low":19436,"close":19817,"volume":22237,"rsi_14":58.9,"sma_20":20441.5,"sma_60":21612.17,"sma_120":21784.33},{"date":"2024-12-30","open":19770,"high":19817,"low":19484,"close":19674,"volume":11363,"rsi_14":68.96,"sma_20":20436.5,"sma_60":21573.83,"sma_120":21758.92},{"date":"2025-01-02","open":19674,"high":19674,"low":19150,"close":19436,"volume":12571,"rsi_14":59.95,"sma_20":20434.0,"sma_60":21533.0,"sma_120":21734.75},{"date":"2025-01-03","open":19436,"high":19436,"low":19046,"close":19103,"volume":31255,"rsi_14":49.37,"sma_20":20391.5,"sma_60":21482.17,"sma_120":21713.5},{"date":"2025-01-06","open":19150,"high":19341,"low":19055,"close":19150,"volume":10086,"rsi_14":46.67,"sma_20":20374.0,"sma_60":21439.67,"sma_120":21689.75},{"date":"2025-01-07","open":19198,"high":19579,"low":19198,"close":19436,"volume":15810,"rsi_14":53.25,"sma_20":20384.0,"sma_60":21406.33,"sma_120":21668.5},{"date":"2025-01-08","open":19341,"high":19770,"low":19341,"close":19389,"volume":19655,"rsi_14":52.56,"sma_20":20408.5,"sma_60":21367.17,"sma_120":21651.42},{"date":"2025-01-09","open":19389,"high":19579,"low":19150,"close":19341,"volume":17435,"rsi_14":42.42,"sma_20":20476.5,"sma_60":21313.83,"sma_120":21634.75},{"date":"2025-01-10","open":19389,"high":19436,"low":19150,"close":19150,"volume":11518,"rsi_14":40.58,"sma_20":20502.5,"sma_60":21257.17,"sma_120":21614.33},{"date":"2025-01-13","open":19198,"high":19293,"low":19055,"close":19103,"volume":12449,"rsi_14":41.79,"sma_20":20500.0,"sma_60":21210.5,"sma_120":21591.83},{"date":"2025-01-14","open":19103,"high":19293,"low":19103,"close":19293,"volume":4089,"rsi_14":47.76,"sma_20":20495.0,"sma_60":21156.33,"sma_120":21566.42},{"date":"2025-01-15","open":19484,"high":19484,"low":18874,"close":19007,"volume":30874,"rsi_14":35.94,"sma_20":20485.0,"sma_60":21100.5,"sma_120":21538.08},{"date":"2025-01-16","open":19103,"high":19198,"low":18817,"close":18998,"volume":24983,"rsi_14":21.07,"sma_20":20474.5,"sma_60":21043.67,"sma_120":21515.08},{"date":"2025-01-17","open":18960,"high":19103,"low":18788,"close":18884,"volume":17984,"rsi_14":21.32,"sma_20":20425.5,"sma_60":20983.17,"sma_120":21492.75},{"date":"2025-01-20","open":18969,"high":19046,"low":18617,"close":18684,"volume":30716,"rsi_14":24.02,"sma_20":20368.5,"sma_60":20917.5,"sma_120":21472.0},{"date":"2025-01-21","open":18741,"high":18969,"low":18693,"close":18826,"volume":20178,"rsi_14":30.57,"sma_20":20326.5,"sma_60":20854.33,"sma_120":21452.5},{"date":"2025-01-22","open":18846,"high":18855,"low":18674,"close":18788,"volume":13032,"rsi_14":33.65,"sma_20":20292.5,"sma_60":20809.67,"sma_120":21426.42},{"date":"2025-01-23","open":18817,"high":18817,"low":18531,"close":18626,"volume":16748,"rsi_14":36.84,"sma_20":20227.5,"sma_60":20758.83,"sma_120":21405.17},{"date":"2025-01-24","open":18636,"high":18636,"low":18388,"close":18407,"volume":19062,"rsi_14":31.25,"sma_20":20121.0,"sma_60":20701.67,"sma_120":21379.5},{"date":"2025-01-31","open":18407,"high":18512,"low":18245,"close":18398,"volume":40235,"rsi_14":19.55,"sma_20":20021.5,"sma_60":20648.5,"sma_120":21353.75},{"date":"2025-02-03","open":18207,"high":18398,"low":18007,"close":18283,"volume":28196,"rsi_14":18.82,"sma_20":19941.0,"sma_60":20597.5,"sma_120":21331.58},{"date":"2025-02-04","open":18360,"high":18483,"low":18217,"close":18483,"volume":12688,"rsi_14":27.72,"sma_20":19878.5,"sma_60":20551.67,"sma_120":21307.42},{"date":"2025-02-05","open":18483,"high":18807,"low":18483,"close":18788,"volume":15772,"rsi_14":41.12,"sma_20":19844.5,"sma_60":20503.67,"sma_120":21287.17},{"date":"2025-02-06","open":18788,"high":19150,"low":18788,"close":19103,"volume":18548,"rsi_14":50.0,"sma_20":19844.5,"sma_60":20462.83,"sma_120":21275.08},{"date":"2025-02-07","open":18912,"high":19198,"low":18664,"close":18912,"volume":12979,"rsi_14":41.74,"sma_20":19832.0,"sma_60":20417.0,"sma_120":21273.92},{"date":"2025-02-10","open":18903,"high":18903,"low":18426,"close":18598,"volume":25928,"rsi_14":41.22,"sma_20":19788.0,"sma_60":20370.67,"sma_120":21265.33},{"date":"2025-02-11","open":18664,"high":18855,"low":18503,"close":18817,"volume":23824,"rsi_14":46.44,"sma_20":19758.0,"sma_60":20327.33,"sma_120":21258.25},{"date":"2025-02-12","open":18817,"high":18893,"low":18398,"close":18617,"volume":23638,"rsi_14":44.93,"sma_20":19720.0,"sma_60":20293.0,"sma_120":21247.33},{"date":"2025-02-13","open":18550,"high":18617,"low":18417,"close":18474,"volume":22390,"rsi_14":45.93,"sma_20":19684.5,"sma_60":20263.67,"sma_120":21236.42},{"date":"2025-02-14","open":18522,"high":18798,"low":18464,"close":18769,"volume":15339,"rsi_14":48.95,"sma_20":19667.0,"sma_60":20245.33,"sma_120":21223.5},{"date":"2025-02-17","open":18865,"high":18865,"low":18712,"close":18779,"volume":22932,"rsi_14":49.82,"sma_20":19640.0,"sma_60":20232.17,"sma_120":21213.58},{"date":"2025-02-18","open":18798,"high":19246,"low":18741,"close":19198,"volume":23148,"rsi_14":59.68,"sma_20":19650.0,"sma_60":20214.67,"sma_120":21206.92},{"date":"2025-02-19","open":19150,"high":19531,"low":19027,"close":19341,"volume":34591,"rsi_14":66.23,"sma_20":19668.0,"sma_60":20200.5,"sma_120":21201.92},{"date":"2025-02-20","open":19341,"high":19865,"low":19341,"close":19722,"volume":35078,"rsi_14":70.38,"sma_20":19712.0,"sma_60":20198.0,"sma_120":21202.33},{"date":"2025-02-21","open":19722,"high":19770,"low":19389,"close":19627,"volume":16668,"rsi_14":70.8,"sma_20":19761.5,"sma_60":20188.83,"sma_120":21197.75},{"date":"2025-02-24","open":19484,"high":19913,"low":19389,"close":19722,"volume":21231,"rsi_14":69.82,"sma_20":19808.5,"sma_60":20184.67,"sma_120":21192.33},{"date":"2025-02-25","open":19627,"high":19817,"low":19389,"close":19674,"volume":12962,"rsi_14":65.45,"sma_20":19855.0,"sma_60":20185.5,"sma_120":21183.58},{"date":"2025-02-26","open":19674,"high":19674,"low":19246,"close":19531,"volume":21916,"rsi_14":57.95,"sma_20":19902.5,"sma_60":20183.83,"sma_120":21174.0},{"date":"2025-02-27","open":19341,"high":19770,"low":19341,"close":19770,"volume":13260,"rsi_14":65.62,"sma_20":19974.0,"sma_60":20178.83,"sma_120":21166.08},{"date":"2025-02-28","open":20389,"high":21913,"low":20103,"close":21056,"volume":371984,"rsi_14":83.08,"sma_20":20113.5,"sma_60":20198.0,"sma_120":21167.75},{"date":"2025-03-04","open":20675,"high":21246,"low":20484,"close":21104,"volume":75075,"rsi_14":82.26,"sma_20":20261.5,"sma_60":20214.67,"sma_120":21167.33},{"date":"2025-03-05","open":21199,"high":21294,"low":20722,"close":21008,"volume":42351,"rsi_14":84.76,"sma_20":20394.0,"sma_60":20236.33,"sma_120":21167.75},{"date":"2025-03-06","open":21246,"high":21246,"low":20722,"close":21008,"volume":49850,"rsi_14":88.44,"sma_20":20510.5,"sma_60":20263.0,"sma_120":21166.5},{"date":"2025-03-07","open":20961,"high":21151,"low":20437,"close":20675,"volume":32274,"rsi_14":78.57,"sma_20":20593.0,"sma_60":20276.33,"sma_120":21163.17},{"date":"2025-03-10","open":20675,"high":20770,"low":20389,"close":20437,"volume":20452,"rsi_14":73.26,"sma_20":20673.0,"sma_60":20293.0,"sma_120":21157.33},{"date":"2025-03-11","open":19817,"high":21056,"low":19817,"close":20151,"volume":25594,"rsi_14":63.89,"sma_20":20754.5,"sma_60":20308.83,"sma_120":21153.58},{"date":"2025-03-12","open":20532,"high":20532,"low":19960,"close":20056,"volume":21674,"rsi_14":60.56,"sma_20":20819.5,"sma_60":20328.67,"sma_120":21145.67},{"date":"2025-03-13","open":20294,"high":20437,"low":19960,"close":20341,"volume":15465,"rsi_14":59.42,"sma_20":20910.0,"sma_60":20368.83,"sma_120":21145.67},{"date":"2025-03-14","open":20341,"high":20532,"low":20103,"close":20484,"volume":19287,"rsi_14":62.86,"sma_20":21015.5,"sma_60":20400.83,"sma_120":21146.92},{"date":"2025-03-17","open":20580,"high":20627,"low":20246,"close":20580,"volume":14228,"rsi_14":62.86,"sma_20":21110.5,"sma_60":20425.83,"sma_120":21149.42},{"date":"2025-03-18","open":20532,"high":20675,"low":20103,"close":20389,"volume":23274,"rsi_14":60.27,"sma_20":21195.0,"sma_60":20443.33,"sma_120":21149.83},{"date":"2025-03-19","open":20484,"high":20484,"low":20103,"close":20246,"volume":14894,"rsi_14":60.27,"sma_20":21250.0,"sma_60":20461.67,"sma_120":21146.92},{"date":"2025-03-20","open":20580,"high":20675,"low":20151,"close":20341,"volume":34866,"rsi_14":58.57,"sma_20":21302.5,"sma_60":20481.67,"sma_120":21146.08},{"date":"2025-03-21","open":20341,"high":20675,"low":20151,"close":20341,"volume":63214,"rsi_14":32.56,"sma_20":21335.0,"sma_60":20490.83,"sma_120":21146.08},{"date":"2025-03-24","open":20341,"high":20627,"low":20008,"close":20103,"volume":21937,"rsi_14":27.66,"sma_20":21360.0,"sma_60":20496.67,"sma_120":21139.83},{"date":"2025-03-25","open":20056,"high":20437,"low":20056,"close":20246,"volume":25815,"rsi_14":33.33,"sma_20":21387.5,"sma_60":20507.5,"sma_120":21135.25},{"date":"2025-03-26","open":20294,"high":20580,"low":20246,"close":20484,"volume":15739,"rsi_14":39.62,"sma_20":21430.0,"sma_60":20525.83,"sma_120":21130.25},{"date":"2025-03-27","open":20294,"high":20580,"low":20103,"close":20294,"volume":13863,"rsi_14":42.0,"sma_20":21470.0,"sma_60":20533.33,"sma_120":21118.58},{"date":"2025-03-28","open":20341,"high":20341,"low":19770,"close":20198,"volume":29826,"rsi_14":44.68,"sma_20":21492.5,"sma_60":20529.17,"sma_120":21104.0},{"date":"2025-03-31","open":20103,"high":20103,"low":19389,"close":19722,"volume":20821,"rsi_14":41.18,"sma_20":21422.5,"sma_60":20519.17,"sma_120":21085.25},{"date":"2025-04-01","open":19817,"high":20056,"low":19627,"close":20008,"volume":12904,"rsi_14":49.09,"sma_20":21365.0,"sma_60":20522.5,"sma_120":21067.33},{"date":"2025-04-02","open":20103,"high":20151,"low":19770,"close":20151,"volume":11800,"rsi_14":46.15,"sma_20":21320.0,"sma_60":20530.83,"sma_120":21052.33},{"date":"2025-04-03","open":19770,"high":20056,"low":19579,"close":19817,"volume":14050,"rsi_14":37.5,"sma_20":21257.5,"sma_60":20537.5,"sma_120":21035.25},{"date":"2025-04-04","open":19770,"high":19865,"low":19389,"close":19579,"volume":26264,"rsi_14":32.2,"sma_20":21200.0,"sma_60":20545.83,"sma_120":21014.0},{"date":"2025-04-07","open":19389,"high":19627,"low":18693,"close":18807,"volume":44645,"rsi_14":26.69,"sma_20":21114.5,"sma_60":20539.83,"sma_120":20989.75},{"date":"2025-04-08","open":19055,"high":19436,"low":18846,"close":18941,"volume":15548,"rsi_14":30.7,"sma_20":21051.0,"sma_60":20531.17,"sma_120":20968.75},{"date":"2025-04-09","open":18769,"high":19198,"low":18588,"close":18912,"volume":18358,"rsi_14":28.45,"sma_20":20991.0,"sma_60":20522.83,"sma_120":20945.0},{"date":"2025-04-10","open":19246,"high":19436,"low":19046,"close":19293,"volume":39789,"rsi_14":35.82,"sma_20":20936.0,"sma_60":20522.0,"sma_120":20917.92},{"date":"2025-04-11","open":19198,"high":19913,"low":19103,"close":19913,"volume":16849,"rsi_14":47.66,"sma_20":20906.0,"sma_60":20535.33,"sma_120":20896.25},{"date":"2025-04-14","open":19913,"high":20103,"low":19722,"close":20008,"volume":11373,"rsi_14":47.04,"sma_20":20876.0,"sma_60":20551.17,"sma_120":20880.83},{"date":"2025-04-15","open":20008,"high":20246,"low":19913,"close":20151,"volume":12211,"rsi_14":45.76,"sma_20":20863.5,"sma_60":20566.17,"sma_120":20861.25},{"date":"2025-04-16","open":20151,"high":20198,"low":19770,"close":20103,"volume":19619,"rsi_14":47.49,"sma_20":20856.0,"sma_60":20585.33,"sma_120":20842.92},{"date":"2025-04-17","open":20103,"high":20580,"low":19913,"close":20056,"volume":35804,"rsi_14":48.09,"sma_20":20841.0,"sma_60":20603.83,"sma_120":20823.75},{"date":"2025-04-18","open":20198,"high":21104,"low":20151,"close":20913,"volume":46925,"rsi_14":64.43,"sma_20":20871.0,"sma_60":20639.33,"sma_120":20811.25},{"date":"2025-04-21","open":21151,"high":21389,"low":20961,"close":21199,"volume":20556,"rsi_14":64.43,"sma_20":20928.5,"sma_60":20683.33,"sma_120":20800.42},{"date":"2025-04-22","open":21151,"high":21437,"low":20865,"close":21199,"volume":16988,"rsi_14":63.16,"sma_20":20978.5,"sma_60":20724.83,"sma_120":20789.58},{"date":"2025-04-23","open":21389,"high":21389,"low":20627,"close":20675,"volume":24411,"rsi_14":60.27,"sma_20":20988.5,"sma_60":20757.83,"sma_120":20783.75},{"date":"2025-04-24","open":20722,"high":21056,"low":20627,"close":20865,"volume":17884,"rsi_14":65.59,"sma_20":21018.5,"sma_60":20797.0,"sma_120":20777.92},{"date":"2025-04-25","open":21104,"high":21151,"low":20722,"close":21104,"volume":15465,"rsi_14":81.96,"sma_20":21066.0,"sma_60":20844.17,"sma_120":20772.92},{"date":"2025-04-28","open":21056,"high":21389,"low":20961,"close":21199,"volume":12995,"rsi_14":81.77,"sma_20":21143.5,"sma_60":20893.17,"sma_120":20770.83},{"date":"2025-04-29","open":21008,"high":21389,"low":20580,"close":21246,"volume":37451,"rsi_14":82.67,"sma_20":21208.5,"sma_60":20945.0,"sma_120":20771.25},{"date":"2025-04-30","open":21246,"high":21770,"low":21056,"close":21723,"volume":36497,"rsi_14":83.12,"sma_20":21291.0,"sma_60":21001.67,"sma_120":20776.67},{"date":"2025-05-02","open":21770,"high":21818,"low":21342,"close":21342,"volume":11835,"rsi_14":70.83,"sma_20":21371.0,"sma_60":21046.33,"sma_120":20775.0},{"date":"2025-05-07","open":21389,"high":21437,"low":21199,"close":21342,"volume":14485,"rsi_14":70.0,"sma_20":21463.5,"sma_60":21085.5,"sma_120":20774.17},{"date":"2025-05-08","open":21342,"high":21532,"low":21199,"close":21437,"volume":22089,"rsi_14":69.57,"sma_20":21601.5,"sma_60":21129.67,"sma_120":20773.33},{"date":"2025-05-09","open":21532,"high":21532,"low":21199,"close":21342,"volume":12800,"rsi_14":68.57,"sma_20":21727.5,"sma_60":21177.67,"sma_120":20774.17},{"date":"2025-05-12","open":21246,"high":22152,"low":21246,"close":21913,"volume":39094,"rsi_14":74.07,"sma_20":21885.0,"sma_60":21231.83,"sma_120":20779.58},{"date":"2025-05-13","open":22294,"high":24009,"low":21770,"close":23867,"volume":160446,"rsi_14":79.81,"sma_20":22125.0,"sma_60":21323.67,"sma_120":20808.33},{"date":"2025-05-14","open":23867,"high":24772,"low":23438,"close":24438,"volume":106209,"rsi_14":80.91,"sma_20":22362.5,"sma_60":21428.0,"sma_120":20845.83},{"date":"2025-05-15","open":24438,"high":24962,"low":23962,"close":24295,"volume":66544,"rsi_14":78.76,"sma_20":22587.5,"sma_60":21524.67,"sma_120":20885.0},{"date":"2025-05-16","open":24200,"high":24581,"low":23343,"close":24152,"volume":99370,"rsi_14":84.76,"sma_20":22797.5,"sma_60":21618.67,"sma_120":20925.42},{"date":"2025-05-19","open":23724,"high":24248,"low":23724,"close":24057,"volume":47342,"rsi_14":82.52,"sma_20":23005.0,"sma_60":21703.67,"sma_120":20959.17},{"date":"2025-05-20","open":24057,"high":25486,"low":23867,"close":25439,"volume":109764,"rsi_14":85.83,"sma_20":23287.5,"sma_60":21810.33,"sma_120":21005.42},{"date":"2025-05-21","open":25724,"high":26391,"low":25296,"close":25867,"volume":96899,"rsi_14":86.57,"sma_20":23547.5,"sma_60":21917.83,"sma_120":21057.92},{"date":"2025-05-22","open":25486,"high":26010,"low":25200,"close":25772,"volume":38311,"rsi_14":85.19,"sma_20":23787.5,"sma_60":22025.33,"sma_120":21107.08},{"date":"2025-05-23","open":25486,"high":25915,"low":25486,"close":25724,"volume":37393,"rsi_14":83.33,"sma_20":24025.0,"sma_60":22130.33,"sma_120":21157.5},{"date":"2025-05-26","open":25724,"high":25915,"low":24962,"close":25629,"volume":49418,"rsi_14":87.5,"sma_20":24285.0,"sma_60":22234.5,"sma_120":21210.0},{"date":"2025-05-27","open":25534,"high":25629,"low":24819,"close":25343,"volume":51951,"rsi_14":83.33,"sma_20":24520.0,"sma_60":22336.17,"sma_120":21260.0},{"date":"2025-05-28","open":25343,"high":25391,"low":24295,"close":24533,"volume":94781,"rsi_14":73.05,"sma_20":24700.0,"sma_60":22419.5,"sma_120":21299.17},{"date":"2025-05-29","open":24533,"high":24819,"low":24009,"close":24676,"volume":76141,"rsi_14":74.65,"sma_20":24882.5,"sma_60":22482.83,"sma_120":21340.42},{"date":"2025-05-30","open":24533,"high":24772,"low":24105,"close":24486,"volume":42370,"rsi_14":70.15,"sma_20":25052.5,"sma_60":22542.0,"sma_120":21378.33},{"date":"2025-06-02","open":24629,"high":25153,"low":24533,"close":25057,"volume":45410,"rsi_14":61.9,"sma_20":25227.5,"sma_60":22612.83,"sma_120":21424.58},{"date":"2025-06-04","open":25057,"high":25677,"low":25057,"close":25534,"volume":46086,"rsi_14":61.17,"sma_20":25447.5,"sma_60":22692.0,"sma_120":21477.5},{"date":"2025-06-05","open":25296,"high":25581,"low":25010,"close":25200,"volume":47259,"rsi_14":58.88,"sma_20":25650.0,"sma_60":22771.17,"sma_120":21523.75},{"date":"2025-06-09","open":25200,"high":25867,"low":25105,"close":25439,"volume":38235,"rsi_14":62.39,"sma_20":25860.0,"sma_60":22858.67,"sma_120":21575.83},{"date":"2025-06-10","open":25439,"high":25677,"low":25081,"close":25296,"volume":34602,"rsi_14":61.82,"sma_20":26067.5,"sma_60":22948.67,"sma_120":21628.75},{"date":"2025-06-11","open":25296,"high":25629,"low":25057,"close":25439,"volume":20131,"rsi_14":50.0,"sma_20":26252.5,"sma_60":23042.83,"sma_120":21685.75},{"date":"2025-06-12","open":25439,"high":26630,"low":25391,"close":26201,"volume":88650,"rsi_14":53.85,"sma_20":26375.0,"sma_60":23145.33,"sma_120":21757.08},{"date":"2025-06-13","open":26296,"high":26772,"low":25439,"close":25677,"volume":113471,"rsi_14":49.0,"sma_20":26440.0,"sma_60":23236.17,"sma_120":21818.5},{"date":"2025-06-16","open":25677,"high":25915,"low":24295,"close":25534,"volume":46048,"rsi_14":48.04,"sma_20":26505.0,"sma_60":23322.83,"sma_120":21874.33},{"date":"2025-06-17","open":25581,"high":26058,"low":24962,"close":25010,"volume":37790,"rsi_14":44.14,"sma_20":26550.0,"sma_60":23403.67,"sma_120":21923.5},{"date":"2025-06-18","open":25343,"high":25486,"low":24676,"close":24867,"volume":38618,"rsi_14":45.37,"sma_20":26592.5,"sma_60":23484.5,"sma_120":21973.08},{"date":"2025-06-19","open":24772,"high":25343,"low":24248,"close":25105,"volume":47514,"rsi_14":56.25,"sma_20":26575.0,"sma_60":23567.83,"sma_120":22024.75},{"date":"2025-06-20","open":25105,"high":26344,"low":25010,"close":25820,"volume":51157,"rsi_14":61.11,"sma_20":26572.5,"sma_60":23663.67,"sma_120":22077.25},{"date":"2025-06-23","open":25820,"high":26344,"low":24819,"close":25057,"volume":37036,"rsi_14":55.0,"sma_20":26535.0,"sma_60":23750.33,"sma_120":22123.5},{"date":"2025-06-24","open":25057,"high":25153,"low":24248,"close":24772,"volume":80229,"rsi_14":47.37,"sma_20":26485.0,"sma_60":23829.5,"sma_120":22168.5},{"date":"2025-06-25","open":24915,"high":25105,"low":24438,"close":24676,"volume":44135,"rsi_14":41.51,"sma_20":26435.0,"sma_60":23902.83,"sma_120":22214.33},{"date":"2025-06-26","open":24533,"high":24676,"low":23628,"close":24248,"volume":57809,"rsi_14":40.74,"sma_20":26377.5,"sma_60":23972.0,"sma_120":22252.67},{"date":"2025-06-27","open":24200,"high":24343,"low":23771,"close":23914,"volume":48000,"rsi_14":35.45,"sma_20":26345.0,"sma_60":24037.0,"sma_120":22283.08},{"date":"2025-06-30","open":23914,"high":24772,"low":23914,"close":24486,"volume":29279,"rsi_14":42.86,"sma_20":26335.0,"sma_60":24120.33,"sma_120":22319.75},{"date":"2025-07-01","open":24867,"high":24915,"low":24438,"close":24867,"volume":19415,"rsi_14":45.16,"sma_20":26355.0,"sma_60":24205.33,"sma_120":22363.92},{"date":"2025-07-02","open":24867,"high":25391,"low":24629,"close":25248,"volume":54187,"rsi_14":41.38,"sma_20":26365.0,"sma_60":24294.5,"sma_120":22412.67},{"date":"2025-07-03","open":25486,"high":25629,"low":25057,"close":25391,"volume":21725,"rsi_14":47.22,"sma_20":26357.5,"sma_60":24392.0,"sma_120":22464.75},{"date":"2025-07-04","open":25391,"high":26010,"low":25057,"close":25439,"volume":27492,"rsi_14":49.06,"sma_20":26370.0,"sma_60":24494.5,"sma_120":22520.17},{"date":"2025-07-07","open":25439,"high":25581,"low":24915,"close":25581,"volume":27364,"rsi_14":56.12,"sma_20":26377.5,"sma_60":24613.0,"sma_120":22576.42},{"date":"2025-07-08","open":25343,"high":26296,"low":25200,"close":26201,"volume":49084,"rsi_14":62.96,"sma_20":26425.0,"sma_60":24740.0,"sma_120":22635.58},{"date":"2025-07-09","open":26344,"high":26630,"low":25915,"close":26487,"volume":31032,"rsi_14":63.3,"sma_20":26480.0,"sma_60":24872.5,"sma_120":22697.67},{"date":"2025-07-10","open":26487,"high":26772,"low":26248,"close":26534,"volume":40592,"rsi_14":57.89,"sma_20":26497.5,"sma_60":24999.17,"sma_120":22760.58},{"date":"2025-07-11","open":26534,"high":26772,"low":26058,"close":26344,"volume":31583,"rsi_14":66.27,"sma_20":26532.5,"sma_60":25111.67,"sma_120":22823.5},{"date":"2025-07-14","open":26201,"high":29059,"low":26201,"close":28726,"volume":178899,"rsi_14":82.68,"sma_20":26700.0,"sma_60":25264.17,"sma_120":22907.67},{"date":"2025-07-15","open":28630,"high":30155,"low":28535,"close":29678,"volume":203494,"rsi_14":86.21,"sma_20":26945.0,"sma_60":25430.83,"sma_120":22998.5},{"date":"2025-07-16","open":29393,"high":29678,"low":29011,"close":29059,"volume":43838,"rsi_14":83.89,"sma_20":27165.0,"sma_60":25587.5,"sma_120":23086.42},{"date":"2025-07-17","open":28821,"high":29345,"low":28202,"close":29059,"volume":56944,"rsi_14":88.03,"sma_20":27372.5,"sma_60":25745.0,"sma_120":23174.42},{"date":"2025-07-18","open":29059,"high":29059,"low":27344,"close":27963,"volume":116833,"rsi_14":73.86,"sma_20":27485.0,"sma_60":25868.33,"sma_120":23253.83},{"date":"2025-07-21","open":27963,"high":28154,"low":27439,"close":27868,"volume":40853,"rsi_14":71.43,"sma_20":27632.5,"sma_60":25985.0,"sma_120":23334.17},{"date":"2025-07-22","open":27868,"high":28249,"low":27344,"close":27487,"volume":35846,"rsi_14":65.99,"sma_20":27775.0,"sma_60":26095.0,"sma_120":23409.92},{"date":"2025-07-23","open":27535,"high":27963,"low":27154,"close":27678,"volume":35773,"rsi_14":66.22,"sma_20":27932.5,"sma_60":26217.5,"sma_120":23487.67},{"date":"2025-07-24","open":27439,"high":28059,"low":26963,"close":26963,"volume":47141,"rsi_14":59.88,"sma_20":28075.0,"sma_60":26324.17,"sma_120":23560.58},{"date":"2025-07-25","open":26963,"high":27249,"low":26677,"close":26725,"volume":40957,"rsi_14":57.32,"sma_20":28222.5,"sma_60":26422.5,"sma_120":23633.33},{"date":"2025-07-28","open":26963,"high":27011,"low":25534,"close":25581,"volume":67500,"rsi_14":46.29,"sma_20":28280.0,"sma_60":26499.17,"sma_120":23696.17},{"date":"2025-07-29","open":25820,"high":26344,"low":25534,"close":26058,"volume":40810,"rsi_14":47.49,"sma_20":28342.5,"sma_60":26583.33,"sma_120":23764.17},{"date":"2025-07-30","open":26296,"high":26534,"low":25963,"close":26391,"volume":19488,"rsi_14":49.19,"sma_20":28402.5,"sma_60":26665.0,"sma_120":23833.33},{"date":"2025-07-31","open":26391,"high":26772,"low":26201,"close":26534,"volume":27080,"rsi_14":51.09,"sma_20":28462.5,"sma_60":26755.83,"sma_120":23901.08},{"date":"2025-08-01","open":26534,"high":26630,"low":25439,"close":25677,"volume":61252,"rsi_14":28.95,"sma_20":28475.0,"sma_60":26831.67,"sma_120":23958.58},{"date":"2025-08-04","open":25677,"high":27344,"low":25391,"close":26963,"volume":76330,"rsi_14":32.08,"sma_20":28547.5,"sma_60":26928.33,"sma_120":24029.0},{"date":"2025-08-05","open":26582,"high":28011,"low":26582,"close":27773,"volume":69074,"rsi_14":41.72,"sma_20":28630.0,"sma_60":27040.83,"sma_120":24109.25},{"date":"2025-08-06","open":27773,"high":28344,"low":27439,"close":28297,"volume":35009,"rsi_14":45.4,"sma_20":28725.0,"sma_60":27152.5,"sma_120":24192.17},{"date":"2025-08-07","open":28249,"high":28487,"low":27439,"close":27439,"volume":32437,"rsi_14":46.75,"sma_20":28772.5,"sma_60":27215.0,"sma_120":24269.33},{"date":"2025-08-08","open":27296,"high":27725,"low":27201,"close":27392,"volume":35570,"rsi_14":47.02,"sma_20":28827.5,"sma_60":27266.67,"sma_120":24347.33},{"date":"2025-08-11","open":27344,"high":28011,"low":27201,"close":27678,"volume":51104,"rsi_14":51.2,"sma_20":28772.5,"sma_60":27325.83,"sma_120":24425.25},{"date":"2025-08-12","open":27678,"high":28106,"low":27011,"close":27392,"volume":31718,"rsi_14":48.21,"sma_20":28652.5,"sma_60":27382.5,"sma_120":24500.58},{"date":"2025-08-13","open":27296,"high":27535,"low":26725,"close":26915,"volume":34616,"rsi_14":49.69,"sma_20":28540.0,"sma_60":27432.5,"sma_120":24568.08},{"date":"2025-08-14","open":26915,"high":28154,"low":26772,"close":27439,"volume":60387,"rsi_14":54.44,"sma_20":28455.0,"sma_60":27467.5,"sma_120":24638.92},{"date":"2025-08-18","open":27439,"high":27582,"low":26391,"close":26582,"volume":83469,"rsi_14":56.44,"sma_20":28382.5,"sma_60":27480.0,"sma_120":24698.92},{"date":"2025-08-19","open":26772,"high":26772,"low":25820,"close":25915,"volume":64771,"rsi_14":49.1,"sma_20":28280.0,"sma_60":27482.5,"sma_120":24753.92},{"date":"2025-08-20","open":25820,"high":25867,"low":24938,"close":25629,"volume":48420,"rsi_14":45.18,"sma_20":28182.5,"sma_60":27480.83,"sma_120":24805.58},{"date":"2025-08-21","open":25629,"high":26106,"low":25534,"close":25820,"volume":23526,"rsi_14":45.51,"sma_20":28085.0,"sma_60":27484.17,"sma_120":24859.33},{"date":"2025-08-22","open":26058,"high":26153,"low":25581,"close":26106,"volume":14263,"rsi_14":52.9,"sma_20":28040.0,"sma_60":27497.5,"sma_120":24916.83},{"date":"2025-08-25","open":26058,"high":26106,"low":25391,"close":25391,"volume":30127,"rsi_14":38.46,"sma_20":27970.0,"sma_60":27512.5,"sma_120":24966.0},{"date":"2025-08-26","open":25343,"high":25724,"low":25105,"close":25629,"volume":24792,"rsi_14":32.82,"sma_20":27972.5,"sma_60":27529.17,"sma_120":25006.0},{"date":"2025-08-27","open":25486,"high":25724,"low":25486,"close":25581,"volume":8930,"rsi_14":26.45,"sma_20":27947.5,"sma_60":27548.33,"sma_120":25045.17},{"date":"2025-08-28","open":25343,"high":25915,"low":25248,"close":25724,"volume":15929,"rsi_14":33.02,"sma_20":27912.5,"sma_60":27560.0,"sma_120":25086.42},{"date":"2025-08-29","open":25820,"high":25915,"low":25391,"close":25772,"volume":20192,"rsi_14":33.96,"sma_20":27872.5,"sma_60":27564.17,"sma_120":25128.08},{"date":"2025-09-01","open":25772,"high":25772,"low":25296,"close":25486,"volume":18341,"rsi_14":28.3,"sma_20":27862.5,"sma_60":27569.17,"sma_120":25170.17},{"date":"2025-09-02","open":25486,"high":25629,"low":25248,"close":25248,"volume":8232,"rsi_14":28.57,"sma_20":27772.5,"sma_60":27565.83,"sma_120":25212.25},{"date":"2025-09-03","open":25248,"high":25439,"low":25010,"close":25153,"volume":15309,"rsi_14":30.93,"sma_20":27635.0,"sma_60":27563.33,"sma_120":25256.0},{"date":"2025-09-04","open":25153,"high":25820,"low":25153,"close":25724,"volume":11591,"rsi_14":31.63,"sma_20":27500.0,"sma_60":27568.33,"sma_120":25305.58},{"date":"2025-09-05","open":25534,"high":26058,"low":25534,"close":25820,"volume":10151,"rsi_14":40.24,"sma_20":27415.0,"sma_60":27561.67,"sma_120":25353.5},{"date":"2025-09-08","open":25581,"high":26201,"low":25581,"close":25820,"volume":19310,"rsi_14":48.53,"sma_20":27332.5,"sma_60":27564.17,"sma_120":25400.17},{"date":"2025-09-09","open":25677,"high":26106,"low":25677,"close":25867,"volume":15705,"rsi_14":53.97,"sma_20":27237.5,"sma_60":27570.0,"sma_120":25446.42},{"date":"2025-09-10","open":25629,"high":26058,"low":25629,"close":25867,"volume":22200,"rsi_14":50.85,"sma_20":27157.5,"sma_60":27585.0,"sma_120":25494.33},{"date":"2025-09-11","open":25677,"high":26010,"low":25248,"close":25391,"volume":52195,"rsi_14":38.1,"sma_20":27077.5,"sma_60":27594.17,"sma_120":25539.33},{"date":"2025-09-12","open":25534,"high":26248,"low":25296,"close":26058,"volume":56685,"rsi_14":61.29,"sma_20":27005.0,"sma_60":27610.83,"sma_120":25589.33},{"date":"2025-09-15","open":26106,"high":26439,"low":26010,"close":26296,"volume":43158,"rsi_14":61.29,"sma_20":26990.0,"sma_60":27619.17,"sma_120":25641.42},{"date":"2025-09-16","open":26296,"high":26296,"low":25915,"close":26010,"volume":22534,"rsi_14":56.72,"sma_20":26995.0,"sma_60":27635.83,"sma_120":25693.08},{"date":"2025-09-17","open":26344,"high":26344,"low":25867,"close":26010,"volume":26941,"rsi_14":54.69,"sma_20":27015.0,"sma_60":27657.5,"sma_120":25743.5},{"date":"2025-09-18","open":26202,"high":26391,"low":26012,"close":26391,"volume":18816,"rsi_14":60.81,"sma_20":27052.5,"sma_60":27690.0,"sma_120":25796.42},{"date":"2025-09-19","open":27850,"high":27950,"low":27050,"close":27300,"volume":27446,"rsi_14":56.96,"sma_20":27047.5,"sma_60":27720.83,"sma_120":25846.42},{"date":"2025-09-22","open":26010,"high":26344,"low":25677,"close":25915,"volume":33743,"rsi_14":59.21,"sma_20":27075.0,"sma_60":27755.83,"sma_120":25896.42},{"date":"2025-09-23","open":25677,"high":26248,"low":25677,"close":25915,"volume":18753,"rsi_14":60.81,"sma_20":27090.0,"sma_60":27780.83,"sma_120":25950.58},{"date":"2025-09-24","open":26296,"high":26296,"low":25153,"close":25343,"volume":35763,"rsi_14":44.59,"sma_20":27077.5,"sma_60":27789.17,"sma_120":25997.25},{"date":"2025-09-25","open":25391,"high":25439,"low":24962,"close":25153,"volume":22472,"rsi_14":40.79,"sma_20":27047.5,"sma_60":27787.5,"sma_120":26041.0},{"date":"2025-09-26","open":25010,"high":25391,"low":24676,"close":24867,"volume":36220,"rsi_14":37.8,"sma_20":27000.0,"sma_60":27778.33,"sma_120":26085.17},{"date":"2025-09-29","open":24867,"high":25486,"low":24819,"close":25200,"volume":8275,"rsi_14":42.05,"sma_20":26985.0,"sma_60":27774.17,"sma_120":26134.33},{"date":"2025-09-30","open":25486,"high":25486,"low":24819,"close":24962,"volume":25167,"rsi_14":39.78,"sma_20":26970.0,"sma_60":27763.33,"sma_120":26188.17},{"date":"2025-10-01","open":24962,"high":25105,"low":24629,"close":24819,"volume":18286,"rsi_14":43.02,"sma_20":26952.5,"sma_60":27739.17,"sma_120":26239.58},{"date":"2025-10-02","open":24915,"high":25154,"low":24580,"close":24915,"volume":11816,"rsi_14":31.94,"sma_20":26905.0,"sma_60":27710.0,"sma_120":26291.25},{"date":"2025-10-10","open":24962,"high":25010,"low":24009,"close":24057,"volume":29026,"rsi_14":21.69,"sma_20":26812.5,"sma_60":27666.67,"sma_120":26332.92},{"date":"2025-10-13","open":24009,"high":24391,"low":23724,"close":24200,"volume":24056,"rsi_14":26.25,"sma_20":26727.5,"sma_60":27629.17,"sma_120":26370.42},{"date":"2025-10-14","open":24438,"high":24486,"low":23914,"close":24057,"volume":15964,"rsi_14":25.3,"sma_20":26632.5,"sma_60":27547.5,"sma_120":26405.83},{"date":"2025-10-15","open":23867,"high":24343,"low":23676,"close":24152,"volume":49945,"rsi_14":16.22,"sma_20":26542.5,"sma_60":27450.83,"sma_120":26440.83},{"date":"2025-10-16","open":23914,"high":24486,"low":23533,"close":23771,"volume":46411,"rsi_14":16.9,"sma_20":26457.5,"sma_60":27358.33,"sma_120":26472.92},{"date":"2025-10-17","open":23628,"high":23676,"low":22914,"close":23152,"volume":75761,"rsi_14":14.63,"sma_20":26305.0,"sma_60":27255.0,"sma_120":26500.0},{"date":"2025-10-20","open":23295,"high":24009,"low":23200,"close":23867,"volume":21388,"rsi_14":27.84,"sma_20":26177.5,"sma_60":27183.33,"sma_120":26525.83},{"date":"2025-10-21","open":23867,"high":24057,"low":23343,"close":23485,"volume":30502,"rsi_14":29.03,"sma_20":26045.0,"sma_60":27106.67,"sma_120":26545.83},{"date":"2025-10-22","open":23581,"high":23581,"low":23057,"close":23485,"volume":30950,"rsi_14":30.34,"sma_20":25912.5,"sma_60":27036.67,"sma_120":26565.83},{"date":"2025-10-23","open":23485,"high":23628,"low":23247,"close":23438,"volume":25476,"rsi_14":32.14,"sma_20":25750.0,"sma_60":26962.5,"sma_120":26590.0},{"date":"2025-10-24","open":23438,"high":23533,"low":22580,"close":22628,"volume":51749,"rsi_14":21.28,"sma_20":25572.5,"sma_60":26886.67,"sma_120":26605.42},{"date":"2025-10-27","open":22628,"high":22866,"low":22390,"close":22676,"volume":33120,"rsi_14":23.33,"sma_20":25402.5,"sma_60":26815.83,"sma_120":26619.17},{"date":"2025-10-28","open":22723,"high":23104,"low":22390,"close":22914,"volume":46885,"rsi_14":28.26,"sma_20":25245.0,"sma_60":26769.17,"sma_120":26634.17},{"date":"2025-10-29","open":22866,"high":22914,"low":22104,"close":22342,"volume":76050,"rsi_14":25.0,"sma_20":25087.5,"sma_60":26704.17,"sma_120":26643.75},{"date":"2025-10-30","open":22342,"high":22580,"low":22199,"close":22199,"volume":20330,"rsi_14":28.57,"sma_20":24932.5,"sma_60":26630.83,"sma_120":26647.92},{"date":"2025-10-31","open":22342,"high":22390,"low":21913,"close":21913,"volume":31127,"rsi_14":24.47,"sma_20":24777.5,"sma_60":26550.0,"sma_120":26652.92},{"date":"2025-11-03","open":22009,"high":22056,"low":21628,"close":21770,"volume":32882,"rsi_14":24.47,"sma_20":24597.5,"sma_60":26481.67,"sma_120":26656.67},{"date":"2025-11-04","open":21770,"high":22199,"low":21580,"close":22199,"volume":21158,"rsi_14":29.7,"sma_20":24452.5,"sma_60":26398.33,"sma_120":26663.33},{"date":"2025-11-05","open":22247,"high":22247,"low":21342,"close":21818,"volume":36781,"rsi_14":29.7,"sma_20":24295.0,"sma_60":26294.17,"sma_120":26667.5},{"date":"2025-11-06","open":22009,"high":22199,"low":21485,"close":22152,"volume":33013,"rsi_14":38.95,"sma_20":24155.0,"sma_60":26186.67,"sma_120":26669.58},{"date":"2025-11-07","open":22152,"high":22152,"low":21437,"close":21818,"volume":26848,"rsi_14":25.29,"sma_20":24037.5,"sma_60":26088.33,"sma_120":26651.67},{"date":"2025-11-10","open":21818,"high":22914,"low":21770,"close":22676,"volume":36607,"rsi_14":41.24,"sma_20":23957.5,"sma_60":26005.83,"sma_120":26636.25},{"date":"2025-11-11","open":22771,"high":22866,"low":22580,"close":22723,"volume":21776,"rsi_14":41.84,"sma_20":23887.5,"sma_60":25919.17,"sma_120":26622.5},{"date":"2025-11-12","open":22723,"high":23152,"low":22628,"close":23057,"volume":23441,"rsi_14":46.15,"sma_20":23830.0,"sma_60":25843.33,"sma_120":26612.92},{"date":"2025-11-13","open":23057,"high":23152,"low":22676,"close":23009,"volume":27948,"rsi_14":54.55,"sma_20":23790.0,"sma_60":25775.0,"sma_120":26603.75},{"date":"2025-11-14","open":22723,"high":25057,"low":22676,"close":24105,"volume":126460,"rsi_14":63.64,"sma_20":23840.0,"sma_60":25716.67,"sma_120":26592.08},{"date":"2025-11-17","open":24105,"high":24152,"low":23104,"close":23533,"volume":48905,"rsi_14":55.56,"sma_20":23822.5,"sma_60":25663.33,"sma_120":26571.67},{"date":"2025-11-18","open":23533,"high":23581,"low":22723,"close":22771,"volume":38168,"rsi_14":53.72,"sma_20":23785.0,"sma_60":25608.33,"sma_120":26545.42},{"date":"2025-11-19","open":22819,"high":23819,"low":22819,"close":23676,"volume":37251,"rsi_14":61.31,"sma_20":23795.0,"sma_60":25574.17,"sma_120":26527.5},{"date":"2025-11-20","open":23676,"high":23914,"low":23533,"close":23628,"volume":14987,"rsi_14":63.64,"sma_20":23805.0,"sma_60":25535.83,"sma_120":26510.0},{"date":"2025-11-21","open":23390,"high":23628,"low":23057,"close":23533,"volume":24673,"rsi_14":64.12,"sma_20":23852.5,"sma_60":25490.83,"sma_120":26494.17},{"date":"2025-11-24","open":23533,"high":23724,"low":23104,"close":23390,"volume":13771,"rsi_14":60.0,"sma_20":23890.0,"sma_60":25455.83,"sma_120":26484.17},{"date":"2025-11-25","open":23676,"high":23676,"low":22961,"close":23200,"volume":11848,"rsi_14":61.98,"sma_20":23905.0,"sma_60":25413.33,"sma_120":26471.25},{"date":"2025-11-26","open":23438,"high":23581,"low":22914,"close":23581,"volume":15665,"rsi_14":62.3,"sma_20":23970.0,"sma_60":25378.33,"sma_120":26463.33},{"date":"2025-11-27","open":23724,"high":23819,"low":23295,"close":23485,"volume":14809,"rsi_14":64.96,"sma_20":24037.5,"sma_60":25339.17,"sma_120":26449.58},{"date":"2025-11-28","open":23771,"high":23819,"low":23438,"close":23724,"volume":10731,"rsi_14":60.58,"sma_20":24132.5,"sma_60":25303.33,"sma_120":26433.75},{"date":"2025-12-01","open":23771,"high":24248,"low":23724,"close":24152,"volume":25558,"rsi_14":63.39,"sma_20":24257.5,"sma_60":25280.0,"sma_120":26424.58},{"date":"2025-12-02","open":24295,"high":24438,"low":24009,"close":24295,"volume":16459,"rsi_14":62.04,"sma_20":24367.5,"sma_60":25263.33,"sma_120":26414.58},{"date":"2025-12-03","open":24486,"high":24772,"low":24248,"close":24391,"volume":22434,"rsi_14":63.3,"sma_20":24502.5,"sma_60":25250.0,"sma_120":26406.67},{"date":"2025-12-04","open":24772,"high":24772,"low":23819,"close":24105,"volume":13633,"rsi_14":50.0,"sma_20":24605.0,"sma_60":25221.67,"sma_120":26395.0},{"date":"2025-12-05","open":24248,"high":24248,"low":23819,"close":24248,"volume":15446,"rsi_14":59.04,"sma_20":24732.5,"sma_60":25194.17,"sma_120":26377.92},{"date":"2025-12-08","open":24295,"high":24295,"low":23628,"close":23819,"volume":14575,"rsi_14":64.47,"sma_20":24792.5,"sma_60":25159.17,"sma_120":26361.67},{"date":"2025-12-09","open":23533,"high":23867,"low":23438,"close":23724,"volume":13473,"rsi_14":50.85,"sma_20":24845.0,"sma_60":25121.67,"sma_120":26345.83},{"date":"2025-12-10","open":23485,"high":24057,"low":23485,"close":23819,"volume":9889,"rsi_14":53.33,"sma_20":24885.0,"sma_60":25085.83,"sma_120":26335.42},{"date":"2025-12-11","open":23819,"high":24486,"low":23676,"close":24105,"volume":14557,"rsi_14":59.38,"sma_20":24942.5,"sma_60":25063.33,"sma_120":26328.75},{"date":"2025-12-12","open":24200,"high":24676,"low":24200,"close":24438,"volume":19459,"rsi_14":66.18,"sma_20":24960.0,"sma_60":25035.0,"sma_120":26322.92},{"date":"2025-12-15","open":24391,"high":24915,"low":24295,"close":24533,"volume":26378,"rsi_14":71.21,"sma_20":25012.5,"sma_60":25004.17,"sma_120":26311.67},{"date":"2025-12-16","open":24295,"high":24962,"low":24295,"close":24629,"volume":22845,"rsi_14":68.33,"sma_20":25110.0,"sma_60":24980.0,"sma_120":26307.92},{"date":"2025-12-17","open":24962,"high":24962,"low":24343,"close":24629,"volume":16897,"rsi_14":70.69,"sma_20":25160.0,"sma_60":24955.83,"sma_120":26306.67},{"date":"2025-12-18","open":24629,"high":24629,"low":24343,"close":24486,"volume":8624,"rsi_14":64.29,"sma_20":25205.0,"sma_60":24920.0,"sma_120":26305.0},{"date":"2025-12-19","open":24581,"high":24676,"low":24343,"close":24486,"volume":10736,"rsi_14":57.45,"sma_20":25255.0,"sma_60":24893.33,"sma_120":26307.08},{"date":"2025-12-22","open":24533,"high":24772,"low":24152,"close":24772,"volume":21763,"rsi_14":60.0,"sma_20":25327.5,"sma_60":24873.33,"sma_120":26314.58},{"date":"2025-12-23","open":24772,"high":24772,"low":23771,"close":24009,"volume":59952,"rsi_14":43.75,"sma_20":25370.0,"sma_60":24840.0,"sma_120":26310.42},{"date":"2025-12-24","open":24009,"high":24343,"low":23676,"close":24248,"volume":26765,"rsi_14":52.38,"sma_20":25405.0,"sma_60":24820.83,"sma_120":26305.0},{"date":"2025-12-26","open":24248,"high":24343,"low":23914,"close":24200,"volume":15069,"rsi_14":49.18,"sma_20":25442.5,"sma_60":24804.17,"sma_120":26295.83},{"date":"2025-12-29","open":24800,"high":24850,"low":24050,"close":24050,"volume":30151,"rsi_14":37.97,"sma_20":25400.0,"sma_60":24770.0,"sma_120":26274.17},{"date":"2025-12-30","open":24000,"high":24300,"low":23850,"close":24050,"volume":17655,"rsi_14":38.96,"sma_20":25335.0,"sma_60":24730.0,"sma_120":26252.08},{"date":"2026-01-02","open":24100,"high":24200,"low":23500,"close":23700,"volume":17518,"rsi_14":34.15,"sma_20":25245.0,"sma_60":24688.33,"sma_120":26225.83},{"date":"2026-01-05","open":23800,"high":23800,"low":23200,"close":23300,"volume":14891,"rsi_14":26.19,"sma_20":25130.0,"sma_60":24642.5,"sma_120":26190.83},{"date":"2026-01-06","open":23600,"high":23600,"low":23050,"close":23350,"volume":16715,"rsi_14":20.51,"sma_20":25032.5,"sma_60":24597.5,"sma_120":26153.75},{"date":"2026-01-07","open":23500,"high":23550,"low":23100,"close":23350,"volume":9608,"rsi_14":18.42,"sma_20":24927.5,"sma_60":24565.83,"sma_120":26116.25},{"date":"2026-01-08","open":23800,"high":23800,"low":23100,"close":23100,"volume":10897,"rsi_14":15.19,"sma_20":24832.5,"sma_60":24527.5,"sma_120":26078.33},{"date":"2026-01-09","open":23500,"high":23500,"low":22850,"close":22900,"volume":15788,"rsi_14":14.46,"sma_20":24732.5,"sma_60":24488.33,"sma_120":26017.92},{"date":"2026-01-12","open":23450,"high":23450,"low":22650,"close":22950,"volume":18020,"rsi_14":16.05,"sma_20":24630.0,"sma_60":24448.33,"sma_120":25949.58},{"date":"2026-01-13","open":22950,"high":22950,"low":22350,"close":22500,"volume":25843,"rsi_14":14.44,"sma_20":24490.0,"sma_60":24407.5,"sma_120":25882.92},{"date":"2026-01-14","open":22500,"high":22750,"low":22100,"close":22750,"volume":21871,"rsi_14":13.48,"sma_20":24345.0,"sma_60":24381.67,"sma_120":25818.33},{"date":"2026-01-15","open":22700,"high":22700,"low":22200,"close":22400,"volume":24369,"rsi_14":15.0,"sma_20":24177.5,"sma_60":24337.5,"sma_120":25760.42},{"date":"2026-01-16","open":22350,"high":22700,"low":22350,"close":22550,"volume":13470,"rsi_14":12.82,"sma_20":24012.5,"sma_60":24302.5,"sma_120":25704.58},{"date":"2026-01-19","open":22500,"high":22500,"low":22000,"close":22250,"volume":23510,"rsi_14":17.86,"sma_20":23675.0,"sma_60":24228.33,"sma_120":25649.58},{"date":"2026-01-20","open":22100,"high":23050,"low":22100,"close":22800,"volume":36992,"rsi_14":31.34,"sma_20":23530.0,"sma_60":24212.5,"sma_120":25597.5},{"date":"2026-01-21","open":22400,"high":22850,"low":22300,"close":22450,"volume":13603,"rsi_14":31.34,"sma_20":23352.5,"sma_60":24190.0,"sma_120":25548.75},{"date":"2026-01-22","open":22450,"high":22850,"low":22350,"close":22650,"volume":18299,"rsi_14":39.68,"sma_20":23225.0,"sma_60":24166.67,"sma_120":25503.75},{"date":"2026-01-23","open":22600,"high":23200,"low":22600,"close":23200,"volume":27473,"rsi_14":47.95,"sma_20":23112.5,"sma_60":24162.5,"sma_120":25473.33},{"date":"2026-01-26","open":23200,"high":23800,"low":23100,"close":23800,"volume":25210,"rsi_14":55.29,"sma_20":23032.5,"sma_60":24170.83,"sma_120":25443.75},{"date":"2026-01-27","open":23800,"high":23800,"low":23100,"close":23250,"volume":29802,"rsi_14":51.65,"sma_20":22992.5,"sma_60":24175.0,"sma_120":25406.67},{"date":"2026-01-28","open":23450,"high":23450,"low":23050,"close":23250,"volume":17186,"rsi_14":54.02,"sma_20":22952.5,"sma_60":24181.67,"sma_120":25368.33},{"date":"2026-01-29","open":23250,"high":23550,"low":22950,"close":23550,"volume":15738,"rsi_14":56.52,"sma_20":22945.0,"sma_60":24185.83,"sma_120":25340.0},{"date":"2026-01-30","open":23550,"high":23600,"low":22950,"close":23550,"volume":33009,"rsi_14":62.65,"sma_20":22957.5,"sma_60":24196.67,"sma_120":25300.42},{"date":"2026-02-02","open":23450,"high":23600,"low":23000,"close":23200,"volume":16170,"rsi_14":55.29,"sma_20":22950.0,"sma_60":24195.83,"sma_120":25250.83},{"date":"2026-02-03","open":23550,"high":23550,"low":23150,"close":23450,"volume":12441,"rsi_14":62.65,"sma_20":22955.0,"sma_60":24205.0,"sma_120":25198.75},{"date":"2026-02-04","open":23450,"high":24000,"low":23300,"close":23800,"volume":21914,"rsi_14":64.37,"sma_20":22990.0,"sma_60":24225.83,"sma_120":25157.08},{"date":"2026-02-05","open":23800,"high":24700,"low":23800,"close":24600,"volume":30644,"rsi_14":69.9,"sma_20":23075.0,"sma_60":24239.17,"sma_120":25122.5},{"date":"2026-02-06","open":24350,"high":24400,"low":23600,"close":23950,"volume":19481,"rsi_14":65.45,"sma_20":23125.0,"sma_60":24240.83,"sma_120":25080.0},{"date":"2026-02-09","open":24250,"high":24400,"low":24050,"close":24300,"volume":10755,"rsi_14":64.15,"sma_20":23215.0,"sma_60":24242.5,"sma_120":25042.92},{"date":"2026-02-10","open":24350,"high":25250,"low":24300,"close":25050,"volume":33871,"rsi_14":72.81,"sma_20":23330.0,"sma_60":24257.5,"sma_120":25016.25},{"date":"2026-02-11","open":25250,"high":25250,"low":24800,"close":25050,"volume":17214,"rsi_14":71.82,"sma_20":23462.5,"sma_60":24253.33,"sma_120":24985.0},{"date":"2026-02-12","open":25250,"high":25650,"low":23950,"close":25400,"volume":32836,"rsi_14":70.75,"sma_20":23605.0,"sma_60":24265.0,"sma_120":24964.17},{"date":"2026-02-13","open":25500,"high":25750,"low":24900,"close":25350,"volume":29507,"rsi_14":66.32,"sma_20":23745.0,"sma_60":24289.17,"sma_120":24948.75},{"date":"2026-02-19","open":25550,"high":26300,"low":25500,"close":26250,"volume":29045,"rsi_14":79.41,"sma_20":23945.0,"sma_60":24312.5,"sma_120":24943.33},{"date":"2026-02-20","open":26300,"high":26750,"low":25850,"close":26300,"volume":25992,"rsi_14":79.61,"sma_20":24120.0,"sma_60":24337.5,"sma_120":24936.67},{"date":"2026-02-23","open":26350,"high":26400,"low":25800,"close":26150,"volume":18459,"rsi_14":76.0,"sma_20":24305.0,"sma_60":24361.67,"sma_120":24926.25},{"date":"2026-02-24","open":26250,"high":26250,"low":25400,"close":26000,"volume":36640,"rsi_14":73.79,"sma_20":24472.5,"sma_60":24385.83,"sma_120":24920.83},{"date":"2026-02-25","open":26050,"high":27100,"low":26050,"close":26950,"volume":28883,"rsi_14":82.61,"sma_20":24660.0,"sma_60":24429.17,"sma_120":24921.25},{"date":"2026-02-26","open":27000,"high":27300,"low":25900,"close":26000,"volume":30081,"rsi_14":69.77,"sma_20":24770.0,"sma_60":23610.0,"sma_120":24384.58},{"date":"2026-02-27","open":26100,"high":26550,"low":25800,"close":26100,"volume":21644,"rsi_14":68.55,"sma_20":24912.5,"sma_60":24474.17,"sma_120":24906.67},{"date":"2026-03-03","open":25700,"high":26150,"low":25250,"close":25350,"volume":30937,"rsi_14":56.1,"sma_20":25017.5,"sma_60":24481.67,"sma_120":24892.5},{"date":"2026-03-04","open":25000,"high":25050,"low":23100,"close":23250,"volume":48203,"rsi_14":45.39,"sma_20":25002.5,"sma_60":24446.67,"sma_120":24863.33},{"date":"2026-03-05","open":24100,"high":24750,"low":24000,"close":24300,"volume":37085,"rsi_14":50.0,"sma_20":25040.0,"sma_60":24426.67,"sma_120":24845.0},{"date":"2026-03-06","open":24400,"high":24550,"low":23700,"close":24100,"volume":20594,"rsi_14":43.87,"sma_20":25085.0,"sma_60":24401.67,"sma_120":24825.83},{"date":"2026-03-09","open":23450,"high":23600,"low":23050,"close":23450,"volume":21076,"rsi_14":40.48,"sma_20":25085.0,"sma_60":24370.83,"sma_120":24796.25},{"date":"2026-03-10","open":23750,"high":24400,"low":23750,"close":24200,"volume":13769,"rsi_14":43.18,"sma_20":25105.0,"sma_60":24350.0,"sma_120":24772.08},{"date":"2026-03-11","open":24450,"high":24800,"low":24200,"close":24300,"volume":27561,"rsi_14":44.07,"sma_20":25090.0,"sma_60":24338.33,"sma_120":24748.75},{"date":"2026-03-12","open":24200,"high":24650,"low":24100,"close":24500,"volume":35865,"rsi_14":39.26,"sma_20":25117.5,"sma_60":24331.67,"sma_120":24726.67},{"date":"2026-03-13","open":24100,"high":24350,"low":23900,"close":24000,"volume":33413,"rsi_14":36.63,"sma_20":25102.5,"sma_60":24315.0,"sma_120":24700.42},{"date":"2026-03-16","open":24550,"high":24550,"low":23800,"close":24350,"volume":13194,"rsi_14":39.77,"sma_20":25067.5,"sma_60":23749.17,"sma_120":24357.08},{"date":"2026-03-17","open":24600,"high":24750,"low":24350,"close":24600,"volume":16308,"rsi_14":42.13,"sma_20":25045.0,"sma_60":24281.67,"sma_120":24658.33},{"date":"2026-03-18","open":24500,"high":25850,"low":24500,"close":25200,"volume":19055,"rsi_14":39.77,"sma_20":25035.0,"sma_60":24272.5,"sma_120":24638.33},{"date":"2026-03-19","open":25100,"high":25200,"low":24700,"close":25150,"volume":10990,"rsi_14":44.44,"sma_20":25025.0,"sma_60":24260.83,"sma_120":24620.42},{"date":"2026-03-20","open":25250,"high":25550,"low":25150,"close":25500,"volume":9696,"rsi_14":46.2,"sma_20":24987.5,"sma_60":24255.0,"sma_120":24605.42},{"date":"2026-03-23","open":25300,"high":25300,"low":24300,"close":24650,"volume":17594,"rsi_14":45.62,"sma_20":24905.0,"sma_60":24237.5,"sma_120":24578.75},{"date":"2026-03-24","open":24850,"high":25000,"low":24400,"close":25000,"volume":16290,"rsi_14":64.0,"sma_20":24847.5,"sma_60":24225.83,"sma_120":24559.58},{"date":"2026-03-25","open":25000,"high":25050,"low":24600,"close":25000,"volume":8572,"rsi_14":56.73,"sma_20":24797.5,"sma_60":24209.17,"sma_120":24541.25},{"date":"2026-03-26","open":24800,"high":24950,"low":24600,"close":24650,"volume":13376,"rsi_14":55.14,"sma_20":24682.5,"sma_60":24200.0,"sma_120":24520.0},{"date":"2026-03-27","open":24500,"high":24700,"low":24100,"close":24350,"volume":23433,"rsi_14":59.0,"sma_20":24600.0,"sma_60":24181.67,"sma_120":24501.25},{"date":"2026-03-30","open":24300,"high":24300,"low":23500,"close":23600,"volume":18744,"rsi_14":44.0,"sma_20":24475.0,"sma_60":24151.67,"sma_120":24477.92},{"date":"2026-03-31","open":23600,"high":23600,"low":23150,"close":23150,"volume":15402,"rsi_14":39.25,"sma_20":24365.0,"sma_60":24136.67,"sma_120":24453.33},{"date":"2026-04-01","open":23301,"high":23650,"low":23301,"close":23650,"volume":19263,"rsi_14":42.98,"sma_20":24387.5,"sma_60":24130.83,"sma_120":24430.42},{"date":"2026-04-02","open":23750,"high":23900,"low":22850,"close":23050,"volume":24137,"rsi_14":41.88,"sma_20":24325.0,"sma_60":24120.0,"sma_120":24404.17},{"date":"2026-04-03","open":23300,"high":23400,"low":22900,"close":23100,"volume":14302,"rsi_14":38.74,"sma_20":24275.0,"sma_60":24116.67,"sma_120":24379.58},{"date":"2026-04-06","open":23150,"high":23350,"low":22850,"close":23050,"volume":8187,"rsi_14":35.51,"sma_20":24255.0,"sma_60":24111.67,"sma_120":24354.58},{"date":"2026-04-07","open":23400,"high":23400,"low":22450,"close":22700,"volume":17160,"rsi_14":25.49,"sma_20":24180.0,"sma_60":24100.83,"sma_120":24333.33},{"date":"2026-04-08","open":23000,"high":23650,"low":23000,"close":23400,"volume":6933,"rsi_14":34.78,"sma_20":24135.0,"sma_60":24105.83,"sma_120":24316.67},{"date":"2026-04-09","open":23550,"high":23650,"low":23300,"close":23450,"volume":7567,"rsi_14":31.19,"sma_20":24082.5,"sma_60":24115.0,"sma_120":24301.67},{"date":"2026-04-10","open":23700,"high":23850,"low":23400,"close":23750,"volume":9593,"rsi_14":40.82,"sma_20":24070.0,"sma_60":24128.33,"sma_120":24288.33},{"date":"2026-04-13","open":23750,"high":23850,"low":23550,"close":23850,"volume":4960,"rsi_14":37.63,"sma_20":24045.0,"sma_60":24150.83,"sma_120":24279.17},{"date":"2026-04-14","open":23850,"high":24350,"low":23850,"close":24100,"volume":20085,"rsi_14":40.82,"sma_20":24020.0,"sma_60":24173.33,"sma_120":24277.5},{"date":"2026-04-15","open":24300,"high":24650,"low":23950,"close":24200,"volume":18019,"rsi_14":45.16,"sma_20":23970.0,"sma_60":24203.33,"sma_120":24270.42},{"date":"2026-04-16","open":24200,"high":24950,"low":24200,"close":24800,"volume":13146,"rsi_14":54.55,"sma_20":23952.5,"sma_60":24240.83,"sma_120":24271.67},{"date":"2026-04-17","open":24650,"high":25300,"low":24500,"close":25050,"volume":25502,"rsi_14":66.29,"sma_20":23930.0,"sma_60":24287.5,"sma_120":24275.0},{"date":"2026-04-20","open":24900,"high":25300,"low":24400,"close":24600,"volume":28002,"rsi_14":66.29,"sma_20":23927.5,"sma_60":24317.5,"sma_120":24275.0},{"date":"2026-04-21","open":24850,"high":24950,"low":24450,"close":24550,"volume":10752,"rsi_14":60.76,"sma_20":23905.0,"sma_60":24352.5,"sma_120":24281.67},{"date":"2026-04-22","open":24550,"high":24850,"low":24200,"close":24450,"volume":15347,"rsi_14":70.59,"sma_20":23877.5,"sma_60":24382.5,"sma_120":24287.08},{"date":"2026-04-23","open":24700,"high":25050,"low":24350,"close":24550,"volume":23036,"rsi_14":71.01,"sma_20":23872.5,"sma_60":24405.0,"sma_120":24291.25},{"date":"2026-04-24","open":24600,"high":25000,"low":24550,"close":24800,"volume":13625,"rsi_14":73.97,"sma_20":23895.0,"sma_60":24421.67,"sma_120":24302.5},{"date":"2026-04-27","open":24850,"high":25100,"low":24650,"close":24750,"volume":10212,"rsi_14":80.6,"sma_20":23952.5,"sma_60":24446.67,"sma_120":24314.58},{"date":"2026-04-28","open":24700,"high":24900,"low":24500,"close":24550,"volume":13087,"rsi_14":70.18,"sma_20":24022.5,"sma_60":24468.33,"sma_120":24327.5},{"date":"2026-04-29","open":24700,"high":25000,"low":24550,"close":24800,"volume":12040,"rsi_14":72.13,"sma_20":24077.5,"sma_60":24489.17,"sma_120":24124.58},{"date":"2026-04-30","open":24800,"high":24900,"low":24350,"close":24400,"volume":12464,"rsi_14":55.36,"sma_20":24387.5,"sma_60":23893.33,"sma_120":24380.0},{"date":"2026-05-04","open":24600,"high":24750,"low":24300,"close":24500,"volume":19240,"rsi_14":60.32,"sma_20":24215.0,"sma_60":24525.0,"sma_120":24366.25},{"date":"2026-05-06","open":24600,"high":24600,"low":23900,"close":24000,"volume":21105,"rsi_14":48.53,"sma_20":24262.5,"sma_60":24534.17,"sma_120":24372.5},{"date":"2026-05-07","open":24000,"high":24200,"low":23700,"close":24150,"volume":14158,"rsi_14":49.28,"sma_20":24335.0,"sma_60":24540.0,"sma_120":24382.92},{"date":"2026-05-08","open":24150,"high":24400,"low":23950,"close":24250,"volume":13763,"rsi_14":40.68,"sma_20":24377.5,"sma_60":24534.17,"sma_120":24386.67},{"date":"2026-05-11","open":24400,"high":24650,"low":24000,"close":24000,"volume":26235,"rsi_14":32.2,"sma_20":24405.0,"sma_60":24535.0,"sma_120":24387.92},{"date":"2026-05-12","open":24500,"high":24500,"low":23500,"close":23900,"volume":33575,"rsi_14":36.54,"sma_20":24412.5,"sma_60":24528.33,"sma_120":24385.42},{"date":"2026-05-13","open":23900,"high":24250,"low":23150,"close":23250,"volume":21969,"rsi_14":29.69,"sma_20":24382.5,"sma_60":24498.33,"sma_120":24377.92},{"date":"2026-05-14","open":23750,"high":24850,"low":23550,"close":24750,"volume":29215,"rsi_14":53.26,"sma_20":24415.0,"sma_60":24493.33,"sma_120":24373.33},{"date":"2026-05-15","open":24950,"high":25600,"low":23950,"close":24450,"volume":38594,"rsi_14":48.96,"sma_20":24427.5,"sma_60":24477.5,"sma_120":24371.25},{"date":"2026-05-18","open":24450,"high":24450,"low":23550,"close":23750,"volume":20270,"rsi_14":40.0,"sma_20":24375.0,"sma_60":24450.83,"sma_120":24370.0},{"date":"2026-05-19","open":23900,"high":23900,"low":23150,"close":23200,"volume":34942,"rsi_14":36.52,"sma_20":24282.5,"sma_60":24400.0,"sma_120":24356.25},{"date":"2026-05-20","open":23350,"high":23400,"low":22300,"close":22450,"volume":29679,"rsi_14":33.33,"sma_20":24175.0,"sma_60":24335.83,"sma_120":24336.67},{"date":"2026-05-21","open":22750,"high":23200,"low":22600,"close":22950,"volume":31861,"rsi_14":35.88,"sma_20":24095.0,"sma_60":24282.5,"sma_120":24322.08},{"date":"2026-05-22","open":22950,"high":23400,"low":22900,"close":23350,"volume":11212,"rsi_14":41.98,"sma_20":24040.0,"sma_60":24238.33,"sma_120":24312.08},{"date":"2026-05-26","open":23550,"high":23550,"low":22600,"close":22800,"volume":30204,"rsi_14":37.86,"sma_20":23952.5,"sma_60":24169.17,"sma_120":24299.17},{"date":"2026-05-27","open":22700,"high":22950,"low":22000,"close":22350,"volume":28137,"rsi_14":38.13,"sma_20":23830.0,"sma_60":24108.33,"sma_120":24279.17},{"date":"2026-05-28","open":22700,"high":22800,"low":21700,"close":22350,"volume":44997,"rsi_14":36.76,"sma_20":23710.0,"sma_60":24045.83,"sma_120":24260.0},{"date":"2026-05-29","open":22400,"high":22850,"low":21700,"close":22700,"volume":24854,"rsi_14":39.01,"sma_20":23617.5,"sma_60":24001.67,"sma_120":24241.67},{"date":"2026-06-01","open":23000,"high":23000,"low":22050,"close":22100,"volume":18246,"rsi_14":37.16,"sma_20":23482.5,"sma_60":23982.5,"sma_120":24214.58},{"date":"2026-06-02","open":22000,"high":22150,"low":21550,"close":22150,"volume":23230,"rsi_14":38.1,"sma_20":23370.0,"sma_60":23946.67,"sma_120":24186.67},{"date":"2026-06-04","open":22150,"high":22450,"low":21600,"close":21950,"volume":13285,"rsi_14":40.58,"sma_20":23242.5,"sma_60":23910.83,"sma_120":24156.25},{"date":"2026-06-05","open":21950,"high":22050,"low":21550,"close":21800,"volume":13317,"rsi_14":23.42,"sma_20":23132.5,"sma_60":23883.33,"sma_120":24127.08},{"date":"2026-06-08","open":21500,"high":21500,"low":21000,"close":21300,"volume":17293,"rsi_14":22.61,"sma_20":22990.0,"sma_60":23835.0,"sma_120":24092.5},{"date":"2026-06-09","open":21300,"high":22600,"low":21300,"close":22150,"volume":11674,"rsi_14":36.44,"sma_20":22885.0,"sma_60":23799.17,"sma_120":24068.75},{"date":"2026-06-10","open":21700,"high":22350,"low":21650,"close":22200,"volume":9968,"rsi_14":40.74,"sma_20":22795.0,"sma_60":23760.83,"sma_120":24046.25},{"date":"2026-06-11","open":22150,"high":22600,"low":21800,"close":22550,"volume":16862,"rsi_14":51.0,"sma_20":22727.5,"sma_60":23736.67,"sma_120":24025.83},{"date":"2026-06-12","open":22650,"high":22900,"low":22175,"close":22500,"volume":20264,"rsi_14":45.05,"sma_20":22690.0,"sma_60":23705.83,"sma_120":24002.5},{"date":"2026-06-15","open":22750,"high":23400,"low":22450,"close":23000,"volume":34392,"rsi_14":46.24,"sma_20":22602.5,"sma_60":23679.17,"sma_120":23980.42},{"date":"2026-06-16","open":22850,"high":23050,"low":22450,"close":22800,"volume":25583,"rsi_14":50.0,"sma_20":22520.0,"sma_60":23639.17,"sma_120":23955.83},{"date":"2026-06-17","open":23000,"high":23000,"low":22200,"close":22250,"volume":9475,"rsi_14":57.38,"sma_20":22430.0,"sma_60":23385.0,"sma_120":23783.33},{"date":"2026-06-18","open":22400,"high":22500,"low":22100,"close":22200,"volume":32760,"rsi_14":48.31,"sma_20":22395.0,"sma_60":23535.83,"sma_120":23895.42},{"date":"2026-06-19","open":22300,"high":22300,"low":21600,"close":22300,"volume":30910,"rsi_14":45.24,"sma_20":22387.5,"sma_60":23496.67,"sma_120":23867.08},{"date":"2026-06-22","open":22300,"high":22300,"low":21500,"close":21800,"volume":16391,"rsi_14":46.34,"sma_20":22330.0,"sma_60":23443.33,"sma_120":23834.58},{"date":"2026-06-23","open":21800,"high":21850,"low":20900,"close":20900,"volume":14724,"rsi_14":37.37,"sma_20":22207.5,"sma_60":23375.0,"sma_120":23792.08},{"date":"2026-06-24","open":20850,"high":21200,"low":20450,"close":20950,"volume":21840,"rsi_14":39.58,"sma_20":22115.0,"sma_60":23313.33,"sma_120":23756.67},{"date":"2026-06-25","open":21050,"high":21700,"low":20800,"close":20800,"volume":16830,"rsi_14":39.58,"sma_20":22037.5,"sma_60":23254.17,"sma_120":23717.92},{"date":"2026-06-26","open":21000,"high":21000,"low":20150,"close":20500,"volume":12704,"rsi_14":41.3,"sma_20":21945.0,"sma_60":23202.5,"sma_120":23677.08},{"date":"2026-06-29","open":20500,"high":21150,"low":20500,"close":21150,"volume":12400,"rsi_14":38.64,"sma_20":21867.5,"sma_60":23169.17,"sma_120":23652.92},{"date":"2026-06-30","open":21000,"high":22000,"low":21000,"close":21100,"volume":12158,"rsi_14":37.5,"sma_20":21817.5,"sma_60":23125.83,"sma_120":23628.33},{"date":"2026-07-01","open":21150,"high":22050,"low":21150,"close":22050,"volume":5797,"rsi_14":45.0,"sma_20":21812.5,"sma_60":23109.17,"sma_120":23614.58},{"date":"2026-07-02","open":22100,"high":23000,"low":21750,"close":22300,"volume":26970,"rsi_14":48.08,"sma_20":21830.0,"sma_60":23095.83,"sma_120":23606.25},{"date":"2026-07-03","open":22350,"high":22600,"low":21900,"close":22350,"volume":13519,"rsi_14":43.16,"sma_20":21857.5,"sma_60":23084.17,"sma_120":23597.92},{"date":"2026-07-06","open":22500,"high":22650,"low":22000,"close":22050,"volume":8090,"rsi_14":42.27,"sma_20":21895.0,"sma_60":23073.33,"sma_120":23587.08},{"date":"2026-07-07","open":22200,"high":22400,"low":21750,"close":21900,"volume":11979,"rsi_14":46.07,"sma_20":21882.5,"sma_60":23048.33,"sma_120":23577.08},{"date":"2026-07-08","open":22150,"high":22200,"low":21200,"close":21450,"volume":15930,"rsi_14":42.27,"sma_20":21845.0,"sma_60":23015.0,"sma_120":23565.0},{"date":"2026-07-09","open":21400,"high":21700,"low":20700,"close":20850,"volume":13314,"rsi_14":36.45,"sma_20":21760.0,"sma_60":22966.67,"sma_120":23547.5},{"date":"2026-07-10","open":21250,"high":21800,"low":21100,"close":21400,"volume":6567,"rsi_14":46.3,"sma_20":21705.0,"sma_60":22925.83,"sma_120":23538.33},{"date":"2026-07-13","open":21350,"high":21700,"low":20900,"close":21100,"volume":7511,"rsi_14":52.08,"sma_20":21610.0,"sma_60":22875.83,"sma_120":23524.58},{"date":"2026-07-14","open":20950,"high":21250,"low":20700,"close":21050,"volume":7767,"rsi_14":51.04,"sma_20":21522.5,"sma_60":22823.33,"sma_120":23513.33},{"date":"2026-07-15","open":21300,"high":21400,"low":20950,"close":20950,"volume":10116,"rsi_14":51.58,"sma_20":21457.5,"sma_60":22759.17,"sma_120":23500.0},{"date":"2026-07-16","open":21250,"high":21600,"low":21000,"close":21250,"volume":11932,"rsi_14":57.89,"sma_20":21410.0,"sma_60":22695.83,"sma_120":23491.67},{"date":"2026-07-20","open":21200,"high":21300,"low":20700,"close":21150,"volume":5289,"rsi_14":50.0,"sma_20":21352.5,"sma_60":22638.33,"sma_120":23477.92},{"date":"2026-07-21","open":21000,"high":21250,"low":20650,"close":21150,"volume":8258,"rsi_14":50.6,"sma_20":21320.0,"sma_60":22581.67,"sma_120":23467.08},{"date":"2026-07-22","open":21200,"high":21400,"low":20950,"close":20950,"volume":8272,"rsi_14":33.82,"sma_20":21322.5,"sma_60":22523.33,"sma_120":23452.92},{"date":"2026-07-23","open":20950,"high":21600,"low":20950,"close":21400,"volume":7461,"rsi_14":37.5,"sma_20":21345.0,"sma_60":22470.83,"sma_120":23437.92},{"date":"2026-07-24","open":21400,"high":21650,"low":21350,"close":21600,"volume":6434,"rsi_14":40.0,"sma_20":21385.0,"sma_60":22417.5,"sma_120":23419.58},{"date":"2026-07-27","open":21700,"high":22150,"low":21300,"close":22150,"volume":5835,"rsi_14":51.25,"sma_20":21467.5,"sma_60":22374.17,"sma_120":23410.42},{"date":"2026-07-28","open":22000,"high":22350,"low":21350,"close":21350,"volume":20500,"rsi_14":44.09,"sma_20":21477.5,"sma_60":22320.83,"sma_120":23394.58},{"date":"2026-07-29","open":21350,"high":22200,"low":20600,"close":21100,"volume":26057,"rsi_14":46.07,"sma_20":21477.5,"sma_60":22259.17,"sma_120":23374.17},{"date":"2026-07-30","open":21100,"high":21600,"low":20350,"close":21000,"volume":25297,"rsi_14":51.9,"sma_20":21425.0,"sma_60":22202.5,"sma_120":23352.92},{"date":"2026-07-31","open":21100,"high":21850,"low":20850,"close":21500,"volume":11749,"rsi_14":51.28,"sma_20":21385.0,"sma_60":22152.5,"sma_120":23338.75},{"date":"2026-08-03","open":21500,"high":21800,"low":20900,"close":20900,"volume":7577,"rsi_14":47.62,"sma_20":21312.5,"sma_60":22100.83,"sma_120":23317.5},{"date":"2026-08-04","open":21000,"high":21650,"low":21000,"close":21550,"volume":8578,"rsi_14":55.21,"sma_20":21287.5,"sma_60":22057.5,"sma_120":23298.75},{"date":"2026-08-05","open":21650,"high":21750,"low":21150,"close":21500,"volume":8318,"rsi_14":55.79,"sma_20":21267.5,"sma_60":22011.67,"sma_120":23272.92},{"date":"2026-08-06","open":21200,"high":21750,"low":20550,"close":21550,"volume":43178,"rsi_14":53.33,"sma_20":21272.5,"sma_60":21970.83,"sma_120":23252.92},{"date":"2026-08-07","open":21550,"high":21750,"low":21250,"close":21650,"volume":7350,"rsi_14":55.56,"sma_20":21312.5,"sma_60":21933.33,"sma_120":23230.83},{"date":"2026-08-10","open":21750,"high":21800,"low":21450,"close":21650,"volume":6892,"rsi_14":55.56,"sma_20":21325.0,"sma_60":21906.67,"sma_120":23202.5},{"date":"2026-08-11","open":21650,"high":21900,"low":21550,"close":21700,"volume":9590,"rsi_14":58.62,"sma_20":21355.0,"sma_60":21855.83,"sma_120":23174.58},{"date":"2026-08-12","open":21850,"high":21950,"low":21500,"close":21550,"volume":7334,"rsi_14":51.85,"sma_20":21380.0,"sma_60":21807.5,"sma_120":23142.5},{"date":"2026-08-13","open":21750,"high":21750,"low":21200,"close":21550,"volume":16885,"rsi_14":49.35,"sma_20":21410.0,"sma_60":21770.83,"sma_120":23110.83},{"date":"2026-08-14","open":21600,"high":21700,"low":21350,"close":21700,"volume":8471,"rsi_14":43.48,"sma_20":21432.5,"sma_60":21745.83,"sma_120":23072.92},{"date":"2026-08-18","open":22250,"high":23000,"low":22250,"close":22500,"volume":28917,"rsi_14":66.67,"sma_20":21500.0,"sma_60":21746.67,"sma_120":23041.25},{"date":"2026-08-19","open":22700,"high":22700,"low":21950,"close":22300,"volume":20882,"rsi_14":67.65,"sma_20":21557.5,"sma_60":21735.83,"sma_120":23009.17},{"date":"2026-08-20","open":22450,"high":22500,"low":21900,"close":22200,"volume":11660,"rsi_14":67.65,"sma_20":21620.0,"sma_60":21716.67,"sma_120":22977.5},{"date":"2026-08-21","open":22050,"high":22900,"low":21600,"close":22650,"volume":27054,"rsi_14":67.16,"sma_20":21682.5,"sma_60":21714.17,"sma_120":22941.67},{"date":"2026-08-24","open":22650,"high":23150,"low":22550,"close":22850,"volume":12521,"rsi_14":83.05,"sma_20":21745.0,"sma_60":21722.5,"sma_120":22915.42},{"date":"2026-08-25","open":22900,"high":23200,"low":22600,"close":23050,"volume":26021,"rsi_14":80.0,"sma_20":21790.0,"sma_60":21734.17,"sma_120":22890.0},{"date":"2026-08-26","open":22900,"high":23100,"low":22800,"close":23000,"volume":9045,"rsi_14":80.0,"sma_20":21872.5,"sma_60":21739.17,"sma_120":22870.42},{"date":"2026-08-27","open":22950,"high":23150,"low":22600,"close":22850,"volume":18422,"rsi_14":75.0,"sma_20":21960.0,"sma_60":21751.67,"sma_120":22867.08},{"date":"2026-08-28","open":22950,"high":24200,"low":22750,"close":24050,"volume":43201,"rsi_14":82.43,"sma_20":22112.5,"sma_60":21783.33,"sma_120":22865.0},{"date":"2026-08-31","open":24050,"high":24050,"low":23550,"close":23750,"volume":8544,"rsi_14":76.25,"sma_20":22225.0,"sma_60":21813.33,"sma_120":22862.08},{"date":"2026-09-01","open":23950,"high":23950,"low":23250,"close":23400,"volume":9894,"rsi_14":69.77,"sma_20":22350.0,"sma_60":21840.0,"sma_120":22861.67},{"date":"2026-09-02","open":23150,"high":23700,"low":23050,"close":23400,"volume":8657,"rsi_14":72.29,"sma_20":22442.5,"sma_60":21875.0,"sma_120":22855.0},{"date":"2026-09-03","open":23600,"high":23850,"low":23100,"close":23200,"volume":8906,"rsi_14":68.97,"sma_20":22527.5,"sma_60":21892.5,"sma_120":22845.83},{"date":"2026-09-04","open":23150,"high":23800,"low":23150,"close":23500,"volume":15057,"rsi_14":70.0,"sma_20":22625.0,"sma_60":21914.17,"sma_120":22837.5},{"date":"2026-09-07","open":23600,"high":23850,"low":23250,"close":23550,"volume":10226,"rsi_14":64.0,"sma_20":22720.0,"sma_60":21930.83,"sma_120":22833.75},{"date":"2026-09-08","open":23900,"high":23900,"low":23400,"close":23550,"volume":6515,"rsi_14":67.61,"sma_20":22815.0,"sma_60":21948.33,"sma_120":22827.08},{"date":"2026-09-09","open":23700,"high":23700,"low":23100,"close":23200,"volume":6037,"rsi_14":63.16,"sma_20":22890.0,"sma_60":21951.67,"sma_120":22815.42},{"date":"2026-09-10","open":23500,"high":23500,"low":23000,"close":23250,"volume":7857,"rsi_14":58.82,"sma_20":22975.0,"sma_60":21959.17,"sma_120":22799.17},{"date":"2026-09-11","open":23100,"high":23400,"low":23000,"close":23000,"volume":4107,"rsi_14":52.17,"sma_20":23047.5,"sma_60":21971.67,"sma_120":22781.25},{"date":"2026-09-14","open":23350,"high":23500,"low":22950,"close":23350,"volume":4485,"rsi_14":54.17,"sma_20":23130.0,"sma_60":21990.83,"sma_120":22763.33},{"date":"2026-09-15","open":23050,"high":23800,"low":23000,"close":23450,"volume":18958,"rsi_14":56.16,"sma_20":23177.5,"sma_60":22010.0,"sma_120":22753.33},{"date":"2026-09-16","open":23250,"high":23750,"low":23100,"close":23500,"volume":20082,"rsi_14":59.15,"sma_20":23237.5,"sma_60":22038.33,"sma_120":22740.83},{"date":"2026-09-17","open":23550,"high":24100,"low":23300,"close":23950,"volume":19625,"rsi_14":48.21,"sma_20":23325.0,"sma_60":22089.17,"sma_120":22732.08},{"date":"2026-09-18","open":24000,"high":24000,"low":23550,"close":23700,"volume":4836,"rsi_14":49.09,"sma_20":23377.5,"sma_60":22135.0,"sma_120":22724.17},{"date":"2026-09-21","open":24000,"high":24000,"low":23450,"close":23850,"volume":6807,"rsi_14":58.82,"sma_20":23427.5,"sma_60":22185.83,"sma_120":22720.0},{"date":"2026-09-22","open":23950,"high":24150,"low":23550,"close":23800,"volume":9149,"rsi_14":57.69,"sma_20":23465.0,"sma_60":22240.83,"sma_120":22721.67},{"date":"2026-09-23","open":23800,"high":24050,"low":23750,"close":23800,"volume":6240,"rsi_14":62.5,"sma_20":23505.0,"sma_60":22285.0,"sma_120":22727.08},{"date":"2026-09-28","open":23750,"high":24450,"low":23750,"close":24200,"volume":11975,"rsi_14":64.0,"sma_20":23572.5,"sma_60":22336.67,"sma_120":22731.25},{"date":"2026-09-29","open":24250,"high":24350,"low":23750,"close":23900,"volume":11917,"rsi_14":56.36,"sma_20":23565.0,"sma_60":22367.5,"sma_120":22738.33},{"date":"2026-09-30","open":23800,"high":24300,"low":23750,"close":23900,"volume":6122,"rsi_14":56.36,"sma_20":23572.5,"sma_60":22394.17,"sma_120":22745.0},{"date":"2026-10-01","open":24000,"high":24850,"low":24000,"close":24600,"volume":32283,"rsi_14":72.58,"sma_20":23632.5,"sma_60":22431.67,"sma_120":22757.92},{"date":"2026-10-02","open":24900,"high":25000,"low":24400,"close":24800,"volume":9874,"rsi_14":73.85,"sma_20":23702.5,"sma_60":22477.5,"sma_120":22775.42},{"date":"2026-10-06","open":24800,"high":24900,"low":23950,"close":24400,"volume":35870,"rsi_14":70.59,"sma_20":23762.5,"sma_60":22519.17,"sma_120":22783.75},{"date":"2026-10-07","open":24650,"high":25400,"low":24550,"close":24850,"volume":35999,"rsi_14":71.43,"sma_20":23830.0,"sma_60":22575.83,"sma_120":22795.42},{"date":"2026-10-08","open":24700,"high":25200,"low":24450,"close":24500,"volume":16052,"rsi_14":64.0,"sma_20":23877.5,"sma_60":22636.67,"sma_120":22801.67},{"date":"2026-10-12","open":24450,"high":25250,"low":24450,"close":24750,"volume":34585,"rsi_14":65.82,"sma_20":23937.5,"sma_60":22692.5,"sma_120":22809.17},{"date":"2026-10-13","open":24700,"high":24850,"low":24100,"close":24550,"volume":28578,"rsi_14":58.11,"sma_20":24005.0,"sma_60":22750.0,"sma_120":22812.92},{"date":"2026-10-14","open":24550,"high":24900,"low":23850,"close":24100,"volume":30668,"rsi_14":55.13,"sma_20":24047.5,"sma_60":22800.83,"sma_120":22812.08},{"date":"2026-10-15","open":23700,"high":23950,"low":22950,"close":23450,"volume":28472,"rsi_14":45.45,"sma_20":24070.0,"sma_60":22842.5,"sma_120":22800.83},{"date":"2026-10-16","open":24000,"high":24500,"low":23750,"close":24000,"volume":13936,"rsi_14":52.04,"sma_20":24102.5,"sma_60":22888.33,"sma_120":22792.08},{"date":"2026-10-19","open":23950,"high":24200,"low":23600,"close":24200,"volume":4791,"rsi_14":53.92,"sma_20":24140.0,"sma_60":22939.17,"sma_120":22788.75},{"date":"2026-10-20","open":24000,"high":24000,"low":23450,"close":24000,"volume":6709,"rsi_14":47.96,"sma_20":24165.0,"sma_60":22986.67,"sma_120":22784.17},{"date":"2026-10-21","open":23950,"high":23950,"low":23250,"close":23300,"volume":10776,"rsi_14":44.34,"sma_20":24132.5,"sma_60":23025.83,"sma_120":22774.58},{"date":"2026-10-22","open":23600,"high":23650,"low":23100,"close":23200,"volume":15028,"rsi_14":43.52,"sma_20":24107.5,"sma_60":23055.83,"sma_120":22763.33},{"date":"2026-10-23","open":23507,"high":23507,"low":22350,"close":22350,"volume":11523,"rsi_14":29.73,"sma_20":24032.5,"sma_60":23068.33,"sma_120":22742.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.74,"pbr":0.5,"ttm_eps":null,"close":21520.207},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.32,"pbr":0.47,"ttm_eps":null,"close":21020.791},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.24,"pbr":0.42,"ttm_eps":null,"close":19674.4102},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.29,"pbr":0.42,"ttm_eps":null,"close":19722.0469},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.75,"pbr":0.48,"ttm_eps":null,"close":24485.8281},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.45,"pbr":0.47,"ttm_eps":null,"close":24962.2051},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.02,"pbr":0.43,"ttm_eps":null,"close":24050.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.69,"pbr":0.4,"ttm_eps":null,"close":23150.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.99,"pbr":0.35,"ttm_eps":null,"close":21100.0}],"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":"쿠쿠홈시스","phase":"above-fold","symbol_resolved":true}