{"status":"ok","report":{"price_analysis":{"current":12170.0,"change_1d":-0.8,"change_7d":-2.6,"change_30d":-5.7,"high_30d":14880.0,"low_30d":11540.0,"position_in_range":19.0,"support":11874.0,"resistance":14546.0},"summary":"강남제비스코(000860)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1581.72억. 현재가 12,170원, 전일 대비 -0.8%, 30일 -5.7%. PER 146.1배 / ROE 1.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1015.00, 기관 순매도 309.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 146.1배입니다. ROE 1.0%입니다. 시가총액 1581.72억. 매출 6213.76억, 영업이익 143.76억.","grade":"C","comment":"PER 146.12배, ROE 0.97%","per":146.12,"pbr":0.22,"roe":0.97,"eps":83.28600718097354,"revenue":621376485252.0,"operating_income":14375561494.0,"net_income":1082455326.0,"market_cap":158171603650,"profit_margin":0.17,"roa":0.67,"operating_margin":2.31,"gross_margin":16.59,"debt_ratio":0.43952287621772684,"total_assets":1027304679358.0,"total_equity":713642482749.0,"total_debt":313662196609.0,"dividend_yield":1.53,"eps_basis":"TTM_NI_SHARES","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.6로 중립 구간입니다. MACD(-9.26)가 시그널선(-15.38)을 상회합니다(골든크로스). 현재가가 SMA20(12354)과 SMA60(12357) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11929~12779 (현재 위치 28%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 54","rsi_14":53.57142857142857,"macd":-9.25709910985097,"macd_signal":-15.380149931448482,"sma_20":12354.0,"sma_60":12356.833333333334,"bb_upper":12779.365724994386,"bb_lower":11928.634275005614,"atr_14":726.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1015.00, 기관 순매수 -309.00. 30일 누적: 외국인 -2.32만, 기관 -1.05만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1015.0,"institutional_flow":-309.0,"data":[{"date":"2026-10-22","foreign_net":-796.0,"institution_net":-148.0,"retail_net":944.0},{"date":"2026-10-21","foreign_net":446.0,"institution_net":-107.0,"retail_net":-339.0},{"date":"2026-10-20","foreign_net":498.0,"institution_net":40.0,"retail_net":-538.0},{"date":"2026-10-19","foreign_net":733.0,"institution_net":44.0,"retail_net":-777.0},{"date":"2026-10-16","foreign_net":-1896.0,"institution_net":-138.0,"retail_net":2034.0},{"date":"2026-10-15","foreign_net":-1855.0,"institution_net":237.0,"retail_net":1618.0},{"date":"2026-10-14","foreign_net":327.0,"institution_net":-248.0,"retail_net":-79.0},{"date":"2026-10-13","foreign_net":799.0,"institution_net":-851.0,"retail_net":52.0},{"date":"2026-10-12","foreign_net":-1038.0,"institution_net":163.0,"retail_net":875.0},{"date":"2026-10-08","foreign_net":-366.0,"institution_net":-191.0,"retail_net":557.0},{"date":"2026-10-07","foreign_net":111.0,"institution_net":-344.0,"retail_net":233.0},{"date":"2026-10-06","foreign_net":-2488.0,"institution_net":-4.0,"retail_net":2492.0},{"date":"2026-10-02","foreign_net":-3314.0,"institution_net":80.0,"retail_net":3234.0},{"date":"2026-10-01","foreign_net":-181.0,"institution_net":-693.0,"retail_net":874.0},{"date":"2026-09-30","foreign_net":183.0,"institution_net":-771.0,"retail_net":588.0},{"date":"2026-09-29","foreign_net":1242.0,"institution_net":40.0,"retail_net":-1282.0},{"date":"2026-09-28","foreign_net":1383.0,"institution_net":-30.0,"retail_net":-1353.0},{"date":"2026-09-23","foreign_net":-9116.0,"institution_net":-662.0,"retail_net":9778.0},{"date":"2026-09-22","foreign_net":-2419.0,"institution_net":100.0,"retail_net":2319.0},{"date":"2026-09-21","foreign_net":-1206.0,"institution_net":-93.0,"retail_net":1299.0},{"date":"2026-09-18","foreign_net":-66.0,"institution_net":387.0,"retail_net":-321.0},{"date":"2026-09-17","foreign_net":-2271.0,"institution_net":-3825.0,"retail_net":6096.0},{"date":"2026-09-16","foreign_net":-66.0,"institution_net":-646.0,"retail_net":712.0},{"date":"2026-09-15","foreign_net":296.0,"institution_net":-1233.0,"retail_net":937.0},{"date":"2026-09-14","foreign_net":653.0,"institution_net":-728.0,"retail_net":75.0},{"date":"2026-09-11","foreign_net":-135.0,"institution_net":633.0,"retail_net":-498.0},{"date":"2026-09-10","foreign_net":-2244.0,"institution_net":-325.0,"retail_net":2569.0},{"date":"2026-09-09","foreign_net":-1053.0,"institution_net":-1224.0,"retail_net":2277.0},{"date":"2026-09-08","foreign_net":-2625.0,"institution_net":-1222.0,"retail_net":3847.0},{"date":"2026-09-07","foreign_net":3261.0,"institution_net":1268.0,"retail_net":-4529.0}],"periods":{"d1":{"foreign_net":-796.0,"institution_net":-148.0,"retail_net":944.0},"d3":{"foreign_net":148.0,"institution_net":-215.0,"retail_net":67.0},"d7":{"foreign_net":-2543.0,"institution_net":-320.0,"retail_net":2863.0},"d14":{"foreign_net":-9020.0,"institution_net":-2160.0,"retail_net":11180.0},"d30":{"foreign_net":-23203.0,"institution_net":-10491.0,"retail_net":33694.0}}},"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 146.12x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +21.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.5,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":126.6,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.0%","metrics":[{"name":"ROE","value":0.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":53.6,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.7,"unit":"%","percentile":39,"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":66,"summary":"유동비율 1.6x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.55,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.36,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":18.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 146.12x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +21.5%"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"momentum":{"grade":"C","reason":"RSI 54"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.44,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.59,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 21% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":146.12,"current_pbr":0.22,"per_5y_high":177.87,"per_5y_low":6.29,"per_5y_avg":34.32,"per_percentile":85.7,"pbr_5y_high":0.35,"pbr_5y_low":0.28,"pbr_5y_avg":0.31,"pbr_percentile":0.0,"per_5y_median":10.31,"pbr_5y_median":0.31,"history":[{"quarter":"2024-Q2","per":6.29,"pbr":0.32},{"quarter":"2024-Q3","per":6.72,"pbr":0.33},{"quarter":"2024-Q4","per":8.95,"pbr":0.31},{"quarter":"2025-Q1","per":10.31,"pbr":0.28},{"quarter":"2025-Q2","per":14.86,"pbr":0.31},{"quarter":"2025-Q3","per":15.22,"pbr":0.3},{"quarter":"2025-Q4","per":177.87,"pbr":0.32},{"quarter":"2026-Q1","per":null,"pbr":0.35},{"quarter":"2026-Q2","per":null,"pbr":0.3},{"quarter":"현재","per":146.12,"pbr":0.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":12569.9756,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12860.0518,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12472.3311,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11116.6436,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12324.4385,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11930.0566,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12669.5225,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":12120.0,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.29,"eps":1999.3191,"close":12569.98,"source":"reported"},{"date":"2024-07","per":6.64,"eps":1999.3191,"close":13270.99,"source":"reported"},{"date":"2024-08","per":6.26,"eps":1999.3191,"close":12521.63,"source":"reported"},{"date":"2024-09","per":6.72,"eps":1914.4287,"close":12860.05,"source":"reported"},{"date":"2024-10","per":6.31,"eps":1914.4287,"close":12086.51,"source":"reported"},{"date":"2024-11","per":6.44,"eps":1914.4287,"close":12328.25,"source":"reported"},{"date":"2024-12","per":8.95,"eps":1394.08,"close":12472.33,"source":"reported"},{"date":"2025-01","per":9.16,"eps":1394.08,"close":12768.12,"source":"reported"},{"date":"2025-02","per":8.7,"eps":1394.08,"close":12127.25,"source":"reported"},{"date":"2025-03","per":10.31,"eps":1077.75,"close":11116.64,"source":"reported"},{"date":"2025-04","per":10.84,"eps":1077.75,"close":11683.57,"source":"reported"},{"date":"2025-05","per":11.42,"eps":1077.75,"close":12304.72,"source":"reported"},{"date":"2025-06","per":14.86,"eps":829.33,"close":12324.44,"source":"reported"},{"date":"2025-07","per":15.05,"eps":829.33,"close":12482.19,"source":"reported"},{"date":"2025-08","per":13.84,"eps":829.33,"close":11476.52,"source":"reported"},{"date":"2025-09","per":15.22,"eps":783.95,"close":11930.06,"source":"reported"},{"date":"2025-10","per":15.46,"eps":783.95,"close":12117.39,"source":"reported"},{"date":"2025-11","per":15.14,"eps":783.95,"close":11870.9,"source":"reported"},{"date":"2025-12","per":177.87,"eps":71.23,"close":12669.52,"source":"reported"},{"date":"2026-01","per":235.59,"eps":71.23,"close":16780.96,"source":"reported"},{"date":"2026-02","per":249.19,"eps":71.23,"close":17750.0,"source":"reported"}],"trailing_per_history_meta":{"avg":40.49,"std":74.64,"upper_1sd":115.13,"lower_1sd":0.0,"current":249.19,"count":21},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.53,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":34,"summary":"배당성향 224%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":223.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.36,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.53,"summary":"배당수익률 1.53%","metrics":[{"name":"배당수익률","value":1.53,"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":"146.1배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 86%"},{"label":"ROE","value":"1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:51.961013+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.009656687630834092,"dividend_yield":null,"eps":421.0,"revenue":178519987199.0,"operating_income":12368816919.0,"net_income":6891422536.0,"market_cap":null,"profit_margin":0.038603086657842886,"operating_margin":0.06928533388932086,"roa":0.006708255763330797,"gross_margin":0.16592146627246634,"total_equity":713642482749.0,"total_assets":1027304679358.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.34,"roe":-0.0020912592942944667,"dividend_yield":1.53,"eps":-113.5,"revenue":146934818196.0,"operating_income":861821253.0,"net_income":-1475534957.0,"market_cap":212600000000.0,"profit_margin":-0.010042105575220077,"operating_margin":0.005865330379695269,"roa":-0.0014806999934758604,"gross_margin":0.12177033622577471,"total_equity":705572456283.0,"total_assets":996511760317.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0069203775974520645,"dividend_yield":null,"eps":-377.3,"revenue":148478557639.0,"operating_income":-3234217203.0,"net_income":-4904941789.0,"market_cap":null,"profit_margin":-0.033034681013843895,"operating_margin":-0.021782385648326685,"roa":-0.005035793486941334,"gross_margin":0.10154854986980023,"total_equity":708767942201.0,"total_assets":974015674336.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0008091378045710707,"dividend_yield":null,"eps":43.96,"revenue":147443122218.0,"operating_income":4379140525.0,"net_income":571509536.0,"market_cap":null,"profit_margin":0.003876135606752836,"operating_margin":0.02970054119259142,"roa":0.00058599144429213,"gross_margin":0.13485747680112925,"total_equity":706319161917.0,"total_assets":975286485096.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0075426879517809685,"dividend_yield":null,"eps":408.97,"revenue":161608711288.0,"operating_income":6451094522.0,"net_income":5316595084.0,"market_cap":null,"profit_margin":0.03289794864167558,"operating_margin":0.03991798753040991,"roa":0.005479027062155896,"gross_margin":0.1420824349813684,"total_equity":704867431609.0,"total_assets":970353864598.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-8.15121684577431e-05,"dividend_yield":null,"eps":-4.4,"revenue":141022471131.0,"operating_income":698728439.0,"net_income":-57154293.0,"market_cap":null,"profit_margin":-0.0004052850055854408,"operating_margin":0.004954731209829178,"roa":-5.907215860015787e-05,"gross_margin":0.11843417163272599,"total_equity":701174978919.0,"total_assets":967533510784.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.006185244844453815,"dividend_yield":null,"eps":335.42,"revenue":163186670546.0,"operating_income":2048291587.0,"net_income":4360455063.0,"market_cap":null,"profit_margin":0.026720657075792534,"operating_margin":0.012551831470957156,"roa":0.004496523642553819,"gross_margin":0.11654726354404557,"total_equity":704976952838.0,"total_assets":969739160656.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0016524261011644792,"dividend_yield":null,"eps":89.34,"revenue":153620179770.0,"operating_income":2128100405.0,"net_income":1161474700.0,"market_cap":null,"profit_margin":0.0075606909309633595,"operating_margin":0.013853000355722732,"roa":0.0012009155915148062,"gross_margin":0.11844757046400375,"total_equity":702890555397.0,"total_assets":967157648886.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.012172415535436434,"dividend_yield":null,"eps":657.39,"revenue":177370313651.0,"operating_income":11718647060.0,"net_income":8546108476.0,"market_cap":null,"profit_margin":0.048182293305381534,"operating_margin":0.0660688185005864,"roa":0.008564688671727255,"gross_margin":0.16281747837365446,"total_equity":702088131244.0,"total_assets":997830604656.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0058517248594795734,"dividend_yield":null,"eps":311.93,"revenue":148959928588.0,"operating_income":4634960320.0,"net_income":4055114258.0,"market_cap":null,"profit_margin":0.02722285312861431,"operating_margin":0.031115484304638594,"roa":0.004143779305010244,"gross_margin":0.13370853846263525,"total_equity":692977601541.0,"total_assets":978602854910.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.016074698958322975,"dividend_yield":null,"eps":855.7687167519272,"revenue":159501156651.0,"operating_income":6815284830.0,"net_income":11125256887.0,"market_cap":null,"profit_margin":0.06975032106721873,"operating_margin":0.04272874863793203,"roa":0.01128680804927809,"gross_margin":0.1498394515614327,"total_equity":692097370896.0,"total_assets":985686727233.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0032982416545176267,"dividend_yield":null,"eps":174.23034073770168,"revenue":158902992106.0,"operating_income":7415423612.0,"net_income":2265048091.0,"market_cap":null,"profit_margin":0.014254282194315423,"operating_margin":0.046666356081283646,"roa":0.002326988146688886,"gross_margin":0.14285010509341378,"total_equity":686744128617.0,"total_assets":973381877438.0}],"current_price":12170.0,"change_pct":-0.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":18482.0},{"date":"2016-10-25","close":18432.0},{"date":"2016-10-26","close":18607.0},{"date":"2016-10-27","close":18657.0},{"date":"2016-10-28","close":18557.0},{"date":"2016-10-31","close":18632.0},{"date":"2016-11-01","close":18757.0},{"date":"2016-11-02","close":18332.0},{"date":"2016-11-03","close":18632.0},{"date":"2016-11-04","close":18632.0},{"date":"2016-11-07","close":18807.0},{"date":"2016-11-08","close":18857.0},{"date":"2016-11-09","close":18232.0},{"date":"2016-11-10","close":18782.0},{"date":"2016-11-11","close":18832.0},{"date":"2016-11-14","close":18857.0},{"date":"2016-11-15","close":18607.0},{"date":"2016-11-16","close":18607.0},{"date":"2016-11-17","close":18507.0},{"date":"2016-11-18","close":18507.0},{"date":"2016-11-21","close":18407.0},{"date":"2016-11-22","close":18307.0},{"date":"2016-11-23","close":18507.0},{"date":"2016-11-24","close":18457.0},{"date":"2016-11-25","close":18107.0},{"date":"2016-11-28","close":18182.0},{"date":"2016-11-29","close":18257.0},{"date":"2016-11-30","close":18157.0},{"date":"2016-12-01","close":17907.0},{"date":"2016-12-02","close":17607.0},{"date":"2016-12-05","close":17757.0},{"date":"2016-12-06","close":17732.0},{"date":"2016-12-07","close":17557.0},{"date":"2016-12-08","close":17657.0},{"date":"2016-12-09","close":17582.0},{"date":"2016-12-12","close":17982.0},{"date":"2016-12-13","close":18007.0},{"date":"2016-12-14","close":17932.0},{"date":"2016-12-15","close":18007.0},{"date":"2016-12-16","close":17932.0},{"date":"2016-12-19","close":17857.0},{"date":"2016-12-20","close":17782.0},{"date":"2016-12-21","close":17657.0},{"date":"2016-12-22","close":17632.0},{"date":"2016-12-23","close":17657.0},{"date":"2016-12-26","close":17657.0},{"date":"2016-12-27","close":17632.0},{"date":"2016-12-28","close":17807.0},{"date":"2016-12-29","close":18082.0},{"date":"2017-01-02","close":18107.0},{"date":"2017-01-03","close":18107.0},{"date":"2017-01-04","close":18132.0},{"date":"2017-01-05","close":18132.0},{"date":"2017-01-06","close":17782.0},{"date":"2017-01-09","close":17707.0},{"date":"2017-01-10","close":17657.0},{"date":"2017-01-11","close":17707.0},{"date":"2017-01-12","close":18007.0},{"date":"2017-01-13","close":17707.0},{"date":"2017-01-16","close":18107.0},{"date":"2017-01-17","close":18107.0},{"date":"2017-01-18","close":18032.0},{"date":"2017-01-19","close":18057.0},{"date":"2017-01-20","close":17807.0},{"date":"2017-01-23","close":17807.0},{"date":"2017-01-24","close":17907.0},{"date":"2017-01-25","close":17982.0},{"date":"2017-01-26","close":17932.0},{"date":"2017-01-31","close":18157.0},{"date":"2017-02-01","close":18107.0},{"date":"2017-02-02","close":18107.0},{"date":"2017-02-03","close":18157.0},{"date":"2017-02-06","close":17957.0},{"date":"2017-02-07","close":17807.0},{"date":"2017-02-08","close":17757.0},{"date":"2017-02-09","close":17782.0},{"date":"2017-02-10","close":17807.0},{"date":"2017-02-13","close":17807.0},{"date":"2017-02-14","close":17807.0},{"date":"2017-02-15","close":17932.0},{"date":"2017-02-16","close":17632.0},{"date":"2017-02-17","close":17757.0},{"date":"2017-02-20","close":17857.0},{"date":"2017-02-21","close":17982.0},{"date":"2017-02-22","close":18232.0},{"date":"2017-02-23","close":18332.0},{"date":"2017-02-24","close":18257.0},{"date":"2017-02-27","close":18207.0},{"date":"2017-02-28","close":18207.0},{"date":"2017-03-02","close":18107.0},{"date":"2017-03-03","close":17932.0},{"date":"2017-03-06","close":17932.0},{"date":"2017-03-07","close":17932.0},{"date":"2017-03-08","close":18107.0},{"date":"2017-03-09","close":17957.0},{"date":"2017-03-10","close":17907.0},{"date":"2017-03-13","close":17857.0},{"date":"2017-03-14","close":17782.0},{"date":"2017-03-15","close":17532.0},{"date":"2017-03-16","close":17607.0},{"date":"2017-03-17","close":17557.0},{"date":"2017-03-20","close":17557.0},{"date":"2017-03-21","close":17557.0},{"date":"2017-03-22","close":17257.0},{"date":"2017-03-23","close":17632.0},{"date":"2017-03-24","close":17507.0},{"date":"2017-03-27","close":17757.0},{"date":"2017-03-28","close":17507.0},{"date":"2017-03-29","close":17757.0},{"date":"2017-03-30","close":17757.0},{"date":"2017-03-31","close":18007.0},{"date":"2017-04-03","close":18332.0},{"date":"2017-04-04","close":18457.0},{"date":"2017-04-05","close":18357.0},{"date":"2017-04-06","close":18207.0},{"date":"2017-04-07","close":18607.0},{"date":"2017-04-10","close":18357.0},{"date":"2017-04-11","close":18382.0},{"date":"2017-04-12","close":18407.0},{"date":"2017-04-13","close":18607.0},{"date":"2017-04-14","close":18557.0},{"date":"2017-04-17","close":18407.0},{"date":"2017-04-18","close":18607.0},{"date":"2017-04-19","close":19183.0},{"date":"2017-04-20","close":19533.0},{"date":"2017-04-21","close":19383.0},{"date":"2017-04-24","close":18757.0},{"date":"2017-04-25","close":19057.0},{"date":"2017-04-26","close":19057.0},{"date":"2017-04-27","close":19007.0},{"date":"2017-04-28","close":19007.0},{"date":"2017-05-02","close":19007.0},{"date":"2017-05-04","close":19007.0},{"date":"2017-05-08","close":19108.0},{"date":"2017-05-10","close":18832.0},{"date":"2017-05-11","close":19158.0},{"date":"2017-05-12","close":19007.0},{"date":"2017-05-15","close":18957.0},{"date":"2017-05-16","close":18882.0},{"date":"2017-05-17","close":19007.0},{"date":"2017-05-18","close":18507.0},{"date":"2017-05-19","close":18757.0},{"date":"2017-05-22","close":18457.0},{"date":"2017-05-23","close":18857.0},{"date":"2017-05-24","close":19208.0},{"date":"2017-05-25","close":19208.0},{"date":"2017-05-26","close":19233.0},{"date":"2017-05-29","close":19233.0},{"date":"2017-05-30","close":19608.0},{"date":"2017-05-31","close":19358.0},{"date":"2017-06-01","close":19508.0},{"date":"2017-06-02","close":19633.0},{"date":"2017-06-05","close":19683.0},{"date":"2017-06-07","close":19858.0},{"date":"2017-06-08","close":19933.0},{"date":"2017-06-09","close":19758.0},{"date":"2017-06-12","close":19483.0},{"date":"2017-06-13","close":19458.0},{"date":"2017-06-14","close":19458.0},{"date":"2017-06-15","close":19558.0},{"date":"2017-06-16","close":19608.0},{"date":"2017-06-19","close":19683.0},{"date":"2017-06-20","close":19608.0},{"date":"2017-06-21","close":19508.0},{"date":"2017-06-22","close":19483.0},{"date":"2017-06-23","close":19333.0},{"date":"2017-06-26","close":19308.0},{"date":"2017-06-27","close":19283.0},{"date":"2017-06-28","close":19108.0},{"date":"2017-06-29","close":19833.0},{"date":"2017-06-30","close":19708.0},{"date":"2017-07-03","close":19633.0},{"date":"2017-07-04","close":19708.0},{"date":"2017-07-05","close":19508.0},{"date":"2017-07-06","close":19658.0},{"date":"2017-07-07","close":19658.0},{"date":"2017-07-10","close":19408.0},{"date":"2017-07-11","close":19558.0},{"date":"2017-07-12","close":19633.0},{"date":"2017-07-13","close":19633.0},{"date":"2017-07-14","close":19533.0},{"date":"2017-07-17","close":19633.0},{"date":"2017-07-18","close":19658.0},{"date":"2017-07-19","close":19608.0},{"date":"2017-07-20","close":19508.0},{"date":"2017-07-21","close":19558.0},{"date":"2017-07-24","close":19733.0},{"date":"2017-07-25","close":19908.0},{"date":"2017-07-26","close":20308.0},{"date":"2017-07-27","close":20408.0},{"date":"2017-07-28","close":20183.0},{"date":"2017-07-31","close":20258.0},{"date":"2017-08-01","close":20258.0},{"date":"2017-08-02","close":20733.0},{"date":"2017-08-03","close":20408.0},{"date":"2017-08-04","close":20608.0},{"date":"2017-08-07","close":20558.0},{"date":"2017-08-08","close":20108.0},{"date":"2017-08-09","close":20108.0},{"date":"2017-08-10","close":20308.0},{"date":"2017-08-11","close":20258.0},{"date":"2017-08-14","close":20483.0},{"date":"2017-08-16","close":19908.0},{"date":"2017-08-17","close":19633.0},{"date":"2017-08-18","close":19758.0},{"date":"2017-08-21","close":19408.0},{"date":"2017-08-22","close":19508.0},{"date":"2017-08-23","close":19333.0},{"date":"2017-08-24","close":19408.0},{"date":"2017-08-25","close":19358.0},{"date":"2017-08-28","close":19333.0},{"date":"2017-08-29","close":19258.0},{"date":"2017-08-30","close":18982.0},{"date":"2017-08-31","close":18882.0},{"date":"2017-09-01","close":18857.0},{"date":"2017-09-04","close":18957.0},{"date":"2017-09-05","close":18757.0},{"date":"2017-09-06","close":18557.0},{"date":"2017-09-07","close":18857.0},{"date":"2017-09-08","close":19007.0},{"date":"2017-09-11","close":18807.0},{"date":"2017-09-12","close":19208.0},{"date":"2017-09-13","close":19032.0},{"date":"2017-09-14","close":19057.0},{"date":"2017-09-15","close":19032.0},{"date":"2017-09-18","close":19082.0},{"date":"2017-09-19","close":18857.0},{"date":"2017-09-20","close":18782.0},{"date":"2017-09-21","close":18582.0},{"date":"2017-09-22","close":18507.0},{"date":"2017-09-25","close":18357.0},{"date":"2017-09-26","close":18407.0},{"date":"2017-09-27","close":18207.0},{"date":"2017-09-28","close":18307.0},{"date":"2017-09-29","close":18307.0},{"date":"2017-10-10","close":18232.0},{"date":"2017-10-11","close":18307.0},{"date":"2017-10-12","close":18307.0},{"date":"2017-10-13","close":18282.0},{"date":"2017-10-16","close":18357.0},{"date":"2017-10-17","close":18307.0},{"date":"2017-10-18","close":18307.0},{"date":"2017-10-19","close":18307.0},{"date":"2017-10-20","close":18257.0},{"date":"2017-10-23","close":18282.0},{"date":"2017-10-24","close":18307.0},{"date":"2017-10-25","close":18332.0},{"date":"2017-10-26","close":18307.0},{"date":"2017-10-27","close":18707.0},{"date":"2017-10-30","close":18357.0},{"date":"2017-10-31","close":18257.0},{"date":"2017-11-01","close":18207.0},{"date":"2017-11-02","close":18207.0},{"date":"2017-11-03","close":18357.0},{"date":"2017-11-06","close":18457.0},{"date":"2017-11-07","close":18632.0},{"date":"2017-11-08","close":18632.0},{"date":"2017-11-09","close":18507.0},{"date":"2017-11-10","close":18507.0},{"date":"2017-11-13","close":18507.0},{"date":"2017-11-14","close":18207.0},{"date":"2017-11-15","close":17932.0},{"date":"2017-11-16","close":17932.0},{"date":"2017-11-17","close":17832.0},{"date":"2017-11-20","close":18232.0},{"date":"2017-11-21","close":18232.0},{"date":"2017-11-22","close":17957.0},{"date":"2017-11-23","close":18107.0},{"date":"2017-11-24","close":18007.0},{"date":"2017-11-27","close":18382.0},{"date":"2017-11-28","close":18832.0},{"date":"2017-11-29","close":18882.0},{"date":"2017-11-30","close":19007.0},{"date":"2017-12-01","close":19057.0},{"date":"2017-12-04","close":19133.0},{"date":"2017-12-05","close":18957.0},{"date":"2017-12-06","close":19108.0},{"date":"2017-12-07","close":18757.0},{"date":"2017-12-08","close":18807.0},{"date":"2017-12-11","close":18982.0},{"date":"2017-12-12","close":18457.0},{"date":"2017-12-13","close":18607.0},{"date":"2017-12-14","close":18507.0},{"date":"2017-12-15","close":18257.0},{"date":"2017-12-18","close":18182.0},{"date":"2017-12-19","close":18007.0},{"date":"2017-12-20","close":17857.0},{"date":"2017-12-21","close":17857.0},{"date":"2017-12-22","close":17857.0},{"date":"2017-12-26","close":18107.0},{"date":"2017-12-27","close":18657.0},{"date":"2017-12-28","close":18732.0},{"date":"2018-01-02","close":15379.6553},{"date":"2018-01-03","close":15505.7197},{"date":"2018-01-04","close":15106.5215},{"date":"2018-01-05","close":15316.624},{"date":"2018-01-08","close":15295.6133},{"date":"2018-01-09","close":15127.5303},{"date":"2018-01-10","close":15064.5},{"date":"2018-01-11","close":14938.4385},{"date":"2018-01-12","close":15001.4668},{"date":"2018-01-15","close":14980.457},{"date":"2018-01-16","close":14812.374},{"date":"2018-01-17","close":14581.2598},{"date":"2018-01-18","close":14644.29},{"date":"2018-01-19","close":14791.3633},{"date":"2018-01-22","close":14791.3633},{"date":"2018-01-23","close":14875.4043},{"date":"2018-01-24","close":14875.4043},{"date":"2018-01-25","close":14875.4043},{"date":"2018-01-26","close":15106.5215},{"date":"2018-01-29","close":15358.6436},{"date":"2018-01-30","close":15085.5088},{"date":"2018-01-31","close":15127.5303},{"date":"2018-02-01","close":15127.5303},{"date":"2018-02-02","close":15001.4668},{"date":"2018-02-05","close":14728.332},{"date":"2018-02-06","close":14833.3867},{"date":"2018-02-07","close":14707.3213},{"date":"2018-02-08","close":14728.332},{"date":"2018-02-09","close":14770.3525},{"date":"2018-02-12","close":14665.2988},{"date":"2018-02-13","close":15022.4766},{"date":"2018-02-14","close":15022.4766},{"date":"2018-02-19","close":14707.3213},{"date":"2018-02-20","close":14812.374},{"date":"2018-02-21","close":14707.3213},{"date":"2018-02-22","close":14728.332},{"date":"2018-02-23","close":14707.3213},{"date":"2018-02-26","close":14623.2793},{"date":"2018-02-27","close":14455.1973},{"date":"2018-02-28","close":14497.2158},{"date":"2018-03-02","close":14413.1748},{"date":"2018-03-05","close":14245.0908},{"date":"2018-03-06","close":14140.04},{"date":"2018-03-07","close":14182.0596},{"date":"2018-03-08","close":14119.0273},{"date":"2018-03-09","close":14119.0273},{"date":"2018-03-12","close":13971.9541},{"date":"2018-03-13","close":14034.9883},{"date":"2018-03-14","close":14287.1123},{"date":"2018-03-15","close":14287.1123},{"date":"2018-03-16","close":14013.9766},{"date":"2018-03-19","close":13929.9346},{"date":"2018-03-20","close":13761.8506},{"date":"2018-03-21","close":13593.7676},{"date":"2018-03-22","close":13635.7881},{"date":"2018-03-23","close":13278.6094},{"date":"2018-03-26","close":13530.7344},{"date":"2018-03-27","close":13551.7451},{"date":"2018-03-28","close":13656.7979},{"date":"2018-03-29","close":13530.7344},{"date":"2018-03-30","close":13719.8291},{"date":"2018-04-02","close":13677.8096},{"date":"2018-04-03","close":13530.7344},{"date":"2018-04-04","close":13614.7773},{"date":"2018-04-05","close":13656.7979},{"date":"2018-04-06","close":13698.8193},{"date":"2018-04-09","close":13635.7881},{"date":"2018-04-10","close":13614.7773},{"date":"2018-04-11","close":13656.7979},{"date":"2018-04-12","close":13593.7676},{"date":"2018-04-13","close":13593.7676},{"date":"2018-04-16","close":13488.7148},{"date":"2018-04-17","close":13509.7256},{"date":"2018-04-18","close":13467.7061},{"date":"2018-04-19","close":13656.7979},{"date":"2018-04-20","close":13572.7568},{"date":"2018-04-23","close":13845.8926},{"date":"2018-04-24","close":13971.9541},{"date":"2018-04-25","close":13572.7568},{"date":"2018-04-26","close":13740.8398},{"date":"2018-04-27","close":13362.6523},{"date":"2018-04-30","close":13614.7773},{"date":"2018-05-02","close":13740.8398},{"date":"2018-05-03","close":13803.8721},{"date":"2018-05-04","close":13992.9668},{"date":"2018-05-08","close":13929.9346},{"date":"2018-05-09","close":13530.7344},{"date":"2018-05-10","close":13782.8623},{"date":"2018-05-11","close":13866.9033},{"date":"2018-05-14","close":14308.1221},{"date":"2018-05-15","close":14434.1846},{"date":"2018-05-16","close":14013.9766},{"date":"2018-05-17","close":13719.8291},{"date":"2018-05-18","close":13950.9434},{"date":"2018-05-21","close":13677.8096},{"date":"2018-05-23","close":13383.6621},{"date":"2018-05-24","close":13362.6523},{"date":"2018-05-25","close":13236.5889},{"date":"2018-05-28","close":13509.7256},{"date":"2018-05-29","close":13425.6826},{"date":"2018-05-30","close":13425.6826},{"date":"2018-05-31","close":13236.5889},{"date":"2018-06-01","close":13026.4844},{"date":"2018-06-04","close":12795.3691},{"date":"2018-06-05","close":12690.3174},{"date":"2018-06-07","close":12396.1709},{"date":"2018-06-08","close":12417.1816},{"date":"2018-06-11","close":12459.2021},{"date":"2018-06-12","close":12480.2129},{"date":"2018-06-14","close":12312.1289},{"date":"2018-06-15","close":12354.1494},{"date":"2018-06-18","close":12102.0234},{"date":"2018-06-19","close":11786.8672},{"date":"2018-06-20","close":11786.8672},{"date":"2018-06-21","close":11807.8779},{"date":"2018-06-22","close":11933.9404},{"date":"2018-06-25","close":11765.8574},{"date":"2018-06-26","close":11513.7305},{"date":"2018-06-27","close":11660.8057},{"date":"2018-06-28","close":11660.8057},{"date":"2018-06-29","close":11576.7637},{"date":"2018-07-02","close":11408.6777},{"date":"2018-07-03","close":11324.6387},{"date":"2018-07-04","close":11345.6494},{"date":"2018-07-05","close":11261.6055},{"date":"2018-07-06","close":11198.5742},{"date":"2018-07-09","close":11072.5117},{"date":"2018-07-10","close":11051.501},{"date":"2018-07-11","close":10925.4395},{"date":"2018-07-12","close":10925.4395},{"date":"2018-07-13","close":11030.4902},{"date":"2018-07-16","close":10904.4297},{"date":"2018-07-17","close":10799.376},{"date":"2018-07-18","close":10757.3564},{"date":"2018-07-19","close":10778.3652},{"date":"2018-07-20","close":10757.3564},{"date":"2018-07-23","close":10715.333},{"date":"2018-07-24","close":10715.333},{"date":"2018-07-25","close":10694.3232},{"date":"2018-07-26","close":10694.3232},{"date":"2018-07-27","close":10967.4609},{"date":"2018-07-30","close":10967.4609},{"date":"2018-07-31","close":10841.3965},{"date":"2018-08-01","close":10904.4297},{"date":"2018-08-02","close":10799.376},{"date":"2018-08-03","close":10946.4492},{"date":"2018-08-06","close":11051.501},{"date":"2018-08-07","close":11219.585},{"date":"2018-08-08","close":11240.5957},{"date":"2018-08-09","close":11492.7217},{"date":"2018-08-10","close":11534.7412},{"date":"2018-08-13","close":11219.585},{"date":"2018-08-14","close":11366.6582},{"date":"2018-08-16","close":11366.6582},{"date":"2018-08-17","close":11345.6494},{"date":"2018-08-20","close":11387.668},{"date":"2018-08-21","close":11303.627},{"date":"2018-08-22","close":11366.6582},{"date":"2018-08-23","close":11366.6582},{"date":"2018-08-24","close":11303.627},{"date":"2018-08-27","close":11114.5322},{"date":"2018-08-28","close":11219.585},{"date":"2018-08-29","close":11240.5957},{"date":"2018-08-30","close":11240.5957},{"date":"2018-08-31","close":11324.6387},{"date":"2018-09-03","close":11324.6387},{"date":"2018-09-04","close":11345.6494},{"date":"2018-09-05","close":11450.7012},{"date":"2018-09-06","close":11387.668},{"date":"2018-09-07","close":11387.668},{"date":"2018-09-10","close":11387.668},{"date":"2018-09-11","close":11450.7012},{"date":"2018-09-12","close":11471.7109},{"date":"2018-09-13","close":11597.7744},{"date":"2018-09-14","close":12038.9932},{"date":"2018-09-17","close":11870.9092},{"date":"2018-09-18","close":11870.9092},{"date":"2018-09-19","close":11681.8154},{"date":"2018-09-20","close":11597.7744},{"date":"2018-09-21","close":11660.8057},{"date":"2018-09-27","close":11723.8359},{"date":"2018-09-28","close":11723.8359},{"date":"2018-10-01","close":11723.8359},{"date":"2018-10-02","close":11765.8574},{"date":"2018-10-04","close":11660.8057},{"date":"2018-10-05","close":11660.8057},{"date":"2018-10-08","close":11597.7744},{"date":"2018-10-10","close":11471.7109},{"date":"2018-10-11","close":11030.4902},{"date":"2018-10-12","close":11051.501},{"date":"2018-10-15","close":11051.501},{"date":"2018-10-16","close":11261.6055},{"date":"2018-10-17","close":11429.6895},{"date":"2018-10-18","close":11303.627},{"date":"2018-10-19","close":11219.585},{"date":"2018-10-22","close":11135.5439},{"date":"2018-10-23","close":10799.376},{"date":"2018-10-24","close":10526.2402},{"date":"2018-10-25","close":10547.251},{"date":"2018-10-26","close":10568.2598},{"date":"2018-10-29","close":10085.0205},{"date":"2018-10-30","close":10064.0098},{"date":"2018-10-31","close":9811.8857},{"date":"2018-11-01","close":9790.874},{"date":"2018-11-02","close":10085.0205},{"date":"2018-11-05","close":9979.9678},{"date":"2018-11-06","close":10085.0205},{"date":"2018-11-07","close":9958.958},{"date":"2018-11-08","close":10169.0625},{"date":"2018-11-09","close":10295.125},{"date":"2018-11-12","close":10295.125},{"date":"2018-11-13","close":10253.1045},{"date":"2018-11-14","close":10274.1152},{"date":"2018-11-15","close":9874.915},{"date":"2018-11-16","close":9874.915},{"date":"2018-11-19","close":10274.1152},{"date":"2018-11-20","close":10232.0947},{"date":"2018-11-21","close":10106.0303},{"date":"2018-11-22","close":10316.1348},{"date":"2018-11-23","close":10274.1152},{"date":"2018-11-26","close":10463.209},{"date":"2018-11-27","close":10757.3564},{"date":"2018-11-28","close":10736.3438},{"date":"2018-11-29","close":10778.3652},{"date":"2018-11-30","close":10925.4395},{"date":"2018-12-03","close":11030.4902},{"date":"2018-12-04","close":10862.4072},{"date":"2018-12-05","close":10799.376},{"date":"2018-12-06","close":10568.2598},{"date":"2018-12-07","close":10442.1992},{"date":"2018-12-10","close":10337.1455},{"date":"2018-12-11","close":10295.125},{"date":"2018-12-12","close":10274.1152},{"date":"2018-12-13","close":10463.209},{"date":"2018-12-14","close":10379.166},{"date":"2018-12-17","close":10463.209},{"date":"2018-12-18","close":10253.1045},{"date":"2018-12-19","close":10547.251},{"date":"2018-12-20","close":10673.3135},{"date":"2018-12-21","close":10505.2305},{"date":"2018-12-24","close":10526.2402},{"date":"2018-12-26","close":10463.209},{"date":"2018-12-27","close":10699.5449},{"date":"2018-12-28","close":10742.5137},{"date":"2019-01-02","close":10549.1494},{"date":"2019-01-03","close":10441.7227},{"date":"2019-01-04","close":10312.8125},{"date":"2019-01-07","close":10570.6338},{"date":"2019-01-08","close":10484.6934},{"date":"2019-01-09","close":10656.5732},{"date":"2019-01-10","close":10828.4551},{"date":"2019-01-11","close":11043.3037},{"date":"2019-01-14","close":10871.4258},{"date":"2019-01-15","close":11129.2441},{"date":"2019-01-16","close":11107.7588},{"date":"2019-01-17","close":11086.2744},{"date":"2019-01-18","close":11107.7588},{"date":"2019-01-21","close":11086.2744},{"date":"2019-01-22","close":11064.79},{"date":"2019-01-23","close":11043.3037},{"date":"2019-01-24","close":11064.79},{"date":"2019-01-25","close":11000.335},{"date":"2019-01-28","close":11086.2744},{"date":"2019-01-29","close":11086.2744},{"date":"2019-01-30","close":11344.0947},{"date":"2019-01-31","close":11301.125},{"date":"2019-02-01","close":11129.2441},{"date":"2019-02-07","close":11322.6104},{"date":"2019-02-08","close":11666.3691},{"date":"2019-02-11","close":11601.916},{"date":"2019-02-12","close":11494.4902},{"date":"2019-02-13","close":11623.4004},{"date":"2019-02-14","close":11945.6768},{"date":"2019-02-15","close":11838.25},{"date":"2019-02-18","close":11730.8252},{"date":"2019-02-19","close":11752.3105},{"date":"2019-02-20","close":11795.2803},{"date":"2019-02-21","close":11795.2803},{"date":"2019-02-22","close":11730.8252},{"date":"2019-02-25","close":11859.7354},{"date":"2019-02-26","close":11709.3408},{"date":"2019-02-27","close":11752.3105},{"date":"2019-02-28","close":11580.4307},{"date":"2019-03-04","close":11580.4307},{"date":"2019-03-05","close":11344.0947},{"date":"2019-03-06","close":11344.0947},{"date":"2019-03-07","close":11344.0947},{"date":"2019-03-08","close":11515.9756},{"date":"2019-03-11","close":11473.0059},{"date":"2019-03-12","close":11473.0059},{"date":"2019-03-13","close":11709.3408},{"date":"2019-03-14","close":11730.8252},{"date":"2019-03-15","close":11881.2207},{"date":"2019-03-18","close":12203.4961},{"date":"2019-03-19","close":12353.8916},{"date":"2019-03-20","close":12353.8916},{"date":"2019-03-21","close":12074.585},{"date":"2019-03-22","close":12246.4678},{"date":"2019-03-25","close":11752.3105},{"date":"2019-03-26","close":11666.3691},{"date":"2019-03-27","close":11687.8545},{"date":"2019-03-28","close":11623.4004},{"date":"2019-03-29","close":11666.3691},{"date":"2019-04-01","close":11687.8545},{"date":"2019-04-02","close":11558.9453},{"date":"2019-04-03","close":11537.46},{"date":"2019-04-04","close":11537.46},{"date":"2019-04-05","close":11601.916},{"date":"2019-04-08","close":11644.8848},{"date":"2019-04-09","close":11687.8545},{"date":"2019-04-10","close":11752.3105},{"date":"2019-04-11","close":11709.3408},{"date":"2019-04-12","close":11945.6768},{"date":"2019-04-15","close":11816.7656},{"date":"2019-04-16","close":11666.3691},{"date":"2019-04-17","close":11687.8545},{"date":"2019-04-18","close":11687.8545},{"date":"2019-04-19","close":11838.25},{"date":"2019-04-22","close":11666.3691},{"date":"2019-04-23","close":11687.8545},{"date":"2019-04-24","close":11687.8545},{"date":"2019-04-25","close":11558.9453},{"date":"2019-04-26","close":11515.9756},{"date":"2019-04-29","close":11666.3691},{"date":"2019-04-30","close":11666.3691},{"date":"2019-05-02","close":11902.7061},{"date":"2019-05-03","close":11902.7061},{"date":"2019-05-07","close":12096.0713},{"date":"2019-05-08","close":12053.1006},{"date":"2019-05-09","close":11752.3105},{"date":"2019-05-10","close":11687.8545},{"date":"2019-05-13","close":11301.125},{"date":"2019-05-14","close":11301.125},{"date":"2019-05-15","close":11107.7588},{"date":"2019-05-16","close":11322.6104},{"date":"2019-05-17","close":11215.1855},{"date":"2019-05-20","close":10914.3936},{"date":"2019-05-21","close":10806.9697},{"date":"2019-05-22","close":10935.8789},{"date":"2019-05-23","close":10806.9697},{"date":"2019-05-24","close":10699.5449},{"date":"2019-05-27","close":10678.0596},{"date":"2019-05-28","close":10742.5137},{"date":"2019-05-29","close":10699.5449},{"date":"2019-05-30","close":10892.9092},{"date":"2019-05-31","close":10828.4551},{"date":"2019-06-03","close":11086.2744},{"date":"2019-06-04","close":11000.335},{"date":"2019-06-05","close":10763.998},{"date":"2019-06-07","close":10806.9697},{"date":"2019-06-10","close":10721.0283},{"date":"2019-06-11","close":11021.8193},{"date":"2019-06-12","close":11150.7295},{"date":"2019-06-13","close":11086.2744},{"date":"2019-06-14","close":11086.2744},{"date":"2019-06-17","close":11000.335},{"date":"2019-06-18","close":11086.2744},{"date":"2019-06-19","close":11172.2158},{"date":"2019-06-20","close":11172.2158},{"date":"2019-06-21","close":11172.2158},{"date":"2019-06-24","close":11172.2158},{"date":"2019-06-25","close":11129.2441},{"date":"2019-06-26","close":11086.2744},{"date":"2019-06-27","close":11172.2158},{"date":"2019-06-28","close":11172.2158},{"date":"2019-07-01","close":11193.6992},{"date":"2019-07-02","close":11043.3037},{"date":"2019-07-03","close":11172.2158},{"date":"2019-07-04","close":11172.2158},{"date":"2019-07-05","close":11301.125},{"date":"2019-07-08","close":11129.2441},{"date":"2019-07-09","close":11043.3037},{"date":"2019-07-10","close":11129.2441},{"date":"2019-07-11","close":11172.2158},{"date":"2019-07-12","close":11150.7295},{"date":"2019-07-15","close":11021.8193},{"date":"2019-07-16","close":10892.9092},{"date":"2019-07-17","close":10742.5137},{"date":"2019-07-18","close":10721.0283},{"date":"2019-07-19","close":10742.5137},{"date":"2019-07-22","close":10721.0283},{"date":"2019-07-23","close":10635.0889},{"date":"2019-07-24","close":10592.1191},{"date":"2019-07-25","close":10334.2988},{"date":"2019-07-26","close":10463.208},{"date":"2019-07-29","close":10377.2686},{"date":"2019-07-30","close":10699.5449},{"date":"2019-07-31","close":10549.1494},{"date":"2019-08-01","close":10334.2988},{"date":"2019-08-02","close":10140.9326},{"date":"2019-08-05","close":9904.5977},{"date":"2019-08-06","close":9711.2324},{"date":"2019-08-07","close":9711.2324},{"date":"2019-08-08","close":9754.2031},{"date":"2019-08-09","close":9732.7168},{"date":"2019-08-12","close":9603.8076},{"date":"2019-08-13","close":9345.9873},{"date":"2019-08-14","close":9582.3223},{"date":"2019-08-16","close":9775.6865},{"date":"2019-08-19","close":9797.1729},{"date":"2019-08-20","close":9861.6289},{"date":"2019-08-21","close":9861.6289},{"date":"2019-08-22","close":9947.5693},{"date":"2019-08-23","close":10012.0225},{"date":"2019-08-26","close":9754.2031},{"date":"2019-08-27","close":9861.6289},{"date":"2019-08-28","close":9818.6572},{"date":"2019-08-29","close":9582.3223},{"date":"2019-08-30","close":9668.2627},{"date":"2019-09-02","close":9840.1426},{"date":"2019-09-03","close":9883.1143},{"date":"2019-09-04","close":10054.9932},{"date":"2019-09-05","close":9861.6289},{"date":"2019-09-06","close":9883.1143},{"date":"2019-09-09","close":9861.6289},{"date":"2019-09-10","close":9818.6572},{"date":"2019-09-11","close":9797.1729},{"date":"2019-09-16","close":9754.2031},{"date":"2019-09-17","close":9775.6865},{"date":"2019-09-18","close":9840.1426},{"date":"2019-09-19","close":9818.6572},{"date":"2019-09-20","close":9861.6289},{"date":"2019-09-23","close":9797.1729},{"date":"2019-09-24","close":9775.6865},{"date":"2019-09-25","close":9775.6865},{"date":"2019-09-26","close":9775.6865},{"date":"2019-09-27","close":9732.7168},{"date":"2019-09-30","close":9689.7471},{"date":"2019-10-01","close":9668.2627},{"date":"2019-10-02","close":9625.293},{"date":"2019-10-04","close":9603.8076},{"date":"2019-10-07","close":9517.8672},{"date":"2019-10-08","close":9582.3223},{"date":"2019-10-10","close":9474.8975},{"date":"2019-10-11","close":9582.3223},{"date":"2019-10-14","close":9539.3525},{"date":"2019-10-15","close":9582.3223},{"date":"2019-10-16","close":9603.8076},{"date":"2019-10-17","close":9582.3223},{"date":"2019-10-18","close":9582.3223},{"date":"2019-10-21","close":9539.3525},{"date":"2019-10-22","close":9582.3223},{"date":"2019-10-23","close":9474.8975},{"date":"2019-10-24","close":9410.4434},{"date":"2019-10-25","close":9367.4717},{"date":"2019-10-28","close":9388.9561},{"date":"2019-10-29","close":9410.4434},{"date":"2019-10-30","close":9324.5029},{"date":"2019-10-31","close":9474.8975},{"date":"2019-11-01","close":9474.8975},{"date":"2019-11-04","close":9539.3525},{"date":"2019-11-05","close":9517.8672},{"date":"2019-11-06","close":9582.3223},{"date":"2019-11-07","close":9582.3223},{"date":"2019-11-08","close":9582.3223},{"date":"2019-11-11","close":9517.8672},{"date":"2019-11-12","close":9410.4434},{"date":"2019-11-13","close":9410.4434},{"date":"2019-11-14","close":9410.4434},{"date":"2019-11-15","close":9045.1963},{"date":"2019-11-18","close":8980.7422},{"date":"2019-11-19","close":8808.8613},{"date":"2019-11-20","close":8744.4053},{"date":"2019-11-21","close":8636.9824},{"date":"2019-11-22","close":8679.9521},{"date":"2019-11-25","close":8679.9521},{"date":"2019-11-26","close":8744.4053},{"date":"2019-11-27","close":8722.9219},{"date":"2019-11-28","close":8701.4365},{"date":"2019-11-29","close":8722.9219},{"date":"2019-12-02","close":8615.4961},{"date":"2019-12-03","close":8594.0107},{"date":"2019-12-04","close":8465.1006},{"date":"2019-12-05","close":8379.1611},{"date":"2019-12-06","close":8250.251},{"date":"2019-12-09","close":8400.6465},{"date":"2019-12-10","close":8400.6465},{"date":"2019-12-11","close":8400.6465},{"date":"2019-12-12","close":8336.1924},{"date":"2019-12-13","close":8443.6152},{"date":"2019-12-16","close":8486.5869},{"date":"2019-12-17","close":8572.5264},{"date":"2019-12-18","close":8658.4658},{"date":"2019-12-19","close":8679.9521},{"date":"2019-12-20","close":8701.4365},{"date":"2019-12-23","close":8701.4365},{"date":"2019-12-24","close":8658.4658},{"date":"2019-12-26","close":8787.377},{"date":"2019-12-27","close":8985.5879},{"date":"2019-12-30","close":8963.5645},{"date":"2020-01-02","close":9029.6348},{"date":"2020-01-03","close":9095.7061},{"date":"2020-01-06","close":9073.6826},{"date":"2020-01-07","close":8941.541},{"date":"2020-01-08","close":8809.3994},{"date":"2020-01-09","close":8809.3994},{"date":"2020-01-10","close":8765.3525},{"date":"2020-01-13","close":8809.3994},{"date":"2020-01-14","close":8853.4463},{"date":"2020-01-15","close":8787.377},{"date":"2020-01-16","close":8831.4229},{"date":"2020-01-17","close":8831.4229},{"date":"2020-01-20","close":8831.4229},{"date":"2020-01-21","close":8765.3525},{"date":"2020-01-22","close":8677.2588},{"date":"2020-01-23","close":8721.3057},{"date":"2020-01-28","close":8412.9775},{"date":"2020-01-29","close":8523.0957},{"date":"2020-01-30","close":8457.0234},{"date":"2020-01-31","close":8479.0479},{"date":"2020-02-03","close":8280.8359},{"date":"2020-02-04","close":8280.8359},{"date":"2020-02-05","close":8346.9072},{"date":"2020-02-06","close":8479.0479},{"date":"2020-02-07","close":8368.9307},{"date":"2020-02-10","close":8236.7881},{"date":"2020-02-11","close":8280.8359},{"date":"2020-02-12","close":8368.9307},{"date":"2020-02-13","close":8280.8359},{"date":"2020-02-14","close":8214.7666},{"date":"2020-02-17","close":8236.7881},{"date":"2020-02-18","close":8258.8125},{"date":"2020-02-19","close":8170.7197},{"date":"2020-02-20","close":8126.6719},{"date":"2020-02-21","close":7994.5312},{"date":"2020-02-24","close":7796.3188},{"date":"2020-02-25","close":7950.4839},{"date":"2020-02-26","close":7994.5312},{"date":"2020-02-27","close":7796.3188},{"date":"2020-02-28","close":7818.3423},{"date":"2020-03-02","close":7686.2012},{"date":"2020-03-03","close":7730.248},{"date":"2020-03-04","close":7818.3423},{"date":"2020-03-05","close":7884.4136},{"date":"2020-03-06","close":7818.3423},{"date":"2020-03-09","close":7818.3423},{"date":"2020-03-10","close":7554.0605},{"date":"2020-03-11","close":7487.9902},{"date":"2020-03-12","close":7487.9902},{"date":"2020-03-13","close":6474.9092},{"date":"2020-03-16","close":6254.6738},{"date":"2020-03-17","close":6056.4629},{"date":"2020-03-18","close":5858.2505},{"date":"2020-03-19","close":5263.6162},{"date":"2020-03-20","close":5505.8755},{"date":"2020-03-23","close":5131.4756},{"date":"2020-03-24","close":5395.7573},{"date":"2020-03-25","close":5660.0396},{"date":"2020-03-26","close":5902.2983},{"date":"2020-03-27","close":5946.3452},{"date":"2020-03-30","close":6012.4155},{"date":"2020-03-31","close":6276.6982},{"date":"2020-04-01","close":6276.6982},{"date":"2020-04-02","close":6320.7441},{"date":"2020-04-03","close":6342.7676},{"date":"2020-04-06","close":6474.9092},{"date":"2020-04-07","close":6474.9092},{"date":"2020-04-08","close":6474.9092},{"date":"2020-04-09","close":6607.0498},{"date":"2020-04-10","close":6783.2378},{"date":"2020-04-13","close":6739.1914},{"date":"2020-04-14","close":6959.4263},{"date":"2020-04-16","close":6915.3794},{"date":"2020-04-17","close":7179.6611},{"date":"2020-04-20","close":7377.8721},{"date":"2020-04-21","close":7355.8486},{"date":"2020-04-22","close":7752.272},{"date":"2020-04-23","close":7708.2251},{"date":"2020-04-24","close":7465.9668},{"date":"2020-04-27","close":7532.0371},{"date":"2020-04-28","close":7642.1548},{"date":"2020-04-29","close":7686.2012},{"date":"2020-05-04","close":7642.1548},{"date":"2020-05-06","close":7664.1777},{"date":"2020-05-07","close":7620.1309},{"date":"2020-05-08","close":7642.1548},{"date":"2020-05-11","close":7708.2251},{"date":"2020-05-12","close":7443.9429},{"date":"2020-05-13","close":7333.8257},{"date":"2020-05-14","close":7245.7314},{"date":"2020-05-15","close":7267.7549},{"date":"2020-05-18","close":7047.52},{"date":"2020-05-19","close":7025.4966},{"date":"2020-05-20","close":7025.4966},{"date":"2020-05-21","close":7025.4966},{"date":"2020-05-22","close":6915.3794},{"date":"2020-05-25","close":6937.4028},{"date":"2020-05-26","close":7003.4731},{"date":"2020-05-27","close":6959.4263},{"date":"2020-05-28","close":6893.3555},{"date":"2020-05-29","close":6893.3555},{"date":"2020-06-01","close":6981.4492},{"date":"2020-06-02","close":7025.4966},{"date":"2020-06-03","close":7135.6138},{"date":"2020-06-04","close":7113.5908},{"date":"2020-06-05","close":7091.5669},{"date":"2020-06-08","close":7025.4966},{"date":"2020-06-09","close":7003.4731},{"date":"2020-06-10","close":6937.4028},{"date":"2020-06-11","close":6849.3086},{"date":"2020-06-12","close":6629.0737},{"date":"2020-06-15","close":6254.6738},{"date":"2020-06-16","close":6540.98},{"date":"2020-06-17","close":6474.9092},{"date":"2020-06-18","close":6496.9321},{"date":"2020-06-19","close":6629.0737},{"date":"2020-06-22","close":6673.1201},{"date":"2020-06-23","close":6540.98},{"date":"2020-06-24","close":6540.98},{"date":"2020-06-25","close":6474.9092},{"date":"2020-06-26","close":6342.7676},{"date":"2020-06-29","close":6188.6035},{"date":"2020-06-30","close":6232.6499},{"date":"2020-07-01","close":6166.5801},{"date":"2020-07-02","close":6144.5566},{"date":"2020-07-03","close":6210.627},{"date":"2020-07-06","close":6232.6499},{"date":"2020-07-07","close":6254.6738},{"date":"2020-07-08","close":6320.7441},{"date":"2020-07-09","close":6320.7441},{"date":"2020-07-10","close":6210.627},{"date":"2020-07-13","close":6276.6982},{"date":"2020-07-14","close":6254.6738},{"date":"2020-07-15","close":6276.6982},{"date":"2020-07-16","close":6408.8379},{"date":"2020-07-17","close":6474.9092},{"date":"2020-07-20","close":6430.8623},{"date":"2020-07-21","close":6474.9092},{"date":"2020-07-22","close":6607.0498},{"date":"2020-07-23","close":6585.0264},{"date":"2020-07-24","close":6607.0498},{"date":"2020-07-27","close":6651.0972},{"date":"2020-07-28","close":6717.1675},{"date":"2020-07-29","close":6651.0972},{"date":"2020-07-30","close":6673.1201},{"date":"2020-07-31","close":6607.0498},{"date":"2020-08-03","close":6607.0498},{"date":"2020-08-04","close":6651.0972},{"date":"2020-08-05","close":6629.0737},{"date":"2020-08-06","close":6695.144},{"date":"2020-08-07","close":6695.144},{"date":"2020-08-10","close":6783.2378},{"date":"2020-08-11","close":6805.2617},{"date":"2020-08-12","close":6849.3086},{"date":"2020-08-13","close":6893.3555},{"date":"2020-08-14","close":6893.3555},{"date":"2020-08-18","close":6695.144},{"date":"2020-08-19","close":6761.2144},{"date":"2020-08-20","close":6496.9321},{"date":"2020-08-21","close":6518.9565},{"date":"2020-08-24","close":6452.8857},{"date":"2020-08-25","close":6540.98},{"date":"2020-08-26","close":6540.98},{"date":"2020-08-27","close":6386.8145},{"date":"2020-08-28","close":6518.9565},{"date":"2020-08-31","close":6629.0737},{"date":"2020-09-01","close":6673.1201},{"date":"2020-09-02","close":6805.2617},{"date":"2020-09-03","close":6915.3794},{"date":"2020-09-04","close":6805.2617},{"date":"2020-09-07","close":7091.5669},{"date":"2020-09-08","close":7069.5435},{"date":"2020-09-09","close":6959.4263},{"date":"2020-09-10","close":7069.5435},{"date":"2020-09-11","close":7113.5908},{"date":"2020-09-14","close":7333.8257},{"date":"2020-09-15","close":7311.8018},{"date":"2020-09-16","close":7311.8018},{"date":"2020-09-17","close":7179.6611},{"date":"2020-09-18","close":7135.6138},{"date":"2020-09-21","close":6959.4263},{"date":"2020-09-22","close":6849.3086},{"date":"2020-09-23","close":6849.3086},{"date":"2020-09-24","close":6717.1675},{"date":"2020-09-25","close":6651.0972},{"date":"2020-09-28","close":6695.144},{"date":"2020-09-29","close":6739.1914},{"date":"2020-10-05","close":6805.2617},{"date":"2020-10-06","close":6849.3086},{"date":"2020-10-07","close":6893.3555},{"date":"2020-10-08","close":6915.3794},{"date":"2020-10-12","close":6959.4263},{"date":"2020-10-13","close":7003.4731},{"date":"2020-10-14","close":6915.3794},{"date":"2020-10-15","close":6915.3794},{"date":"2020-10-16","close":6849.3086},{"date":"2020-10-19","close":6871.3315},{"date":"2020-10-20","close":6849.3086},{"date":"2020-10-21","close":6893.3555},{"date":"2020-10-22","close":6937.4028},{"date":"2020-10-23","close":7069.5435},{"date":"2020-10-26","close":6981.4492},{"date":"2020-10-27","close":7179.6611},{"date":"2020-10-28","close":7157.6372},{"date":"2020-10-29","close":7113.5908},{"date":"2020-10-30","close":7047.52},{"date":"2020-11-02","close":7091.5669},{"date":"2020-11-03","close":7157.6372},{"date":"2020-11-04","close":7311.8018},{"date":"2020-11-05","close":7465.9668},{"date":"2020-11-06","close":7465.9668},{"date":"2020-11-09","close":7554.0605},{"date":"2020-11-10","close":7642.1548},{"date":"2020-11-11","close":7752.272},{"date":"2020-11-12","close":7862.3896},{"date":"2020-11-13","close":7752.272},{"date":"2020-11-16","close":7774.2964},{"date":"2020-11-17","close":7972.5073},{"date":"2020-11-18","close":7972.5073},{"date":"2020-11-19","close":7862.3896},{"date":"2020-11-20","close":7950.4839},{"date":"2020-11-23","close":8016.5532},{"date":"2020-11-24","close":8192.7432},{"date":"2020-11-25","close":8214.7666},{"date":"2020-11-26","close":8192.7432},{"date":"2020-11-27","close":8302.8604},{"date":"2020-11-30","close":8302.8604},{"date":"2020-12-01","close":8236.7881},{"date":"2020-12-02","close":8280.8359},{"date":"2020-12-03","close":8258.8125},{"date":"2020-12-04","close":8148.6953},{"date":"2020-12-07","close":8258.8125},{"date":"2020-12-08","close":8236.7881},{"date":"2020-12-09","close":8412.9775},{"date":"2020-12-10","close":8412.9775},{"date":"2020-12-11","close":8853.4463},{"date":"2020-12-14","close":8985.5879},{"date":"2020-12-15","close":9161.7773},{"date":"2020-12-16","close":9580.2227},{"date":"2020-12-17","close":9382.0107},{"date":"2020-12-18","close":9910.5752},{"date":"2020-12-21","close":9668.3164},{"date":"2020-12-22","close":9205.8232},{"date":"2020-12-23","close":9117.7295},{"date":"2020-12-24","close":9249.8701},{"date":"2020-12-28","close":9382.0107},{"date":"2020-12-29","close":9584.9873},{"date":"2020-12-30","close":9923.2812},{"date":"2021-01-04","close":9742.8574},{"date":"2021-01-05","close":9742.8574},{"date":"2021-01-06","close":9697.752},{"date":"2021-01-07","close":9833.0684},{"date":"2021-01-08","close":9697.752},{"date":"2021-01-11","close":9269.2471},{"date":"2021-01-12","close":9359.458},{"date":"2021-01-13","close":9246.6934},{"date":"2021-01-14","close":9562.4346},{"date":"2021-01-15","close":9539.8809},{"date":"2021-01-18","close":9359.458},{"date":"2021-01-19","close":10013.4922},{"date":"2021-01-20","close":10013.4922},{"date":"2021-01-21","close":10374.3398},{"date":"2021-01-22","close":10193.915},{"date":"2021-01-25","close":10239.0225},{"date":"2021-01-26","close":10193.915},{"date":"2021-01-27","close":9923.2812},{"date":"2021-01-28","close":9607.54},{"date":"2021-01-29","close":9314.3525},{"date":"2021-02-01","close":9404.5635},{"date":"2021-02-02","close":9472.2227},{"date":"2021-02-03","close":9742.8574},{"date":"2021-02-04","close":9945.834},{"date":"2021-02-05","close":9878.1748},{"date":"2021-02-08","close":9878.1748},{"date":"2021-02-09","close":9787.9639},{"date":"2021-02-10","close":9833.0684},{"date":"2021-02-15","close":10081.1504},{"date":"2021-02-16","close":10171.3623},{"date":"2021-02-17","close":10126.2568},{"date":"2021-02-18","close":10058.5977},{"date":"2021-02-19","close":10036.0449},{"date":"2021-02-22","close":10306.6807},{"date":"2021-02-23","close":10126.2568},{"date":"2021-02-24","close":10058.5977},{"date":"2021-02-25","close":10081.1504},{"date":"2021-02-26","close":10103.7041},{"date":"2021-03-02","close":10419.4453},{"date":"2021-03-03","close":11186.2432},{"date":"2021-03-04","close":10938.1611},{"date":"2021-03-05","close":11411.7734},{"date":"2021-03-08","close":11479.4316},{"date":"2021-03-09","close":11321.5615},{"date":"2021-03-10","close":11118.585},{"date":"2021-03-11","close":11321.5615},{"date":"2021-03-12","close":11163.6904},{"date":"2021-03-15","close":11118.585},{"date":"2021-03-16","close":10983.2676},{"date":"2021-03-17","close":10825.3965},{"date":"2021-03-18","close":10915.6084},{"date":"2021-03-19","close":11073.4785},{"date":"2021-03-22","close":11231.3506},{"date":"2021-03-23","close":11118.585},{"date":"2021-03-24","close":11163.6904},{"date":"2021-03-25","close":11501.9844},{"date":"2021-03-26","close":11614.75},{"date":"2021-03-29","close":11772.6201},{"date":"2021-03-30","close":12404.1016},{"date":"2021-03-31","close":13689.6162},{"date":"2021-04-01","close":13351.3242},{"date":"2021-04-02","close":13080.6875},{"date":"2021-04-05","close":13148.3467},{"date":"2021-04-06","close":13509.1943},{"date":"2021-04-07","close":13238.5586},{"date":"2021-04-08","close":13802.3818},{"date":"2021-04-09","close":13757.2754},{"date":"2021-04-12","close":13802.3818},{"date":"2021-04-13","close":13531.7461},{"date":"2021-04-14","close":13261.1113},{"date":"2021-04-15","close":13306.2168},{"date":"2021-04-16","close":13216.0059},{"date":"2021-04-19","close":13328.7705},{"date":"2021-04-20","close":13418.9814},{"date":"2021-04-21","close":13531.7461},{"date":"2021-04-22","close":13644.5107},{"date":"2021-04-23","close":13802.3818},{"date":"2021-04-26","close":13757.2754},{"date":"2021-04-27","close":13667.0635},{"date":"2021-04-28","close":13238.5586},{"date":"2021-04-29","close":13148.3467},{"date":"2021-04-30","close":13351.3242},{"date":"2021-05-03","close":13125.793},{"date":"2021-05-04","close":13238.5586},{"date":"2021-05-06","close":13689.6162},{"date":"2021-05-07","close":14208.334},{"date":"2021-05-10","close":14388.7568},{"date":"2021-05-11","close":14524.0742},{"date":"2021-05-12","close":14140.6758},{"date":"2021-05-13","close":13576.8525},{"date":"2021-05-14","close":13441.5352},{"date":"2021-05-17","close":13261.1113},{"date":"2021-05-18","close":13824.9346},{"date":"2021-05-20","close":13712.1699},{"date":"2021-05-21","close":13261.1113},{"date":"2021-05-24","close":12832.6064},{"date":"2021-05-25","close":12810.0527},{"date":"2021-05-26","close":12877.7119},{"date":"2021-05-27","close":12877.7119},{"date":"2021-05-28","close":12967.9238},{"date":"2021-05-31","close":12810.0527},{"date":"2021-06-01","close":12877.7119},{"date":"2021-06-02","close":13013.0293},{"date":"2021-06-03","close":13103.2402},{"date":"2021-06-04","close":12945.3701},{"date":"2021-06-07","close":12967.9238},{"date":"2021-06-08","close":12990.4756},{"date":"2021-06-09","close":12990.4756},{"date":"2021-06-10","close":13035.583},{"date":"2021-06-11","close":13013.0293},{"date":"2021-06-14","close":13373.876},{"date":"2021-06-15","close":13599.4062},{"date":"2021-06-16","close":13554.2988},{"date":"2021-06-17","close":13418.9814},{"date":"2021-06-18","close":13328.7705},{"date":"2021-06-21","close":13080.6875},{"date":"2021-06-22","close":13261.1113},{"date":"2021-06-23","close":13103.2402},{"date":"2021-06-24","close":13080.6875},{"date":"2021-06-25","close":13351.3242},{"date":"2021-06-28","close":13757.2754},{"date":"2021-06-29","close":13621.958},{"date":"2021-06-30","close":13599.4062},{"date":"2021-07-01","close":13486.6406},{"date":"2021-07-02","close":13486.6406},{"date":"2021-07-05","close":13667.0635},{"date":"2021-07-06","close":13915.1455},{"date":"2021-07-07","close":13689.6162},{"date":"2021-07-08","close":13396.4297},{"date":"2021-07-09","close":13058.1348},{"date":"2021-07-12","close":13351.3242},{"date":"2021-07-13","close":14118.1221},{"date":"2021-07-14","close":15065.3438},{"date":"2021-07-15","close":15042.791},{"date":"2021-07-16","close":15110.4492},{"date":"2021-07-19","close":14681.9453},{"date":"2021-07-20","close":14253.4404},{"date":"2021-07-21","close":14433.8633},{"date":"2021-07-22","close":14478.9688},{"date":"2021-07-23","close":14524.0742},{"date":"2021-07-26","close":14321.0986},{"date":"2021-07-27","close":14208.334},{"date":"2021-07-28","close":14095.5693},{"date":"2021-07-29","close":14411.3096},{"date":"2021-07-30","close":14275.9932},{"date":"2021-08-02","close":14253.4404},{"date":"2021-08-03","close":14185.7803},{"date":"2021-08-04","close":14118.1221},{"date":"2021-08-05","close":14073.0156},{"date":"2021-08-06","close":14140.6758},{"date":"2021-08-09","close":14005.3564},{"date":"2021-08-10","close":13847.4863},{"date":"2021-08-11","close":13937.6992},{"date":"2021-08-12","close":13915.1455},{"date":"2021-08-13","close":13847.4863},{"date":"2021-08-17","close":13080.6875},{"date":"2021-08-18","close":12404.1016},{"date":"2021-08-19","close":11704.96},{"date":"2021-08-20","close":11231.3506},{"date":"2021-08-23","close":11276.4561},{"date":"2021-08-24","close":11366.667},{"date":"2021-08-25","close":11344.1143},{"date":"2021-08-26","close":11344.1143},{"date":"2021-08-27","close":11817.7256},{"date":"2021-08-30","close":12201.125},{"date":"2021-08-31","close":12133.4648},{"date":"2021-09-01","close":12088.3604},{"date":"2021-09-02","close":11885.3838},{"date":"2021-09-03","close":12358.9951},{"date":"2021-09-06","close":12561.9707},{"date":"2021-09-07","close":13035.583},{"date":"2021-09-08","close":12810.0527},{"date":"2021-09-09","close":12539.4189},{"date":"2021-09-10","close":12471.7598},{"date":"2021-09-13","close":12313.8896},{"date":"2021-09-14","close":12291.3369},{"date":"2021-09-15","close":12223.6777},{"date":"2021-09-16","close":12246.2305},{"date":"2021-09-17","close":12223.6777},{"date":"2021-09-23","close":12246.2305},{"date":"2021-09-24","close":12020.7002},{"date":"2021-09-27","close":12133.4648},{"date":"2021-09-28","close":11930.4893},{"date":"2021-09-29","close":12043.2539},{"date":"2021-09-30","close":11885.3838},{"date":"2021-10-01","close":11614.75},{"date":"2021-10-05","close":11434.3262},{"date":"2021-10-06","close":10960.7139},{"date":"2021-10-07","close":11073.4785},{"date":"2021-10-08","close":10983.2676},{"date":"2021-10-12","close":11141.1367},{"date":"2021-10-13","close":11344.1143},{"date":"2021-10-14","close":11682.4062},{"date":"2021-10-15","close":11998.1475},{"date":"2021-10-18","close":12043.2539},{"date":"2021-10-19","close":11975.5957},{"date":"2021-10-20","close":11840.2773},{"date":"2021-10-21","close":11637.3027},{"date":"2021-10-22","close":11389.2197},{"date":"2021-10-25","close":11456.8789},{"date":"2021-10-26","close":11434.3262},{"date":"2021-10-27","close":11366.667},{"date":"2021-10-28","close":11366.667},{"date":"2021-10-29","close":11276.4561},{"date":"2021-11-01","close":11186.2432},{"date":"2021-11-02","close":11253.9023},{"date":"2021-11-03","close":11096.0312},{"date":"2021-11-04","close":11005.8203},{"date":"2021-11-05","close":10938.1611},{"date":"2021-11-08","close":11163.6904},{"date":"2021-11-09","close":11096.0312},{"date":"2021-11-10","close":10825.3965},{"date":"2021-11-11","close":10667.5273},{"date":"2021-11-12","close":10915.6084},{"date":"2021-11-15","close":10938.1611},{"date":"2021-11-16","close":10441.998},{"date":"2021-11-17","close":10058.5977},{"date":"2021-11-18","close":10058.5977},{"date":"2021-11-19","close":10126.2568},{"date":"2021-11-22","close":10284.127},{"date":"2021-11-23","close":10193.915},{"date":"2021-11-24","close":10193.915},{"date":"2021-11-25","close":10239.0225},{"date":"2021-11-26","close":10058.5977},{"date":"2021-11-29","close":9810.5166},{"date":"2021-11-30","close":9382.0117},{"date":"2021-12-01","close":9607.54},{"date":"2021-12-02","close":9765.4102},{"date":"2021-12-03","close":9945.834},{"date":"2021-12-06","close":10081.1504},{"date":"2021-12-07","close":10329.2334},{"date":"2021-12-08","close":10487.1035},{"date":"2021-12-09","close":10509.6562},{"date":"2021-12-10","close":10735.1855},{"date":"2021-12-13","close":10554.7627},{"date":"2021-12-14","close":10577.3154},{"date":"2021-12-15","close":10441.998},{"date":"2021-12-16","close":10509.6562},{"date":"2021-12-17","close":10554.7627},{"date":"2021-12-20","close":10329.2334},{"date":"2021-12-21","close":10239.0225},{"date":"2021-12-22","close":10329.2334},{"date":"2021-12-23","close":10351.7871},{"date":"2021-12-24","close":10870.5039},{"date":"2021-12-27","close":10712.6328},{"date":"2021-12-28","close":10915.6084},{"date":"2021-12-29","close":11675.5566},{"date":"2021-12-30","close":11491.3262},{"date":"2022-01-03","close":12580.0},{"date":"2022-01-04","close":11997.958},{"date":"2022-01-05","close":12228.2461},{"date":"2022-01-06","close":12182.1875},{"date":"2022-01-07","close":12113.1025},{"date":"2022-01-10","close":11997.958},{"date":"2022-01-11","close":11790.7002},{"date":"2022-01-12","close":12182.1875},{"date":"2022-01-13","close":12251.2734},{"date":"2022-01-14","close":12228.2461},{"date":"2022-01-17","close":12090.0732},{"date":"2022-01-18","close":11744.6416},{"date":"2022-01-19","close":11652.5283},{"date":"2022-01-20","close":11928.8711},{"date":"2022-01-21","close":11698.585},{"date":"2022-01-24","close":11606.4707},{"date":"2022-01-25","close":11445.2695},{"date":"2022-01-26","close":11445.2695},{"date":"2022-01-27","close":10938.6367},{"date":"2022-01-28","close":11422.2402},{"date":"2022-02-03","close":11491.3262},{"date":"2022-02-04","close":11606.4707},{"date":"2022-02-07","close":11652.5283},{"date":"2022-02-08","close":11652.5283},{"date":"2022-02-09","close":11652.5283},{"date":"2022-02-10","close":11675.5566},{"date":"2022-02-11","close":11422.2402},{"date":"2022-02-14","close":11122.8672},{"date":"2022-02-15","close":10915.6084},{"date":"2022-02-16","close":11168.9248},{"date":"2022-02-17","close":11238.0107},{"date":"2022-02-18","close":11399.2119},{"date":"2022-02-21","close":11399.2119},{"date":"2022-02-22","close":11399.2119},{"date":"2022-02-23","close":11399.2119},{"date":"2022-02-24","close":10984.6943},{"date":"2022-02-25","close":11214.9824},{"date":"2022-02-28","close":11214.9824},{"date":"2022-03-02","close":11214.9824},{"date":"2022-03-03","close":11353.1553},{"date":"2022-03-04","close":11353.1553},{"date":"2022-03-07","close":11053.7812},{"date":"2022-03-08","close":10984.6943},{"date":"2022-03-10","close":10984.6943},{"date":"2022-03-11","close":10984.6943},{"date":"2022-03-14","close":11122.8672},{"date":"2022-03-15","close":11122.8672},{"date":"2022-03-16","close":11122.8672},{"date":"2022-03-17","close":11122.8672},{"date":"2022-03-18","close":11307.0967},{"date":"2022-03-21","close":11307.0967},{"date":"2022-03-22","close":11537.3838},{"date":"2022-03-23","close":11560.4131},{"date":"2022-03-24","close":11652.5283},{"date":"2022-03-25","close":11537.3838},{"date":"2022-03-28","close":11790.7002},{"date":"2022-03-29","close":11997.958},{"date":"2022-03-30","close":11974.9297},{"date":"2022-03-31","close":11882.8154},{"date":"2022-04-01","close":11813.7275},{"date":"2022-04-04","close":11721.6133},{"date":"2022-04-05","close":11537.3838},{"date":"2022-04-06","close":11422.2402},{"date":"2022-04-07","close":11652.5283},{"date":"2022-04-08","close":11537.3838},{"date":"2022-04-11","close":11652.5283},{"date":"2022-04-12","close":11560.4131},{"date":"2022-04-13","close":11744.6416},{"date":"2022-04-14","close":11652.5283},{"date":"2022-04-15","close":11721.6133},{"date":"2022-04-18","close":11744.6416},{"date":"2022-04-19","close":11767.6709},{"date":"2022-04-20","close":12113.1025},{"date":"2022-04-21","close":11974.9297},{"date":"2022-04-22","close":11859.7871},{"date":"2022-04-25","close":11583.4414},{"date":"2022-04-26","close":11606.4707},{"date":"2022-04-27","close":11629.499},{"date":"2022-04-28","close":11951.9004},{"date":"2022-04-29","close":11859.7871},{"date":"2022-05-02","close":11905.8447},{"date":"2022-05-03","close":12067.0439},{"date":"2022-05-04","close":11951.9004},{"date":"2022-05-06","close":11675.5566},{"date":"2022-05-09","close":12305.0},{"date":"2022-05-10","close":11468.2988},{"date":"2022-05-11","close":11238.0107},{"date":"2022-05-12","close":10938.6367},{"date":"2022-05-13","close":11076.8105},{"date":"2022-05-16","close":11191.9531},{"date":"2022-05-17","close":11330.126},{"date":"2022-05-18","close":11261.0391},{"date":"2022-05-19","close":11099.8389},{"date":"2022-05-20","close":11168.9248},{"date":"2022-05-23","close":11076.8105},{"date":"2022-05-24","close":11007.7246},{"date":"2022-05-25","close":11007.7246},{"date":"2022-05-26","close":11007.7246},{"date":"2022-05-27","close":11099.8389},{"date":"2022-05-30","close":11261.0391},{"date":"2022-05-31","close":11307.0967},{"date":"2022-06-02","close":11261.0391},{"date":"2022-06-03","close":11261.0391},{"date":"2022-06-07","close":11191.9531},{"date":"2022-06-08","close":11145.8955},{"date":"2022-06-09","close":11053.7812},{"date":"2022-06-10","close":10961.666},{"date":"2022-06-13","close":10432.0059},{"date":"2022-06-14","close":10408.9775},{"date":"2022-06-15","close":10063.5459},{"date":"2022-06-16","close":10155.6611},{"date":"2022-06-17","close":10086.5752},{"date":"2022-06-20","close":9764.1738},{"date":"2022-06-21","close":10017.4902},{"date":"2022-06-22","close":9487.8281},{"date":"2022-06-23","close":8958.168},{"date":"2022-06-24","close":9533.8857},{"date":"2022-06-27","close":9856.2871},{"date":"2022-06-28","close":9810.2305},{"date":"2022-06-29","close":9810.2305},{"date":"2022-06-30","close":9764.1738},{"date":"2022-07-01","close":9441.7715},{"date":"2022-07-04","close":9280.5693},{"date":"2022-07-05","close":9718.1152},{"date":"2022-07-06","close":9441.7715},{"date":"2022-07-07","close":9672.0586},{"date":"2022-07-08","close":9695.0879},{"date":"2022-07-11","close":9833.2598},{"date":"2022-07-12","close":9672.0586},{"date":"2022-07-13","close":9787.2021},{"date":"2022-07-14","close":9833.2598},{"date":"2022-07-15","close":9649.0303},{"date":"2022-07-18","close":9948.4033},{"date":"2022-07-19","close":10040.5176},{"date":"2022-07-20","close":10224.748},{"date":"2022-07-21","close":10201.7197},{"date":"2022-07-22","close":10201.7197},{"date":"2022-07-25","close":10362.9199},{"date":"2022-07-26","close":10408.9775},{"date":"2022-07-27","close":10524.1211},{"date":"2022-07-28","close":10501.0918},{"date":"2022-07-29","close":10639.2646},{"date":"2022-08-01","close":10823.4941},{"date":"2022-08-02","close":10708.3496},{"date":"2022-08-03","close":10869.5518},{"date":"2022-08-04","close":10708.3496},{"date":"2022-08-05","close":10800.4658},{"date":"2022-08-08","close":10731.3789},{"date":"2022-08-09","close":10823.4941},{"date":"2022-08-10","close":10800.4658},{"date":"2022-08-11","close":10892.5801},{"date":"2022-08-12","close":10869.5518},{"date":"2022-08-16","close":11007.7246},{"date":"2022-08-17","close":10662.2939},{"date":"2022-08-18","close":10662.2939},{"date":"2022-08-19","close":10662.2939},{"date":"2022-08-22","close":10501.0918},{"date":"2022-08-23","close":10455.0361},{"date":"2022-08-24","close":10685.3213},{"date":"2022-08-25","close":10708.3496},{"date":"2022-08-26","close":10685.3213},{"date":"2022-08-29","close":10455.0361},{"date":"2022-08-30","close":10501.0918},{"date":"2022-08-31","close":10547.1494},{"date":"2022-09-01","close":10432.0059},{"date":"2022-09-02","close":10501.0918},{"date":"2022-09-05","close":10432.0059},{"date":"2022-09-06","close":10455.0361},{"date":"2022-09-07","close":10362.9199},{"date":"2022-09-08","close":10570.1787},{"date":"2022-09-13","close":10731.3789},{"date":"2022-09-14","close":10708.3496},{"date":"2022-09-15","close":10754.4082},{"date":"2022-09-16","close":10662.2939},{"date":"2022-09-19","close":10478.0625},{"date":"2022-09-20","close":10593.207},{"date":"2022-09-21","close":10455.0361},{"date":"2022-09-22","close":10339.8916},{"date":"2022-09-23","close":10178.6904},{"date":"2022-09-26","close":9902.3467},{"date":"2022-09-27","close":10270.8047},{"date":"2022-09-28","close":9672.0586},{"date":"2022-09-29","close":9487.8281},{"date":"2022-09-30","close":9326.6279},{"date":"2022-10-04","close":9879.3164},{"date":"2022-10-05","close":10040.5176},{"date":"2022-10-06","close":9902.3467},{"date":"2022-10-07","close":9856.2871},{"date":"2022-10-11","close":9672.0586},{"date":"2022-10-12","close":9626.002},{"date":"2022-10-13","close":9395.7148},{"date":"2022-10-14","close":9579.9443},{"date":"2022-10-17","close":9649.0303},{"date":"2022-10-18","close":9672.0586},{"date":"2022-10-19","close":9602.9717},{"date":"2022-10-20","close":9602.9717},{"date":"2022-10-21","close":9533.8857},{"date":"2022-10-24","close":9810.2305},{"date":"2022-10-25","close":9579.9443},{"date":"2022-10-26","close":9649.0303},{"date":"2022-10-27","close":9718.1152},{"date":"2022-10-28","close":9626.002},{"date":"2022-10-31","close":9649.0303},{"date":"2022-11-01","close":9672.0586},{"date":"2022-11-02","close":9626.002},{"date":"2022-11-03","close":9672.0586},{"date":"2022-11-04","close":9718.1152},{"date":"2022-11-07","close":9833.2598},{"date":"2022-11-08","close":9879.3164},{"date":"2022-11-09","close":9902.3467},{"date":"2022-11-10","close":9856.2871},{"date":"2022-11-11","close":9994.4609},{"date":"2022-11-14","close":10155.6611},{"date":"2022-11-15","close":9833.2598},{"date":"2022-11-16","close":9994.4609},{"date":"2022-11-17","close":9764.1738},{"date":"2022-11-18","close":9672.0586},{"date":"2022-11-21","close":9718.1152},{"date":"2022-11-22","close":9672.0586},{"date":"2022-11-23","close":9672.0586},{"date":"2022-11-24","close":9787.2021},{"date":"2022-11-25","close":9718.1152},{"date":"2022-11-28","close":9718.1152},{"date":"2022-11-29","close":9764.1738},{"date":"2022-11-30","close":9856.2871},{"date":"2022-12-01","close":9971.4316},{"date":"2022-12-02","close":9971.4316},{"date":"2022-12-05","close":10040.5176},{"date":"2022-12-06","close":9856.2871},{"date":"2022-12-07","close":9718.1152},{"date":"2022-12-08","close":9649.0303},{"date":"2022-12-09","close":9741.1445},{"date":"2022-12-12","close":9695.0879},{"date":"2022-12-13","close":9579.9443},{"date":"2022-12-14","close":9695.0879},{"date":"2022-12-15","close":9764.1738},{"date":"2022-12-16","close":9649.0303},{"date":"2022-12-19","close":9626.002},{"date":"2022-12-20","close":9510.8574},{"date":"2022-12-21","close":9556.915},{"date":"2022-12-22","close":9672.0586},{"date":"2022-12-23","close":9626.002},{"date":"2022-12-26","close":9718.1152},{"date":"2022-12-27","close":9741.1445},{"date":"2022-12-28","close":9906.249},{"date":"2022-12-29","close":9788.3174},{"date":"2023-01-02","close":9552.4541},{"date":"2023-01-03","close":9623.2129},{"date":"2023-01-04","close":9623.2129},{"date":"2023-01-05","close":9693.9717},{"date":"2023-01-06","close":9623.2129},{"date":"2023-01-09","close":9741.1445},{"date":"2023-01-10","close":9788.3174},{"date":"2023-01-11","close":9693.9717},{"date":"2023-01-12","close":9717.5576},{"date":"2023-01-13","close":9717.5576},{"date":"2023-01-16","close":9741.1445},{"date":"2023-01-17","close":9623.2129},{"date":"2023-01-18","close":9528.8672},{"date":"2023-01-19","close":9623.2129},{"date":"2023-01-20","close":9670.3857},{"date":"2023-01-25","close":9811.9043},{"date":"2023-01-26","close":9929.8359},{"date":"2023-01-27","close":10024.1797},{"date":"2023-01-30","close":10000.5938},{"date":"2023-01-31","close":9882.6631},{"date":"2023-02-01","close":9929.8359},{"date":"2023-02-02","close":10000.5938},{"date":"2023-02-03","close":9977.0068},{"date":"2023-02-06","close":10000.5938},{"date":"2023-02-07","close":10047.7656},{"date":"2023-02-08","close":10142.1123},{"date":"2023-02-09","close":10212.8701},{"date":"2023-02-10","close":10472.3193},{"date":"2023-02-13","close":10472.3193},{"date":"2023-02-14","close":10472.3193},{"date":"2023-02-15","close":10260.0439},{"date":"2023-02-16","close":10354.3887},{"date":"2023-02-17","close":10330.8027},{"date":"2023-02-20","close":10283.6289},{"date":"2023-02-21","close":10354.3887},{"date":"2023-02-22","close":10283.6289},{"date":"2023-02-23","close":10307.2158},{"date":"2023-02-24","close":10189.2842},{"date":"2023-02-27","close":10189.2842},{"date":"2023-02-28","close":10189.2842},{"date":"2023-03-02","close":10212.8701},{"date":"2023-03-03","close":10260.0439},{"date":"2023-03-06","close":10236.457},{"date":"2023-03-07","close":10189.2842},{"date":"2023-03-08","close":10094.9385},{"date":"2023-03-09","close":10142.1123},{"date":"2023-03-10","close":10000.5938},{"date":"2023-03-13","close":9811.9043},{"date":"2023-03-14","close":9434.5225},{"date":"2023-03-15","close":9481.6953},{"date":"2023-03-16","close":9429.8047},{"date":"2023-03-17","close":9481.6953},{"date":"2023-03-20","close":9505.2812},{"date":"2023-03-21","close":9458.1094},{"date":"2023-03-22","close":9415.6533},{"date":"2023-03-23","close":9302.4385},{"date":"2023-03-24","close":9330.7422},{"date":"2023-03-27","close":9259.9844},{"date":"2023-03-28","close":10142.1123},{"date":"2023-03-29","close":10613.8379},{"date":"2023-03-30","close":10307.2158},{"date":"2023-03-31","close":10142.1123},{"date":"2023-04-03","close":10142.1123},{"date":"2023-04-04","close":10307.2158},{"date":"2023-04-05","close":10260.0439},{"date":"2023-04-06","close":10071.3525},{"date":"2023-04-07","close":10236.457},{"date":"2023-04-10","close":11580.876},{"date":"2023-04-11","close":12335.6377},{"date":"2023-04-12","close":12406.3975},{"date":"2023-04-13","close":11628.0498},{"date":"2023-04-14","close":12453.5693},{"date":"2023-04-17","close":12901.709},{"date":"2023-04-18","close":13161.1592},{"date":"2023-04-19","close":13656.4717},{"date":"2023-04-20","close":13302.6768},{"date":"2023-04-21","close":13609.2988},{"date":"2023-04-24","close":12854.5371},{"date":"2023-04-25","close":11769.5664},{"date":"2023-04-26","close":11179.9092},{"date":"2023-04-27","close":11462.9443},{"date":"2023-04-28","close":11462.9443},{"date":"2023-05-02","close":12194.1211},{"date":"2023-05-03","close":12736.6055},{"date":"2023-05-04","close":12359.2236},{"date":"2023-05-08","close":12076.1895},{"date":"2023-05-09","close":12217.7061},{"date":"2023-05-10","close":12146.9482},{"date":"2023-05-11","close":11887.498},{"date":"2023-05-12","close":12005.4297},{"date":"2023-05-15","close":11816.7402},{"date":"2023-05-16","close":11392.1855},{"date":"2023-05-17","close":11297.8408},{"date":"2023-05-18","close":11698.8076},{"date":"2023-05-19","close":11793.1533},{"date":"2023-05-22","close":11651.6348},{"date":"2023-05-23","close":11863.9111},{"date":"2023-05-24","close":11675.2217},{"date":"2023-05-25","close":11321.4268},{"date":"2023-05-26","close":11156.3232},{"date":"2023-05-30","close":10944.0459},{"date":"2023-05-31","close":11014.8047},{"date":"2023-06-01","close":11227.082},{"date":"2023-06-02","close":11297.8408},{"date":"2023-06-05","close":11250.668},{"date":"2023-06-07","close":11321.4268},{"date":"2023-06-08","close":11085.5635},{"date":"2023-06-09","close":11227.082},{"date":"2023-06-12","close":11274.2549},{"date":"2023-06-13","close":11179.9092},{"date":"2023-06-14","close":11061.9775},{"date":"2023-06-15","close":10731.7686},{"date":"2023-06-16","close":10755.3555},{"date":"2023-06-19","close":10755.3555},{"date":"2023-06-20","close":11014.8047},{"date":"2023-06-21","close":11038.3916},{"date":"2023-06-22","close":11179.9092},{"date":"2023-06-23","close":10802.5283},{"date":"2023-06-26","close":11085.5635},{"date":"2023-06-27","close":11297.8408},{"date":"2023-06-28","close":10991.2178},{"date":"2023-06-29","close":10826.1152},{"date":"2023-06-30","close":10967.6318},{"date":"2023-07-03","close":10920.46},{"date":"2023-07-04","close":10802.5283},{"date":"2023-07-05","close":10661.0107},{"date":"2023-07-06","close":10401.5615},{"date":"2023-07-07","close":10401.5615},{"date":"2023-07-10","close":10708.1836},{"date":"2023-07-11","close":10802.5283},{"date":"2023-07-12","close":11085.5635},{"date":"2023-07-13","close":10944.0459},{"date":"2023-07-14","close":10967.6318},{"date":"2023-07-17","close":10896.873},{"date":"2023-07-18","close":10708.1836},{"date":"2023-07-19","close":10613.8379},{"date":"2023-07-20","close":10637.4238},{"date":"2023-07-21","close":10849.7012},{"date":"2023-07-24","close":10708.1836},{"date":"2023-07-25","close":10448.7334},{"date":"2023-07-26","close":9835.4893},{"date":"2023-07-27","close":10142.1123},{"date":"2023-07-28","close":10260.0439},{"date":"2023-07-31","close":10330.8027},{"date":"2023-08-01","close":10307.2158},{"date":"2023-08-02","close":10236.457},{"date":"2023-08-03","close":10189.2842},{"date":"2023-08-04","close":10094.9385},{"date":"2023-08-07","close":10047.7656},{"date":"2023-08-08","close":9906.249},{"date":"2023-08-09","close":9906.249},{"date":"2023-08-10","close":9953.4209},{"date":"2023-08-11","close":10024.1797},{"date":"2023-08-14","close":9953.4209},{"date":"2023-08-16","close":9811.9043},{"date":"2023-08-17","close":9646.7988},{"date":"2023-08-18","close":9788.3174},{"date":"2023-08-21","close":9717.5576},{"date":"2023-08-22","close":9953.4209},{"date":"2023-08-23","close":10189.2842},{"date":"2023-08-24","close":10377.9756},{"date":"2023-08-25","close":10307.2158},{"date":"2023-08-28","close":10377.9756},{"date":"2023-08-29","close":10448.7334},{"date":"2023-08-30","close":10401.5615},{"date":"2023-08-31","close":10307.2158},{"date":"2023-09-01","close":10543.0781},{"date":"2023-09-04","close":10425.1475},{"date":"2023-09-05","close":10425.1475},{"date":"2023-09-06","close":10448.7334},{"date":"2023-09-07","close":10354.3887},{"date":"2023-09-08","close":10401.5615},{"date":"2023-09-11","close":10354.3887},{"date":"2023-09-12","close":10354.3887},{"date":"2023-09-13","close":10495.9062},{"date":"2023-09-14","close":10519.4922},{"date":"2023-09-15","close":10425.1475},{"date":"2023-09-18","close":10448.7334},{"date":"2023-09-19","close":10377.9756},{"date":"2023-09-20","close":10377.9756},{"date":"2023-09-21","close":10330.8027},{"date":"2023-09-22","close":10165.6973},{"date":"2023-09-25","close":10283.6289},{"date":"2023-09-26","close":10283.6289},{"date":"2023-09-27","close":10307.2158},{"date":"2023-10-04","close":10189.2842},{"date":"2023-10-05","close":9811.9043},{"date":"2023-10-06","close":9859.0762},{"date":"2023-10-10","close":9552.4541},{"date":"2023-10-11","close":9693.9717},{"date":"2023-10-12","close":9811.9043},{"date":"2023-10-13","close":9599.626},{"date":"2023-10-16","close":9552.4541},{"date":"2023-10-17","close":9717.5576},{"date":"2023-10-18","close":9741.1445},{"date":"2023-10-19","close":9481.6953},{"date":"2023-10-20","close":9434.5225},{"date":"2023-10-23","close":9344.8945},{"date":"2023-10-24","close":9354.3281},{"date":"2023-10-25","close":9528.8672},{"date":"2023-10-26","close":9274.1357},{"date":"2023-10-27","close":9340.1777},{"date":"2023-10-30","close":9425.0879},{"date":"2023-10-31","close":9316.5908},{"date":"2023-11-01","close":9316.5908},{"date":"2023-11-02","close":9293.0049},{"date":"2023-11-03","close":9255.2666},{"date":"2023-11-06","close":9259.9844},{"date":"2023-11-07","close":9231.6797},{"date":"2023-11-08","close":9387.3496},{"date":"2023-11-09","close":9552.4541},{"date":"2023-11-10","close":9552.4541},{"date":"2023-11-13","close":9505.2812},{"date":"2023-11-14","close":9646.7988},{"date":"2023-11-15","close":9717.5576},{"date":"2023-11-16","close":9717.5576},{"date":"2023-11-17","close":9717.5576},{"date":"2023-11-20","close":9764.7305},{"date":"2023-11-21","close":9788.3174},{"date":"2023-11-22","close":9764.7305},{"date":"2023-11-23","close":9764.7305},{"date":"2023-11-24","close":9764.7305},{"date":"2023-11-27","close":9717.5576},{"date":"2023-11-28","close":9717.5576},{"date":"2023-11-29","close":9693.9717},{"date":"2023-11-30","close":9693.9717},{"date":"2023-12-01","close":9646.7988},{"date":"2023-12-04","close":9693.9717},{"date":"2023-12-05","close":9693.9717},{"date":"2023-12-06","close":9599.626},{"date":"2023-12-07","close":9576.04},{"date":"2023-12-08","close":9552.4541},{"date":"2023-12-11","close":9528.8672},{"date":"2023-12-12","close":9552.4541},{"date":"2023-12-13","close":9458.1094},{"date":"2023-12-14","close":9434.5225},{"date":"2023-12-15","close":9481.6953},{"date":"2023-12-18","close":9811.9043},{"date":"2023-12-19","close":9788.3174},{"date":"2023-12-20","close":9882.6631},{"date":"2023-12-21","close":9670.3857},{"date":"2023-12-22","close":9741.1445},{"date":"2023-12-26","close":9717.5576},{"date":"2023-12-27","close":9910.9424},{"date":"2023-12-28","close":10031.8076},{"date":"2024-01-02","close":10080.1533},{"date":"2024-01-03","close":9959.2881},{"date":"2024-01-04","close":9838.4229},{"date":"2024-01-05","close":9838.4229},{"date":"2024-01-08","close":9886.7695},{"date":"2024-01-09","close":9838.4229},{"date":"2024-01-10","close":9790.0771},{"date":"2024-01-11","close":9814.251},{"date":"2024-01-12","close":9717.5576},{"date":"2024-01-15","close":9669.2119},{"date":"2024-01-16","close":9509.6699},{"date":"2024-01-17","close":9374.3008},{"date":"2024-01-18","close":9379.1357},{"date":"2024-01-19","close":9451.6553},{"date":"2024-01-22","close":9287.2773},{"date":"2024-01-23","close":8987.5332},{"date":"2024-01-24","close":9016.541},{"date":"2024-01-25","close":9011.7051},{"date":"2024-01-26","close":9069.7207},{"date":"2024-01-29","close":9050.3828},{"date":"2024-01-30","close":9369.4668},{"date":"2024-01-31","close":9408.1426},{"date":"2024-02-01","close":9669.2119},{"date":"2024-02-02","close":9765.9043},{"date":"2024-02-05","close":9886.7695},{"date":"2024-02-06","close":9959.2881},{"date":"2024-02-07","close":9983.4609},{"date":"2024-02-08","close":10273.5381},{"date":"2024-02-13","close":10055.9814},{"date":"2024-02-14","close":10007.6348},{"date":"2024-02-15","close":10007.6348},{"date":"2024-02-16","close":10346.0566},{"date":"2024-02-19","close":10877.8643},{"date":"2024-02-20","close":10926.21},{"date":"2024-02-21","close":10998.7285},{"date":"2024-02-22","close":11022.9014},{"date":"2024-02-23","close":11119.5938},{"date":"2024-02-26","close":11022.9014},{"date":"2024-02-27","close":10877.8643},{"date":"2024-02-28","close":10660.3057},{"date":"2024-02-29","close":10684.4795},{"date":"2024-03-04","close":10756.999},{"date":"2024-03-05","close":10902.0361},{"date":"2024-03-06","close":10974.5557},{"date":"2024-03-07","close":10877.8643},{"date":"2024-03-08","close":10781.1709},{"date":"2024-03-11","close":10660.3057},{"date":"2024-03-12","close":10660.3057},{"date":"2024-03-13","close":10708.6523},{"date":"2024-03-14","close":10539.4404},{"date":"2024-03-15","close":10539.4404},{"date":"2024-03-18","close":10708.6523},{"date":"2024-03-19","close":10950.3828},{"date":"2024-03-20","close":11192.1133},{"date":"2024-03-21","close":11361.3242},{"date":"2024-03-22","close":11675.5742},{"date":"2024-03-25","close":12086.5146},{"date":"2024-03-26","close":12376.5918},{"date":"2024-03-27","close":12424.9375},{"date":"2024-03-28","close":11893.1309},{"date":"2024-03-29","close":11699.7461},{"date":"2024-04-01","close":11820.6113},{"date":"2024-04-02","close":11772.2656},{"date":"2024-04-03","close":12569.9756},{"date":"2024-04-04","close":13053.4365},{"date":"2024-04-05","close":13246.8203},{"date":"2024-04-08","close":13391.8584},{"date":"2024-04-09","close":13005.0898},{"date":"2024-04-11","close":12811.7061},{"date":"2024-04-12","close":12787.5332},{"date":"2024-04-15","close":12884.2246},{"date":"2024-04-16","close":12473.2842},{"date":"2024-04-17","close":12545.8027},{"date":"2024-04-18","close":12884.2246},{"date":"2024-04-19","close":12908.3984},{"date":"2024-04-22","close":13246.8203},{"date":"2024-04-23","close":13416.0322},{"date":"2024-04-24","close":13464.3779},{"date":"2024-04-25","close":13972.0117},{"date":"2024-04-26","close":14407.126},{"date":"2024-04-29","close":13609.416},{"date":"2024-04-30","close":13440.2041},{"date":"2024-05-02","close":13222.6475},{"date":"2024-05-03","close":13174.3018},{"date":"2024-05-07","close":12908.3984},{"date":"2024-05-08","close":12860.0518},{"date":"2024-05-09","close":13150.1289},{"date":"2024-05-10","close":13512.7236},{"date":"2024-05-13","close":13053.4365},{"date":"2024-05-14","close":12424.9375},{"date":"2024-05-16","close":12618.3223},{"date":"2024-05-17","close":12932.5713},{"date":"2024-05-20","close":13270.9932},{"date":"2024-05-21","close":13270.9932},{"date":"2024-05-22","close":13464.3779},{"date":"2024-05-23","close":13222.6475},{"date":"2024-05-24","close":13174.3018},{"date":"2024-05-27","close":13150.1289},{"date":"2024-05-28","close":13101.7822},{"date":"2024-05-29","close":12715.0137},{"date":"2024-05-30","close":12908.3984},{"date":"2024-05-31","close":12739.1875},{"date":"2024-06-03","close":12642.4941},{"date":"2024-06-04","close":12715.0137},{"date":"2024-06-05","close":12811.7061},{"date":"2024-06-07","close":12449.1104},{"date":"2024-06-10","close":12279.8984},{"date":"2024-06-11","close":12013.9961},{"date":"2024-06-12","close":12183.207},{"date":"2024-06-13","close":12207.3799},{"date":"2024-06-14","close":12062.3418},{"date":"2024-06-17","close":12038.1699},{"date":"2024-06-18","close":11965.6494},{"date":"2024-06-19","close":11820.6113},{"date":"2024-06-20","close":11748.0928},{"date":"2024-06-21","close":12013.9961},{"date":"2024-06-24","close":12424.9375},{"date":"2024-06-25","close":12545.8027},{"date":"2024-06-26","close":12545.8027},{"date":"2024-06-27","close":12618.3223},{"date":"2024-06-28","close":12569.9756},{"date":"2024-07-01","close":12594.1494},{"date":"2024-07-02","close":12449.1104},{"date":"2024-07-03","close":12424.9375},{"date":"2024-07-04","close":12231.5537},{"date":"2024-07-05","close":12086.5146},{"date":"2024-07-08","close":12110.6885},{"date":"2024-07-09","close":12062.3418},{"date":"2024-07-10","close":12255.7266},{"date":"2024-07-11","close":12134.8613},{"date":"2024-07-12","close":12255.7266},{"date":"2024-07-15","close":12884.2246},{"date":"2024-07-16","close":12811.7061},{"date":"2024-07-17","close":12884.2246},{"date":"2024-07-18","close":12884.2246},{"date":"2024-07-19","close":12860.0518},{"date":"2024-07-22","close":12811.7061},{"date":"2024-07-23","close":12666.668},{"date":"2024-07-24","close":13150.1289},{"date":"2024-07-25","close":13005.0898},{"date":"2024-07-26","close":13125.9551},{"date":"2024-07-29","close":13367.6855},{"date":"2024-07-30","close":13150.1289},{"date":"2024-07-31","close":13270.9932},{"date":"2024-08-01","close":13343.5127},{"date":"2024-08-02","close":13005.0898},{"date":"2024-08-05","close":11893.1309},{"date":"2024-08-06","close":12328.2451},{"date":"2024-08-07","close":12304.0723},{"date":"2024-08-08","close":12376.5918},{"date":"2024-08-09","close":12328.2451},{"date":"2024-08-12","close":12328.2451},{"date":"2024-08-13","close":11941.4766},{"date":"2024-08-14","close":11917.3047},{"date":"2024-08-16","close":12038.1699},{"date":"2024-08-19","close":12038.1699},{"date":"2024-08-20","close":12086.5146},{"date":"2024-08-21","close":12038.1699},{"date":"2024-08-22","close":11796.4395},{"date":"2024-08-23","close":12062.3418},{"date":"2024-08-26","close":12642.4941},{"date":"2024-08-27","close":12545.8027},{"date":"2024-08-28","close":12594.1494},{"date":"2024-08-29","close":12497.457},{"date":"2024-08-30","close":12521.6289},{"date":"2024-09-02","close":12618.3223},{"date":"2024-09-03","close":12642.4941},{"date":"2024-09-04","close":12400.7637},{"date":"2024-09-05","close":12521.6289},{"date":"2024-09-06","close":12255.7266},{"date":"2024-09-09","close":13053.4365},{"date":"2024-09-10","close":13053.4365},{"date":"2024-09-11","close":12908.3984},{"date":"2024-09-12","close":13246.8203},{"date":"2024-09-13","close":13319.3398},{"date":"2024-09-19","close":13488.5508},{"date":"2024-09-20","close":13416.0322},{"date":"2024-09-23","close":13512.7236},{"date":"2024-09-24","close":13730.2812},{"date":"2024-09-25","close":13633.5889},{"date":"2024-09-26","close":13778.6279},{"date":"2024-09-27","close":13174.3018},{"date":"2024-09-30","close":12860.0518},{"date":"2024-10-02","close":12763.3594},{"date":"2024-10-04","close":12908.3984},{"date":"2024-10-07","close":12908.3984},{"date":"2024-10-08","close":12860.0518},{"date":"2024-10-10","close":12594.1494},{"date":"2024-10-11","close":12642.4941},{"date":"2024-10-14","close":12594.1494},{"date":"2024-10-15","close":12569.9756},{"date":"2024-10-16","close":12497.457},{"date":"2024-10-17","close":12545.8027},{"date":"2024-10-18","close":12497.457},{"date":"2024-10-21","close":12400.7637},{"date":"2024-10-22","close":12279.8984},{"date":"2024-10-23","close":12352.4189},{"date":"2024-10-24","close":12231.5537},{"date":"2024-10-25","close":12086.5146},{"date":"2024-10-28","close":12159.0342},{"date":"2024-10-29","close":12134.8613},{"date":"2024-10-30","close":12062.3418},{"date":"2024-10-31","close":12086.5146},{"date":"2024-11-01","close":12231.5537},{"date":"2024-11-04","close":12545.8027},{"date":"2024-11-05","close":12618.3223},{"date":"2024-11-06","close":12811.7061},{"date":"2024-11-07","close":12860.0518},{"date":"2024-11-08","close":12715.0137},{"date":"2024-11-11","close":12666.668},{"date":"2024-11-12","close":12424.9375},{"date":"2024-11-13","close":12086.5146},{"date":"2024-11-14","close":11941.4766},{"date":"2024-11-15","close":11748.0928},{"date":"2024-11-18","close":11844.7842},{"date":"2024-11-19","close":11868.958},{"date":"2024-11-20","close":11893.1309},{"date":"2024-11-21","close":12134.8613},{"date":"2024-11-22","close":12424.9375},{"date":"2024-11-25","close":12352.4189},{"date":"2024-11-26","close":12328.2451},{"date":"2024-11-27","close":12279.8984},{"date":"2024-11-28","close":12424.9375},{"date":"2024-11-29","close":12328.2451},{"date":"2024-12-02","close":12134.8613},{"date":"2024-12-03","close":12183.207},{"date":"2024-12-04","close":11893.1309},{"date":"2024-12-05","close":11796.4395},{"date":"2024-12-06","close":11772.2656},{"date":"2024-12-09","close":11167.9395},{"date":"2024-12-10","close":11603.0547},{"date":"2024-12-11","close":12038.1699},{"date":"2024-12-12","close":12618.3223},{"date":"2024-12-13","close":12739.1875},{"date":"2024-12-16","close":12908.3984},{"date":"2024-12-17","close":12908.3984},{"date":"2024-12-18","close":12690.8408},{"date":"2024-12-19","close":12569.9756},{"date":"2024-12-20","close":12449.1104},{"date":"2024-12-23","close":12594.1494},{"date":"2024-12-24","close":12569.9756},{"date":"2024-12-26","close":12521.6289},{"date":"2024-12-27","close":12595.5762},{"date":"2024-12-30","close":12472.3311},{"date":"2025-01-02","close":12644.874},{"date":"2025-01-03","close":12620.2246},{"date":"2025-01-06","close":12669.5225},{"date":"2025-01-07","close":12866.7139},{"date":"2025-01-08","close":12989.958},{"date":"2025-01-09","close":13137.8516},{"date":"2025-01-10","close":13384.3398},{"date":"2025-01-13","close":12842.0645},{"date":"2025-01-14","close":12940.6602},{"date":"2025-01-15","close":13014.6064},{"date":"2025-01-16","close":13014.6064},{"date":"2025-01-17","close":12916.0117},{"date":"2025-01-20","close":12866.7139},{"date":"2025-01-21","close":12866.7139},{"date":"2025-01-22","close":12866.7139},{"date":"2025-01-23","close":12768.1182},{"date":"2025-01-24","close":12842.0645},{"date":"2025-01-31","close":12768.1182},{"date":"2025-02-03","close":12275.1406},{"date":"2025-02-04","close":12299.7891},{"date":"2025-02-05","close":12250.4912},{"date":"2025-02-06","close":12225.8428},{"date":"2025-02-07","close":12570.9268},{"date":"2025-02-10","close":12176.5449},{"date":"2025-02-11","close":11930.0566},{"date":"2025-02-12","close":11979.3535},{"date":"2025-02-13","close":11930.0566},{"date":"2025-02-14","close":11905.4072},{"date":"2025-02-17","close":11930.0566},{"date":"2025-02-18","close":11856.1094},{"date":"2025-02-19","close":12176.5449},{"date":"2025-02-20","close":12077.9492},{"date":"2025-02-21","close":12127.2471},{"date":"2025-02-24","close":12151.8965},{"date":"2025-02-25","close":11930.0566},{"date":"2025-02-26","close":12225.8428},{"date":"2025-02-27","close":12250.4912},{"date":"2025-02-28","close":12127.2471},{"date":"2025-03-04","close":12201.1943},{"date":"2025-03-05","close":12225.8428},{"date":"2025-03-06","close":12151.8965},{"date":"2025-03-07","close":12151.8965},{"date":"2025-03-10","close":12201.1943},{"date":"2025-03-11","close":12151.8965},{"date":"2025-03-12","close":12028.6514},{"date":"2025-03-13","close":11856.1094},{"date":"2025-03-14","close":11880.7588},{"date":"2025-03-17","close":11979.3535},{"date":"2025-03-18","close":11806.8115},{"date":"2025-03-19","close":11806.8115},{"date":"2025-03-20","close":11708.2168},{"date":"2025-03-21","close":11560.3232},{"date":"2025-03-24","close":11511.0254},{"date":"2025-03-25","close":11486.376},{"date":"2025-03-26","close":11782.1631},{"date":"2025-03-27","close":11856.1094},{"date":"2025-03-28","close":11412.4297},{"date":"2025-03-31","close":11116.6436},{"date":"2025-04-01","close":11437.0791},{"date":"2025-04-02","close":11239.8877},{"date":"2025-04-03","close":11239.8877},{"date":"2025-04-04","close":11486.376},{"date":"2025-04-07","close":11165.9414},{"date":"2025-04-08","close":10944.1016},{"date":"2025-04-09","close":10475.7725},{"date":"2025-04-10","close":11067.3457},{"date":"2025-04-11","close":11560.3232},{"date":"2025-04-14","close":11609.6211},{"date":"2025-04-15","close":11634.2695},{"date":"2025-04-16","close":11757.5137},{"date":"2025-04-17","close":11757.5137},{"date":"2025-04-18","close":11757.5137},{"date":"2025-04-21","close":11757.5137},{"date":"2025-04-22","close":11757.5137},{"date":"2025-04-23","close":11757.5137},{"date":"2025-04-24","close":11757.5137},{"date":"2025-04-25","close":11757.5137},{"date":"2025-04-28","close":11757.5137},{"date":"2025-04-29","close":11757.5137},{"date":"2025-04-30","close":11683.5674},{"date":"2025-05-02","close":11742.7246},{"date":"2025-05-07","close":11456.7979},{"date":"2025-05-08","close":11880.7588},{"date":"2025-05-09","close":11890.6182},{"date":"2025-05-12","close":12028.6514},{"date":"2025-05-13","close":12285.0},{"date":"2025-05-14","close":12462.4717},{"date":"2025-05-15","close":12501.9102},{"date":"2025-05-16","close":11870.8984},{"date":"2025-05-19","close":11732.8652},{"date":"2025-05-20","close":11930.0566},{"date":"2025-05-21","close":11999.0732},{"date":"2025-05-22","close":11949.7754},{"date":"2025-05-23","close":11939.916},{"date":"2025-05-26","close":11969.4941},{"date":"2025-05-27","close":12048.3711},{"date":"2025-05-28","close":12087.8086},{"date":"2025-05-29","close":12285.0},{"date":"2025-05-30","close":12304.7188},{"date":"2025-06-02","close":12087.8086},{"date":"2025-06-04","close":12265.2812},{"date":"2025-06-05","close":12570.9268},{"date":"2025-06-09","close":12777.9775},{"date":"2025-06-10","close":12758.2588},{"date":"2025-06-11","close":12797.6963},{"date":"2025-06-12","close":12768.1182},{"date":"2025-06-13","close":12521.6289},{"date":"2025-06-16","close":12669.5225},{"date":"2025-06-17","close":12580.7861},{"date":"2025-06-18","close":12570.9268},{"date":"2025-06-19","close":12551.208},{"date":"2025-06-20","close":12403.3145},{"date":"2025-06-23","close":12058.2305},{"date":"2025-06-24","close":12610.3652},{"date":"2025-06-25","close":12718.8203},{"date":"2025-06-26","close":12748.3984},{"date":"2025-06-27","close":12718.8203},{"date":"2025-06-30","close":12324.4385},{"date":"2025-07-01","close":12462.4717},{"date":"2025-07-02","close":12452.6123},{"date":"2025-07-03","close":12442.7529},{"date":"2025-07-04","close":12423.0342},{"date":"2025-07-07","close":12521.6289},{"date":"2025-07-08","close":12482.1914},{"date":"2025-07-09","close":12787.8369},{"date":"2025-07-10","close":12827.2754},{"date":"2025-07-11","close":12906.1514},{"date":"2025-07-14","close":12856.8535},{"date":"2025-07-15","close":13113.2021},{"date":"2025-07-16","close":13063.9043},{"date":"2025-07-17","close":12669.5225},{"date":"2025-07-18","close":12472.3311},{"date":"2025-07-21","close":12423.0342},{"date":"2025-07-22","close":12423.0342},{"date":"2025-07-23","close":12551.208},{"date":"2025-07-24","close":12423.0342},{"date":"2025-07-25","close":12423.0342},{"date":"2025-07-28","close":12373.7363},{"date":"2025-07-29","close":12383.5957},{"date":"2025-07-30","close":12403.3145},{"date":"2025-07-31","close":12482.1914},{"date":"2025-08-01","close":12127.2471},{"date":"2025-08-04","close":12117.3877},{"date":"2025-08-05","close":12225.8428},{"date":"2025-08-06","close":12462.4717},{"date":"2025-08-07","close":12294.8594},{"date":"2025-08-08","close":12225.8428},{"date":"2025-08-11","close":12156.8262},{"date":"2025-08-12","close":12146.9668},{"date":"2025-08-13","close":12077.9492},{"date":"2025-08-14","close":11999.0732},{"date":"2025-08-18","close":11851.1797},{"date":"2025-08-19","close":11762.4443},{"date":"2025-08-20","close":11575.1123},{"date":"2025-08-21","close":11703.2861},{"date":"2025-08-22","close":11653.9893},{"date":"2025-08-25","close":11634.2695},{"date":"2025-08-26","close":11663.8486},{"date":"2025-08-27","close":11515.9551},{"date":"2025-08-28","close":11486.376},{"date":"2025-08-29","close":11476.5166},{"date":"2025-09-01","close":11338.4834},{"date":"2025-09-02","close":11446.9385},{"date":"2025-09-03","close":11811.7412},{"date":"2025-09-04","close":11703.2861},{"date":"2025-09-05","close":11723.0059},{"date":"2025-09-08","close":11861.0391},{"date":"2025-09-09","close":11969.4941},{"date":"2025-09-10","close":12137.1064},{"date":"2025-09-11","close":12186.4043},{"date":"2025-09-12","close":12077.9492},{"date":"2025-09-15","close":12097.6689},{"date":"2025-09-16","close":11999.0732},{"date":"2025-09-17","close":11930.0566},{"date":"2025-09-18","close":12018.792},{"date":"2025-09-19","close":12060.0},{"date":"2025-09-22","close":12068.0898},{"date":"2025-09-23","close":12018.792},{"date":"2025-09-24","close":11811.7412},{"date":"2025-09-25","close":11723.0059},{"date":"2025-09-26","close":11624.4102},{"date":"2025-09-29","close":11703.2861},{"date":"2025-09-30","close":11930.0566},{"date":"2025-10-01","close":11811.7412},{"date":"2025-10-02","close":11989.2139},{"date":"2025-10-10","close":11851.1797},{"date":"2025-10-13","close":11653.9893},{"date":"2025-10-14","close":11525.8145},{"date":"2025-10-15","close":11703.2861},{"date":"2025-10-16","close":12117.3877},{"date":"2025-10-17","close":12008.9326},{"date":"2025-10-20","close":11920.1963},{"date":"2025-10-21","close":12028.6514},{"date":"2025-10-22","close":12008.9326},{"date":"2025-10-23","close":11949.7754},{"date":"2025-10-24","close":11831.4609},{"date":"2025-10-27","close":12058.2305},{"date":"2025-10-28","close":11949.7754},{"date":"2025-10-29","close":12087.8086},{"date":"2025-10-30","close":12077.9492},{"date":"2025-10-31","close":12117.3877},{"date":"2025-11-03","close":11930.0566},{"date":"2025-11-04","close":11762.4443},{"date":"2025-11-05","close":11338.4834},{"date":"2025-11-06","close":11831.4609},{"date":"2025-11-07","close":11861.0391},{"date":"2025-11-10","close":12028.6514},{"date":"2025-11-11","close":12235.7021},{"date":"2025-11-12","close":12482.1914},{"date":"2025-11-13","close":12511.7695},{"date":"2025-11-14","close":12570.9268},{"date":"2025-11-17","close":12265.2812},{"date":"2025-11-18","close":11841.3203},{"date":"2025-11-19","close":11663.8486},{"date":"2025-11-20","close":11880.7588},{"date":"2025-11-21","close":11831.4609},{"date":"2025-11-24","close":11644.1289},{"date":"2025-11-25","close":11565.2529},{"date":"2025-11-26","close":11732.8652},{"date":"2025-11-27","close":11703.2861},{"date":"2025-11-28","close":11870.8984},{"date":"2025-12-01","close":11811.7412},{"date":"2025-12-02","close":11841.3203},{"date":"2025-12-03","close":12206.124},{"date":"2025-12-04","close":12117.3877},{"date":"2025-12-05","close":12196.2637},{"date":"2025-12-08","close":12038.5117},{"date":"2025-12-09","close":12225.8428},{"date":"2025-12-10","close":12215.9834},{"date":"2025-12-11","close":12610.3652},{"date":"2025-12-12","close":12768.1182},{"date":"2025-12-15","close":12965.3086},{"date":"2025-12-16","close":12659.6631},{"date":"2025-12-17","close":12689.2412},{"date":"2025-12-18","close":12482.1914},{"date":"2025-12-19","close":12718.8203},{"date":"2025-12-22","close":12639.9443},{"date":"2025-12-23","close":12590.6465},{"date":"2025-12-24","close":12501.9102},{"date":"2025-12-26","close":12472.3311},{"date":"2025-12-29","close":12423.0342},{"date":"2025-12-30","close":12669.5225},{"date":"2026-01-02","close":13665.3369},{"date":"2026-01-05","close":13261.0957},{"date":"2026-01-06","close":12866.7139},{"date":"2026-01-07","close":13300.5342},{"date":"2026-01-08","close":14572.416},{"date":"2026-01-09","close":15548.5117},{"date":"2026-01-12","close":15578.0898},{"date":"2026-01-13","close":15134.4102},{"date":"2026-01-14","close":15045.6738},{"date":"2026-01-15","close":15163.9893},{"date":"2026-01-16","close":15765.4219},{"date":"2026-01-19","close":16771.0957},{"date":"2026-01-20","close":17066.8828},{"date":"2026-01-21","close":16524.6074},{"date":"2026-01-22","close":16642.9219},{"date":"2026-01-23","close":17057.0234},{"date":"2026-01-26","close":16544.3262},{"date":"2026-01-27","close":16278.1182},{"date":"2026-01-28","close":16416.1523},{"date":"2026-01-29","close":16711.9375},{"date":"2026-01-30","close":16780.9551},{"date":"2026-02-02","close":16613.3418},{"date":"2026-02-03","close":16741.5176},{"date":"2026-02-04","close":17155.6172},{"date":"2026-02-05","close":16869.6914},{"date":"2026-02-06","close":16100.6465},{"date":"2026-02-09","close":16307.6963},{"date":"2026-02-10","close":16790.8145},{"date":"2026-02-11","close":18338.7637},{"date":"2026-02-12","close":18003.5391},{"date":"2026-02-13","close":18042.9785},{"date":"2026-02-19","close":18319.0449},{"date":"2026-02-20","close":18526.0957},{"date":"2026-02-23","close":18003.5391},{"date":"2026-02-24","close":17707.752},{"date":"2026-02-25","close":17550.0},{"date":"2026-02-26","close":17790.0},{"date":"2026-02-27","close":17750.0},{"date":"2026-03-03","close":17260.0},{"date":"2026-03-04","close":15410.0},{"date":"2026-03-05","close":15880.0},{"date":"2026-03-06","close":15880.0},{"date":"2026-03-09","close":14860.0},{"date":"2026-03-10","close":14990.0},{"date":"2026-03-11","close":15400.0},{"date":"2026-03-12","close":15600.0},{"date":"2026-03-13","close":15600.0},{"date":"2026-03-16","close":15250.0},{"date":"2026-03-17","close":15370.0},{"date":"2026-03-18","close":15610.0},{"date":"2026-03-19","close":15250.0},{"date":"2026-03-20","close":15390.0},{"date":"2026-03-23","close":14300.0},{"date":"2026-03-24","close":14890.0},{"date":"2026-03-25","close":14740.0},{"date":"2026-03-26","close":15080.0},{"date":"2026-03-27","close":15030.0},{"date":"2026-03-30","close":14300.0},{"date":"2026-03-31","close":13820.0},{"date":"2026-04-01","close":14320.0},{"date":"2026-04-02","close":13650.0},{"date":"2026-04-03","close":13880.0},{"date":"2026-04-06","close":14060.0},{"date":"2026-04-07","close":13620.0},{"date":"2026-04-08","close":14240.0},{"date":"2026-04-09","close":13640.0},{"date":"2026-04-10","close":13990.0},{"date":"2026-04-13","close":14000.0},{"date":"2026-04-14","close":14270.0},{"date":"2026-04-15","close":14460.0},{"date":"2026-04-16","close":14320.0},{"date":"2026-04-17","close":14580.0},{"date":"2026-04-20","close":15230.0},{"date":"2026-04-21","close":16090.0},{"date":"2026-04-22","close":16650.0},{"date":"2026-04-23","close":16490.0},{"date":"2026-04-24","close":17520.0},{"date":"2026-04-27","close":17700.0},{"date":"2026-04-28","close":17720.0},{"date":"2026-04-29","close":17310.0},{"date":"2026-04-30","close":16840.0},{"date":"2026-05-04","close":16350.0},{"date":"2026-05-06","close":15820.0},{"date":"2026-05-07","close":15260.0},{"date":"2026-05-08","close":15150.0},{"date":"2026-05-11","close":14450.0},{"date":"2026-05-12","close":15150.0},{"date":"2026-05-13","close":15240.0},{"date":"2026-05-14","close":15350.0},{"date":"2026-05-15","close":15350.0},{"date":"2026-05-18","close":15090.0},{"date":"2026-05-19","close":14990.0},{"date":"2026-05-20","close":14640.0},{"date":"2026-05-21","close":14980.0},{"date":"2026-05-22","close":15420.0},{"date":"2026-05-26","close":14540.0},{"date":"2026-05-27","close":14010.0},{"date":"2026-05-28","close":13820.0},{"date":"2026-05-29","close":13320.0},{"date":"2026-06-01","close":12560.0},{"date":"2026-06-02","close":12680.0},{"date":"2026-06-04","close":12410.0},{"date":"2026-06-05","close":12600.0},{"date":"2026-06-08","close":12100.0},{"date":"2026-06-09","close":12930.0},{"date":"2026-06-10","close":12800.0},{"date":"2026-06-11","close":12900.0},{"date":"2026-06-12","close":13310.0},{"date":"2026-06-15","close":13320.0},{"date":"2026-06-16","close":13400.0},{"date":"2026-06-17","close":13500.0},{"date":"2026-06-18","close":13050.0},{"date":"2026-06-19","close":12790.0},{"date":"2026-06-22","close":12510.0},{"date":"2026-06-23","close":12140.0},{"date":"2026-06-24","close":12340.0},{"date":"2026-06-25","close":12250.0},{"date":"2026-06-26","close":12100.0},{"date":"2026-06-29","close":12210.0},{"date":"2026-06-30","close":12120.0},{"date":"2026-07-01","close":12340.0},{"date":"2026-07-02","close":12030.0},{"date":"2026-07-03","close":12260.0},{"date":"2026-07-06","close":12460.0},{"date":"2026-07-07","close":12450.0},{"date":"2026-07-08","close":12150.0},{"date":"2026-07-09","close":12760.0},{"date":"2026-07-10","close":12960.0},{"date":"2026-07-13","close":14000.0},{"date":"2026-07-14","close":13500.0},{"date":"2026-07-15","close":13500.0},{"date":"2026-07-16","close":13370.0},{"date":"2026-07-20","close":12640.0},{"date":"2026-07-21","close":12260.0},{"date":"2026-07-22","close":12250.0},{"date":"2026-07-23","close":12320.0},{"date":"2026-07-24","close":12090.0},{"date":"2026-07-27","close":12450.0},{"date":"2026-07-28","close":12060.0},{"date":"2026-07-29","close":11600.0},{"date":"2026-07-30","close":12210.0},{"date":"2026-07-31","close":12200.0},{"date":"2026-08-03","close":12100.0},{"date":"2026-08-04","close":12290.0},{"date":"2026-08-05","close":12300.0},{"date":"2026-08-06","close":12140.0},{"date":"2026-08-07","close":12300.0},{"date":"2026-08-10","close":12220.0},{"date":"2026-08-11","close":11980.0},{"date":"2026-08-12","close":12220.0},{"date":"2026-08-13","close":12100.0},{"date":"2026-08-14","close":12200.0},{"date":"2026-08-18","close":12150.0},{"date":"2026-08-19","close":11630.0},{"date":"2026-08-20","close":11930.0},{"date":"2026-08-21","close":11950.0},{"date":"2026-08-24","close":12500.0},{"date":"2026-08-25","close":12370.0},{"date":"2026-08-26","close":12550.0},{"date":"2026-08-27","close":12340.0},{"date":"2026-08-28","close":12590.0},{"date":"2026-08-31","close":12550.0},{"date":"2026-09-01","close":12600.0},{"date":"2026-09-02","close":12600.0},{"date":"2026-09-03","close":12590.0},{"date":"2026-09-04","close":12650.0},{"date":"2026-09-07","close":12990.0},{"date":"2026-09-08","close":12900.0},{"date":"2026-09-09","close":12780.0},{"date":"2026-09-10","close":12580.0},{"date":"2026-09-11","close":12640.0},{"date":"2026-09-14","close":12600.0},{"date":"2026-09-15","close":12670.0},{"date":"2026-09-16","close":12700.0},{"date":"2026-09-17","close":12500.0},{"date":"2026-09-18","close":12510.0},{"date":"2026-09-21","close":12900.0},{"date":"2026-09-22","close":12330.0},{"date":"2026-09-23","close":12080.0},{"date":"2026-09-28","close":12190.0},{"date":"2026-09-29","close":12190.0},{"date":"2026-09-30","close":12130.0},{"date":"2026-10-01","close":12050.0},{"date":"2026-10-02","close":12040.0},{"date":"2026-10-06","close":12300.0},{"date":"2026-10-07","close":12480.0},{"date":"2026-10-08","close":12680.0},{"date":"2026-10-12","close":12450.0},{"date":"2026-10-13","close":12300.0},{"date":"2026-10-14","close":12490.0},{"date":"2026-10-15","close":12270.0},{"date":"2026-10-16","close":12480.0},{"date":"2026-10-19","close":12490.0},{"date":"2026-10-20","close":12480.0},{"date":"2026-10-21","close":12480.0},{"date":"2026-10-22","close":12270.0},{"date":"2026-10-23","close":11950.0}],"chart_data":[{"date":"2024-10-23","open":12279,"high":12497,"low":12158,"close":12352,"volume":10877,"rsi_14":27.66,"sma_20":13300.0,"sma_60":13146.25,"sma_120":13152.93},{"date":"2024-10-24","open":12352,"high":12352,"low":12158,"close":12232,"volume":4486,"rsi_14":27.08,"sma_20":13233.75,"sma_60":13138.75,"sma_120":13142.31},{"date":"2024-10-25","open":12231,"high":12304,"low":11965,"close":12087,"volume":5579,"rsi_14":14.58,"sma_20":13148.75,"sma_60":13120.42,"sma_120":13126.05},{"date":"2024-10-28","open":12013,"high":12449,"low":11965,"close":12159,"volume":8190,"rsi_14":19.61,"sma_20":13072.5,"sma_60":13105.83,"sma_120":13106.67},{"date":"2024-10-29","open":12159,"high":12232,"low":12013,"close":12135,"volume":2524,"rsi_14":20.0,"sma_20":12987.5,"sma_60":13088.75,"sma_120":13093.96},{"date":"2024-10-30","open":12159,"high":12159,"low":11989,"close":12062,"volume":16932,"rsi_14":23.81,"sma_20":12930.0,"sma_60":13066.25,"sma_120":13082.08},{"date":"2024-10-31","open":12061,"high":12111,"low":11941,"close":12087,"volume":11909,"rsi_14":21.95,"sma_20":12890.0,"sma_60":13047.92,"sma_120":13072.29},{"date":"2024-11-01","open":12086,"high":12232,"low":11989,"close":12232,"volume":13238,"rsi_14":33.33,"sma_20":12862.5,"sma_60":13030.0,"sma_120":13064.17},{"date":"2024-11-04","open":12400,"high":12667,"low":12134,"close":12546,"volume":27458,"rsi_14":49.12,"sma_20":12843.75,"sma_60":13016.25,"sma_120":13061.04},{"date":"2024-11-05","open":12545,"high":12715,"low":12545,"close":12618,"volume":52264,"rsi_14":54.39,"sma_20":12828.75,"sma_60":13009.58,"sma_120":13058.96},{"date":"2024-11-06","open":12714,"high":12860,"low":12593,"close":12812,"volume":16059,"rsi_14":58.73,"sma_20":12826.25,"sma_60":13025.42,"sma_120":13056.04},{"date":"2024-11-07","open":12884,"high":12908,"low":12497,"close":12860,"volume":14931,"rsi_14":61.9,"sma_20":12840.0,"sma_60":13034.58,"sma_120":13050.42},{"date":"2024-11-08","open":12860,"high":12860,"low":12642,"close":12715,"volume":23917,"rsi_14":60.0,"sma_20":12843.75,"sma_60":13041.67,"sma_120":13047.5},{"date":"2024-11-11","open":12763,"high":12763,"low":12497,"close":12667,"volume":10509,"rsi_14":62.9,"sma_20":12847.5,"sma_60":13046.67,"sma_120":13049.58},{"date":"2024-11-12","open":12715,"high":12715,"low":12062,"close":12425,"volume":35213,"rsi_14":52.17,"sma_20":12840.0,"sma_60":13048.33,"sma_120":13047.92},{"date":"2024-11-13","open":12570,"high":12570,"low":11965,"close":12087,"volume":47973,"rsi_14":46.15,"sma_20":12818.75,"sma_60":13044.17,"sma_120":13040.62},{"date":"2024-11-14","open":12062,"high":12280,"low":11892,"close":11941,"volume":20917,"rsi_14":46.15,"sma_20":12787.5,"sma_60":13044.17,"sma_120":13029.17},{"date":"2024-11-15","open":11917,"high":11941,"low":11385,"close":11748,"volume":27626,"rsi_14":39.76,"sma_20":12748.75,"sma_60":13041.25,"sma_120":13016.04},{"date":"2024-11-18","open":11747,"high":12038,"low":11699,"close":11845,"volume":5991,"rsi_14":43.02,"sma_20":12720.0,"sma_60":13037.92,"sma_120":13002.08},{"date":"2024-11-19","open":11747,"high":11966,"low":11723,"close":11869,"volume":7053,"rsi_14":45.24,"sma_20":12698.75,"sma_60":13035.0,"sma_120":12990.42},{"date":"2024-11-20","open":11747,"high":11941,"low":11747,"close":11893,"volume":6829,"rsi_14":45.24,"sma_20":12675.0,"sma_60":13031.67,"sma_120":12979.38},{"date":"2024-11-21","open":11892,"high":12135,"low":11771,"close":12135,"volume":9783,"rsi_14":47.73,"sma_20":12670.0,"sma_60":13033.33,"sma_120":12970.62},{"date":"2024-11-22","open":12110,"high":12522,"low":12110,"close":12425,"volume":29483,"rsi_14":47.13,"sma_20":12687.5,"sma_60":13044.17,"sma_120":12964.79},{"date":"2024-11-25","open":12303,"high":12522,"low":12279,"close":12352,"volume":12444,"rsi_14":43.68,"sma_20":12697.5,"sma_60":13049.17,"sma_120":12961.67},{"date":"2024-11-26","open":12352,"high":12473,"low":12182,"close":12328,"volume":9791,"rsi_14":37.5,"sma_20":12707.5,"sma_60":13043.75,"sma_120":12956.67},{"date":"2024-11-27","open":12304,"high":12401,"low":12231,"close":12280,"volume":23482,"rsi_14":35.0,"sma_20":12718.75,"sma_60":13039.17,"sma_120":12952.71},{"date":"2024-11-28","open":12425,"high":12449,"low":12279,"close":12425,"volume":5789,"rsi_14":42.5,"sma_20":12736.25,"sma_60":13036.25,"sma_120":12950.83},{"date":"2024-11-29","open":12110,"high":12473,"low":12110,"close":12328,"volume":5341,"rsi_14":41.46,"sma_20":12741.25,"sma_60":13033.33,"sma_120":12947.5},{"date":"2024-12-02","open":12280,"high":12449,"low":11989,"close":12135,"volume":8356,"rsi_14":42.5,"sma_20":12720.0,"sma_60":13026.67,"sma_120":12941.67},{"date":"2024-12-03","open":12377,"high":12449,"low":12013,"close":12183,"volume":2470,"rsi_14":52.94,"sma_20":12697.5,"sma_60":13019.17,"sma_120":12939.38},{"date":"2024-12-04","open":12086,"high":12135,"low":11796,"close":11893,"volume":10865,"rsi_14":48.65,"sma_20":12650.0,"sma_60":13006.25,"sma_120":12936.04},{"date":"2024-12-05","open":12086,"high":12086,"low":11723,"close":11796,"volume":9340,"rsi_14":51.43,"sma_20":12595.0,"sma_60":12995.83,"sma_120":12934.17},{"date":"2024-12-06","open":11796,"high":11990,"low":11457,"close":11772,"volume":13446,"rsi_14":47.76,"sma_20":12546.25,"sma_60":12982.92,"sma_120":12930.62},{"date":"2024-12-09","open":11772,"high":11965,"low":11168,"close":11168,"volume":20807,"rsi_14":34.05,"sma_20":12468.7,"sma_60":12964.15,"sma_120":12921.66},{"date":"2024-12-10","open":11119,"high":11627,"low":11119,"close":11603,"volume":15947,"rsi_14":44.45,"sma_20":12426.2,"sma_60":12939.15,"sma_120":12917.7},{"date":"2024-12-11","open":11554,"high":12159,"low":11409,"close":12038,"volume":15829,"rsi_14":48.28,"sma_20":12423.7,"sma_60":12921.65,"sma_120":12917.7},{"date":"2024-12-12","open":11941,"high":12691,"low":11941,"close":12618,"volume":31312,"rsi_14":53.12,"sma_20":12458.7,"sma_60":12916.65,"sma_120":12923.33},{"date":"2024-12-13","open":12617,"high":12763,"low":12497,"close":12739,"volume":19239,"rsi_14":56.15,"sma_20":12509.95,"sma_60":12907.9,"sma_120":12931.24},{"date":"2024-12-16","open":12883,"high":12957,"low":12690,"close":12908,"volume":23232,"rsi_14":58.82,"sma_20":12564.95,"sma_60":12900.82,"sma_120":12941.24},{"date":"2024-12-17","open":12908,"high":12933,"low":12666,"close":12908,"volume":9983,"rsi_14":59.7,"sma_20":12618.7,"sma_60":12890.82,"sma_120":12948.95},{"date":"2024-12-18","open":12932,"high":12932,"low":12545,"close":12691,"volume":14208,"rsi_14":54.01,"sma_20":12659.95,"sma_60":12878.32,"sma_120":12951.24},{"date":"2024-12-19","open":12691,"high":12691,"low":12327,"close":12570,"volume":8048,"rsi_14":53.62,"sma_20":12682.45,"sma_60":12862.07,"sma_120":12951.45},{"date":"2024-12-20","open":12449,"high":12691,"low":12400,"close":12449,"volume":15305,"rsi_14":54.81,"sma_20":12683.7,"sma_60":12839.98,"sma_120":12950.62},{"date":"2024-12-23","open":12472,"high":12618,"low":12472,"close":12594,"volume":4520,"rsi_14":56.11,"sma_20":12696.2,"sma_60":12822.07,"sma_120":12950.41},{"date":"2024-12-24","open":12715,"high":12739,"low":12448,"close":12570,"volume":10825,"rsi_14":60.93,"sma_20":12708.7,"sma_60":12801.23,"sma_120":12950.41},{"date":"2024-12-26","open":12570,"high":12618,"low":12400,"close":12522,"volume":10973,"rsi_14":61.9,"sma_20":12721.2,"sma_60":12789.98,"sma_120":12949.78},{"date":"2024-12-27","open":12645,"high":12645,"low":12102,"close":12596,"volume":12534,"rsi_14":59.09,"sma_20":12717.45,"sma_60":12781.23,"sma_120":12948.95},{"date":"2024-12-30","open":12250,"high":12571,"low":12250,"close":12472,"volume":19591,"rsi_14":69.65,"sma_20":12712.45,"sma_60":12772.07,"sma_120":12947.28},{"date":"2025-01-02","open":12521,"high":12694,"low":12373,"close":12645,"volume":54890,"rsi_14":66.34,"sma_20":12726.2,"sma_60":12763.32,"sma_120":12948.74},{"date":"2025-01-03","open":12694,"high":12719,"low":12521,"close":12620,"volume":16331,"rsi_14":58.33,"sma_20":12736.2,"sma_60":12754.15,"sma_120":12951.24},{"date":"2025-01-06","open":12743,"high":13261,"low":12619,"close":12670,"volume":117820,"rsi_14":43.55,"sma_20":12763.7,"sma_60":12746.65,"sma_120":12953.95},{"date":"2025-01-07","open":12669,"high":12941,"low":12669,"close":12867,"volume":28360,"rsi_14":46.15,"sma_20":12806.2,"sma_60":12747.07,"sma_120":12958.74},{"date":"2025-01-08","open":12915,"high":13113,"low":12718,"close":12990,"volume":30669,"rsi_14":44.44,"sma_20":12856.2,"sma_60":12748.73,"sma_120":12962.91},{"date":"2025-01-09","open":13162,"high":13236,"low":12866,"close":13138,"volume":71520,"rsi_14":49.28,"sma_20":12945.0,"sma_60":12753.73,"sma_120":12969.37},{"date":"2025-01-10","open":13211,"high":13508,"low":13112,"close":13384,"volume":54433,"rsi_14":62.86,"sma_20":13023.75,"sma_60":12763.32,"sma_120":12976.87},{"date":"2025-01-13","open":13483,"high":13483,"low":12842,"close":12842,"volume":22388,"rsi_14":50.57,"sma_20":13052.5,"sma_60":12764.98,"sma_120":12974.37},{"date":"2025-01-14","open":12965,"high":13138,"low":12644,"close":12941,"volume":19959,"rsi_14":55.81,"sma_20":13056.25,"sma_60":12767.48,"sma_120":12973.33},{"date":"2025-01-15","open":13089,"high":13089,"low":12669,"close":13015,"volume":11625,"rsi_14":54.22,"sma_20":13057.5,"sma_60":12772.07,"sma_120":12972.28},{"date":"2025-01-16","open":13015,"high":13064,"low":12841,"close":13015,"volume":6419,"rsi_14":54.88,"sma_20":13050.0,"sma_60":12778.32,"sma_120":12971.24},{"date":"2025-01-17","open":13113,"high":13113,"low":12841,"close":12916,"volume":3254,"rsi_14":53.57,"sma_20":13037.5,"sma_60":12784.98,"sma_120":12969.58},{"date":"2025-01-20","open":12916,"high":12941,"low":12718,"close":12867,"volume":7149,"rsi_14":56.96,"sma_20":13033.75,"sma_60":12789.57,"sma_120":12967.91},{"date":"2025-01-21","open":12841,"high":12867,"low":12718,"close":12867,"volume":4682,"rsi_14":60.81,"sma_20":13036.25,"sma_60":12796.23,"sma_120":12967.49},{"date":"2025-01-22","open":12965,"high":12965,"low":12767,"close":12867,"volume":5579,"rsi_14":56.72,"sma_20":13045.0,"sma_60":12805.4,"sma_120":12962.91},{"date":"2025-01-23","open":12867,"high":12867,"low":12742,"close":12768,"volume":4172,"rsi_14":54.29,"sma_20":13041.25,"sma_60":12811.65,"sma_120":12958.74},{"date":"2025-01-24","open":12842,"high":12842,"low":12619,"close":12842,"volume":4797,"rsi_14":54.93,"sma_20":13042.5,"sma_60":12819.57,"sma_120":12954.16},{"date":"2025-01-31","open":12817,"high":12817,"low":12619,"close":12768,"volume":8738,"rsi_14":46.97,"sma_20":13042.5,"sma_60":12827.48,"sma_120":12946.87},{"date":"2025-02-03","open":12768,"high":12768,"low":12275,"close":12275,"volume":42472,"rsi_14":32.1,"sma_20":13026.25,"sma_60":12826.65,"sma_120":12937.28},{"date":"2025-02-04","open":12497,"high":12497,"low":12225,"close":12300,"volume":15939,"rsi_14":27.63,"sma_20":13017.5,"sma_60":12823.73,"sma_120":12926.87},{"date":"2025-02-05","open":12275,"high":12374,"low":12225,"close":12250,"volume":10495,"rsi_14":16.18,"sma_20":12997.5,"sma_60":12814.57,"sma_120":12915.41},{"date":"2025-02-06","open":12200,"high":12374,"low":12102,"close":12226,"volume":21303,"rsi_14":23.4,"sma_20":12977.5,"sma_60":12803.73,"sma_120":12906.66},{"date":"2025-02-07","open":12126,"high":12571,"low":12126,"close":12571,"volume":7832,"rsi_14":36.84,"sma_20":12972.5,"sma_60":12795.4,"sma_120":12910.41},{"date":"2025-02-10","open":12743,"high":12743,"low":12126,"close":12177,"volume":20493,"rsi_14":25.71,"sma_20":12937.5,"sma_60":12779.57,"sma_120":12907.08},{"date":"2025-02-11","open":12398,"high":12398,"low":11930,"close":11930,"volume":22690,"rsi_14":22.5,"sma_20":12883.75,"sma_60":12762.07,"sma_120":12901.87},{"date":"2025-02-12","open":12078,"high":12078,"low":11831,"close":11979,"volume":11663,"rsi_14":25.64,"sma_20":12825.0,"sma_60":12746.23,"sma_120":12896.45},{"date":"2025-02-13","open":12053,"high":12152,"low":11757,"close":11930,"volume":9669,"rsi_14":25.64,"sma_20":12751.25,"sma_60":12733.73,"sma_120":12891.03},{"date":"2025-02-14","open":12078,"high":12078,"low":11855,"close":11905,"volume":10543,"rsi_14":25.32,"sma_20":12703.75,"sma_60":12726.65,"sma_120":12885.41},{"date":"2025-02-17","open":12029,"high":12029,"low":11732,"close":11930,"volume":6429,"rsi_14":26.25,"sma_20":12652.5,"sma_60":12722.48,"sma_120":12883.33},{"date":"2025-02-18","open":12078,"high":12078,"low":11781,"close":11856,"volume":25823,"rsi_14":26.58,"sma_20":12593.75,"sma_60":12720.4,"sma_120":12880.83},{"date":"2025-02-19","open":12028,"high":12177,"low":11855,"close":12177,"volume":14491,"rsi_14":34.83,"sma_20":12551.25,"sma_60":12722.07,"sma_120":12879.99},{"date":"2025-02-20","open":12201,"high":12201,"low":11978,"close":12078,"volume":4500,"rsi_14":34.44,"sma_20":12508.75,"sma_60":12721.65,"sma_120":12878.33},{"date":"2025-02-21","open":12127,"high":12177,"low":11929,"close":12127,"volume":4382,"rsi_14":45.83,"sma_20":12471.25,"sma_60":12721.65,"sma_120":12876.66},{"date":"2025-02-24","open":12028,"high":12201,"low":11880,"close":12152,"volume":6001,"rsi_14":45.83,"sma_20":12435.0,"sma_60":12717.9,"sma_120":12875.62},{"date":"2025-02-25","open":12226,"high":12226,"low":11930,"close":11930,"volume":5509,"rsi_14":41.77,"sma_20":12387.5,"sma_60":12705.4,"sma_120":12874.78},{"date":"2025-02-26","open":11905,"high":12226,"low":11880,"close":12226,"volume":14286,"rsi_14":50.0,"sma_20":12360.0,"sma_60":12699.15,"sma_120":12874.16},{"date":"2025-02-27","open":12003,"high":12250,"low":11954,"close":12250,"volume":8486,"rsi_14":41.56,"sma_20":12330.0,"sma_60":12693.73,"sma_120":12868.74},{"date":"2025-02-28","open":12152,"high":12226,"low":11978,"close":12127,"volume":30339,"rsi_14":48.48,"sma_20":12297.5,"sma_60":12687.07,"sma_120":12863.12},{"date":"2025-03-04","open":12126,"high":12226,"low":12028,"close":12201,"volume":7426,"rsi_14":59.32,"sma_20":12293.75,"sma_60":12679.15,"sma_120":12857.7},{"date":"2025-03-05","open":12200,"high":12300,"low":12052,"close":12226,"volume":10997,"rsi_14":58.62,"sma_20":12290.0,"sma_60":12673.32,"sma_120":12853.33},{"date":"2025-03-06","open":12226,"high":12226,"low":12028,"close":12152,"volume":14715,"rsi_14":57.63,"sma_20":12285.0,"sma_60":12669.57,"sma_120":12848.12},{"date":"2025-03-07","open":12102,"high":12201,"low":12077,"close":12152,"volume":2065,"rsi_14":58.62,"sma_20":12281.25,"sma_60":12664.98,"sma_120":12842.08},{"date":"2025-03-10","open":12126,"high":12201,"low":12052,"close":12201,"volume":2119,"rsi_14":59.32,"sma_20":12262.5,"sma_60":12666.23,"sma_120":12836.24},{"date":"2025-03-11","open":12201,"high":12250,"low":11954,"close":12152,"volume":15751,"rsi_14":60.34,"sma_20":12261.25,"sma_60":12668.32,"sma_120":12832.08},{"date":"2025-03-12","open":12152,"high":12152,"low":11978,"close":12029,"volume":8854,"rsi_14":44.0,"sma_20":12266.25,"sma_60":12668.73,"sma_120":12825.83},{"date":"2025-03-13","open":12127,"high":12152,"low":11707,"close":11856,"volume":10637,"rsi_14":41.51,"sma_20":12260.0,"sma_60":12676.67,"sma_120":12820.41},{"date":"2025-03-14","open":11881,"high":12078,"low":11855,"close":11881,"volume":7170,"rsi_14":40.38,"sma_20":12257.5,"sma_60":12677.5,"sma_120":12808.33},{"date":"2025-03-17","open":12029,"high":12029,"low":11831,"close":11979,"volume":3708,"rsi_14":43.64,"sma_20":12261.25,"sma_60":12672.5,"sma_120":12797.08},{"date":"2025-03-18","open":11979,"high":11979,"low":11757,"close":11807,"volume":8344,"rsi_14":45.28,"sma_20":12255.0,"sma_60":12654.58,"sma_120":12785.62},{"date":"2025-03-19","open":11930,"high":11930,"low":11757,"close":11807,"volume":19661,"rsi_14":29.27,"sma_20":12252.5,"sma_60":12634.58,"sma_120":12771.24},{"date":"2025-03-20","open":11905,"high":11905,"low":11658,"close":11708,"volume":3794,"rsi_14":24.98,"sma_20":12228.7,"sma_60":12609.98,"sma_120":12755.4},{"date":"2025-03-21","open":11807,"high":11807,"low":11560,"close":11560,"volume":9204,"rsi_14":24.42,"sma_20":12202.4,"sma_60":12582.88,"sma_120":12736.85},{"date":"2025-03-24","open":11757,"high":11757,"low":11511,"close":11511,"volume":5223,"rsi_14":18.17,"sma_20":12171.1,"sma_60":12558.7,"sma_120":12718.51},{"date":"2025-03-25","open":11585,"high":11708,"low":11461,"close":11486,"volume":10549,"rsi_14":15.89,"sma_20":12137.3,"sma_60":12536.18,"sma_120":12699.12},{"date":"2025-03-26","open":11683,"high":12324,"low":11461,"close":11782,"volume":44307,"rsi_14":35.87,"sma_20":12129.8,"sma_60":12520.77,"sma_120":12680.38},{"date":"2025-03-27","open":11781,"high":12029,"low":11683,"close":11856,"volume":31704,"rsi_14":39.3,"sma_20":12111.05,"sma_60":12504.1,"sma_120":12663.08},{"date":"2025-03-28","open":11831,"high":11955,"low":11288,"close":11412,"volume":42718,"rsi_14":27.79,"sma_20":12068.5,"sma_60":12480.33,"sma_120":12640.78},{"date":"2025-03-31","open":11388,"high":11388,"low":11091,"close":11117,"volume":20739,"rsi_14":24.4,"sma_20":12017.2,"sma_60":12452.4,"sma_120":12621.19},{"date":"2025-04-01","open":11288,"high":11585,"low":11288,"close":11437,"volume":15047,"rsi_14":36.66,"sma_20":11978.4,"sma_60":12432.8,"sma_120":12607.02},{"date":"2025-04-02","open":11536,"high":11536,"low":11190,"close":11240,"volume":11527,"rsi_14":36.26,"sma_20":11928.35,"sma_60":12411.95,"sma_120":12592.01},{"date":"2025-04-03","open":11116,"high":11511,"low":11116,"close":11240,"volume":19613,"rsi_14":35.55,"sma_20":11882.05,"sma_60":12388.18,"sma_120":12575.75},{"date":"2025-04-04","open":11091,"high":11560,"low":11091,"close":11486,"volume":11109,"rsi_14":39.58,"sma_20":11848.25,"sma_60":12369.0,"sma_120":12561.58},{"date":"2025-04-07","open":11486,"high":11486,"low":10894,"close":11166,"volume":33859,"rsi_14":37.25,"sma_20":11795.7,"sma_60":12343.57,"sma_120":12545.11},{"date":"2025-04-08","open":11166,"high":11240,"low":10944,"close":10944,"volume":14811,"rsi_14":34.23,"sma_20":11734.4,"sma_60":12311.05,"sma_120":12529.06},{"date":"2025-04-09","open":10993,"high":10993,"low":10426,"close":10476,"volume":31776,"rsi_14":30.17,"sma_20":11655.6,"sma_60":12268.53,"sma_120":12508.63},{"date":"2025-04-10","open":10623,"high":11092,"low":10623,"close":11067,"volume":31880,"rsi_14":43.06,"sma_20":11615.55,"sma_60":12233.52,"sma_120":12493.62},{"date":"2025-04-11","open":11091,"high":11560,"low":10845,"close":11560,"volume":29443,"rsi_14":50.62,"sma_20":11599.25,"sma_60":12202.67,"sma_120":12482.99},{"date":"2025-04-14","open":11733,"high":11733,"low":11436,"close":11610,"volume":12642,"rsi_14":51.53,"sma_20":11580.45,"sma_60":12181.82,"sma_120":12473.4},{"date":"2025-04-15","open":11634,"high":11757,"low":11412,"close":11634,"volume":12256,"rsi_14":48.01,"sma_20":11571.65,"sma_60":12159.72,"sma_120":12463.6},{"date":"2025-04-16","open":11559,"high":11758,"low":11559,"close":11758,"volume":16061,"rsi_14":48.7,"sma_20":11569.15,"sma_60":12138.47,"sma_120":12455.27},{"date":"2025-04-17","open":11758,"high":11758,"low":11758,"close":11758,"volume":0,"rsi_14":55.16,"sma_20":11571.7,"sma_60":12117.22,"sma_120":12447.77},{"date":"2025-04-18","open":11758,"high":11758,"low":11758,"close":11758,"volume":0,"rsi_14":60.5,"sma_20":11581.75,"sma_60":12097.63,"sma_120":12441.31},{"date":"2025-04-21","open":11758,"high":11758,"low":11758,"close":11758,"volume":0,"rsi_14":55.87,"sma_20":11594.3,"sma_60":12078.88,"sma_120":12434.23},{"date":"2025-04-22","open":11758,"high":11758,"low":11758,"close":11758,"volume":0,"rsi_14":60.21,"sma_20":11608.1,"sma_60":12060.13,"sma_120":12428.18},{"date":"2025-04-23","open":11758,"high":11758,"low":11758,"close":11758,"volume":0,"rsi_14":60.21,"sma_20":11606.85,"sma_60":12041.38,"sma_120":12423.39},{"date":"2025-04-24","open":11758,"high":11758,"low":11758,"close":11758,"volume":0,"rsi_14":55.93,"sma_20":11601.85,"sma_60":12024.3,"sma_120":12417.98},{"date":"2025-04-25","open":11758,"high":11758,"low":11758,"close":11758,"volume":0,"rsi_14":65.02,"sma_20":11619.4,"sma_60":12005.97,"sma_120":12412.77},{"date":"2025-04-28","open":11758,"high":11758,"low":11758,"close":11758,"volume":0,"rsi_14":73.25,"sma_20":11651.95,"sma_60":11988.88,"sma_120":12408.18},{"date":"2025-04-29","open":11758,"high":11758,"low":11758,"close":11758,"volume":0,"rsi_14":100.0,"sma_20":11668.25,"sma_60":11980.13,"sma_120":12403.39},{"date":"2025-04-30","open":11762,"high":12029,"low":11555,"close":11684,"volume":24297,"rsi_14":89.76,"sma_20":11690.55,"sma_60":11969.63,"sma_120":12396.68},{"date":"2025-05-02","open":11733,"high":11802,"low":11585,"close":11743,"volume":20057,"rsi_14":76.54,"sma_20":11715.85,"sma_60":11960.97,"sma_120":12387.77},{"date":"2025-05-07","open":11772,"high":11782,"low":11447,"close":11457,"volume":18622,"rsi_14":36.32,"sma_20":11714.15,"sma_60":11947.88,"sma_120":12375.81},{"date":"2025-05-08","open":11299,"high":11900,"low":11299,"close":11881,"volume":25316,"rsi_14":62.47,"sma_20":11750.2,"sma_60":11936.13,"sma_120":12365.77},{"date":"2025-05-09","open":11930,"high":12058,"low":11762,"close":11891,"volume":28661,"rsi_14":57.47,"sma_20":11798.0,"sma_60":11931.22,"sma_120":12355.39},{"date":"2025-05-12","open":11891,"high":12078,"low":11891,"close":12029,"volume":22352,"rsi_14":63.37,"sma_20":11876.55,"sma_60":11932.8,"sma_120":12347.43},{"date":"2025-05-13","open":12039,"high":12285,"low":11979,"close":12285,"volume":30808,"rsi_14":70.87,"sma_20":11938.1,"sma_60":11937.88,"sma_120":12342.06},{"date":"2025-05-14","open":12374,"high":12798,"low":12344,"close":12462,"volume":24458,"rsi_14":74.48,"sma_20":11983.65,"sma_60":11946.8,"sma_120":12340.27},{"date":"2025-05-15","open":12581,"high":12581,"low":12324,"close":12502,"volume":14852,"rsi_14":75.17,"sma_20":12028.7,"sma_60":11956.8,"sma_120":12341.73},{"date":"2025-05-16","open":12512,"high":12522,"low":11871,"close":11871,"volume":32601,"rsi_14":52.58,"sma_20":12040.5,"sma_60":11955.72,"sma_120":12339.1},{"date":"2025-05-19","open":11871,"high":11871,"low":11624,"close":11733,"volume":42696,"rsi_14":49.34,"sma_20":12039.0,"sma_60":11953.55,"sma_120":12336.98},{"date":"2025-05-20","open":11684,"high":11979,"low":11684,"close":11930,"volume":17638,"rsi_14":53.44,"sma_20":12047.5,"sma_60":11949.3,"sma_120":12335.68},{"date":"2025-05-21","open":11930,"high":12098,"low":11871,"close":11999,"volume":22366,"rsi_14":54.72,"sma_20":12059.5,"sma_60":11947.88,"sma_120":12334.77},{"date":"2025-05-22","open":11989,"high":12029,"low":11871,"close":11950,"volume":6382,"rsi_14":53.67,"sma_20":12069.0,"sma_60":11944.8,"sma_120":12333.23},{"date":"2025-05-23","open":11960,"high":12177,"low":11891,"close":11940,"volume":23595,"rsi_14":55.16,"sma_20":12078.0,"sma_60":11941.13,"sma_120":12329.52},{"date":"2025-05-26","open":12048,"high":12078,"low":11920,"close":11969,"volume":29785,"rsi_14":54.62,"sma_20":12088.5,"sma_60":11941.72,"sma_120":12323.56},{"date":"2025-05-27","open":11930,"high":12098,"low":11930,"close":12048,"volume":32725,"rsi_14":63.16,"sma_20":12103.0,"sma_60":11938.63,"sma_120":12318.89},{"date":"2025-05-28","open":12048,"high":12117,"low":12039,"close":12088,"volume":3398,"rsi_14":55.56,"sma_20":12119.5,"sma_60":11935.8,"sma_120":12314.77},{"date":"2025-05-29","open":12108,"high":12305,"low":12078,"close":12285,"volume":59639,"rsi_14":59.62,"sma_20":12146.0,"sma_60":11938.38,"sma_120":12312.73},{"date":"2025-05-30","open":12255,"high":12601,"low":12226,"close":12305,"volume":36456,"rsi_14":57.14,"sma_20":12173.5,"sma_60":11940.05,"sma_120":12309.6},{"date":"2025-06-02","open":12324,"high":12384,"low":12078,"close":12088,"volume":23349,"rsi_14":44.79,"sma_20":12194.0,"sma_60":11937.63,"sma_120":12305.48},{"date":"2025-06-04","open":12088,"high":12423,"low":12088,"close":12265,"volume":47101,"rsi_14":44.79,"sma_20":12220.5,"sma_60":11939.47,"sma_120":12304.52},{"date":"2025-06-05","open":12324,"high":12699,"low":12324,"close":12571,"volume":36258,"rsi_14":51.6,"sma_20":12277.0,"sma_60":11946.47,"sma_120":12305.73},{"date":"2025-06-09","open":12640,"high":12936,"low":12640,"close":12778,"volume":36462,"rsi_14":76.14,"sma_20":12322.5,"sma_60":11956.13,"sma_120":12311.18},{"date":"2025-06-10","open":12847,"high":12847,"low":12561,"close":12758,"volume":31044,"rsi_14":81.71,"sma_20":12366.5,"sma_60":11966.3,"sma_120":12317.31},{"date":"2025-06-11","open":12758,"high":12798,"low":12591,"close":12798,"volume":26195,"rsi_14":79.73,"sma_20":12405.5,"sma_60":11979.22,"sma_120":12323.98},{"date":"2025-06-12","open":12896,"high":12896,"low":12689,"close":12768,"volume":20570,"rsi_14":77.08,"sma_20":12430.0,"sma_60":11994.55,"sma_120":12335.61},{"date":"2025-06-13","open":12768,"high":12768,"low":12403,"close":12522,"volume":37737,"rsi_14":67.68,"sma_20":12433.0,"sma_60":12005.3,"sma_120":12341.4},{"date":"2025-06-16","open":12423,"high":12670,"low":12334,"close":12670,"volume":32117,"rsi_14":70.79,"sma_20":12441.5,"sma_60":12016.88,"sma_120":12344.69},{"date":"2025-06-17","open":12798,"high":12798,"low":12433,"close":12581,"volume":32271,"rsi_14":66.85,"sma_20":12477.5,"sma_60":12029.88,"sma_120":12342.23},{"date":"2025-06-18","open":12719,"high":12719,"low":12423,"close":12571,"volume":16558,"rsi_14":64.97,"sma_20":12520.0,"sma_60":12042.72,"sma_120":12338.65},{"date":"2025-06-19","open":12571,"high":12571,"low":12344,"close":12551,"volume":16266,"rsi_14":63.43,"sma_20":12551.5,"sma_60":12056.9,"sma_120":12333.44},{"date":"2025-06-20","open":12571,"high":12571,"low":12354,"close":12403,"volume":16892,"rsi_14":53.53,"sma_20":12572.0,"sma_60":12071.08,"sma_120":12326.98},{"date":"2025-06-23","open":12246,"high":12334,"low":11960,"close":12058,"volume":35345,"rsi_14":43.84,"sma_20":12577.5,"sma_60":12080.27,"sma_120":12319.48},{"date":"2025-06-24","open":12177,"high":12689,"low":11989,"close":12610,"volume":87221,"rsi_14":61.18,"sma_20":12611.5,"sma_60":12099.2,"sma_120":12317.69},{"date":"2025-06-25","open":12709,"high":12798,"low":12502,"close":12719,"volume":36275,"rsi_14":60.0,"sma_20":12649.5,"sma_60":12114.95,"sma_120":12317.86},{"date":"2025-06-26","open":12768,"high":12768,"low":12551,"close":12748,"volume":33545,"rsi_14":54.46,"sma_20":12685.0,"sma_60":12129.95,"sma_120":12317.02},{"date":"2025-06-27","open":12778,"high":12817,"low":12541,"close":12719,"volume":22400,"rsi_14":48.37,"sma_20":12717.0,"sma_60":12151.97,"sma_120":12316.15},{"date":"2025-06-30","open":12719,"high":12719,"low":12216,"close":12324,"volume":39544,"rsi_14":40.09,"sma_20":12719.0,"sma_60":12172.32,"sma_120":12312.36},{"date":"2025-07-01","open":12315,"high":12581,"low":12315,"close":12462,"volume":46284,"rsi_14":42.67,"sma_20":12727.0,"sma_60":12189.58,"sma_120":12311.19},{"date":"2025-07-02","open":12472,"high":12492,"low":11733,"close":12453,"volume":41067,"rsi_14":43.04,"sma_20":12745.5,"sma_60":12210.02,"sma_120":12310.98},{"date":"2025-07-03","open":12453,"high":12571,"low":12384,"close":12443,"volume":32107,"rsi_14":48.06,"sma_20":12754.5,"sma_60":12230.28,"sma_120":12309.23},{"date":"2025-07-04","open":12512,"high":12817,"low":12423,"close":12423,"volume":75128,"rsi_14":43.52,"sma_20":12747.0,"sma_60":12246.05,"sma_120":12307.52},{"date":"2025-07-07","open":12482,"high":12660,"low":12374,"close":12522,"volume":37577,"rsi_14":48.45,"sma_20":12734.0,"sma_60":12268.9,"sma_120":12306.23},{"date":"2025-07-08","open":12561,"high":12561,"low":12384,"close":12482,"volume":19012,"rsi_14":47.72,"sma_20":12720.0,"sma_60":12294.83,"sma_120":12302.94},{"date":"2025-07-09","open":12502,"high":12817,"low":12462,"close":12788,"volume":61051,"rsi_14":55.31,"sma_20":12719.5,"sma_60":12333.85,"sma_120":12301.19},{"date":"2025-07-10","open":12817,"high":12985,"low":12739,"close":12827,"volume":39119,"rsi_14":60.0,"sma_20":12722.5,"sma_60":12363.53,"sma_120":12298.52},{"date":"2025-07-11","open":12867,"high":13024,"low":12778,"close":12906,"volume":30828,"rsi_14":72.87,"sma_20":12742.0,"sma_60":12386.22,"sma_120":12294.44},{"date":"2025-07-14","open":12926,"high":13005,"low":12798,"close":12857,"volume":26909,"rsi_14":59.12,"sma_20":12751.5,"sma_60":12407.23,"sma_120":12294.52},{"date":"2025-07-15","open":12916,"high":13113,"low":12768,"close":13113,"volume":76336,"rsi_14":63.16,"sma_20":12778.5,"sma_60":12432.17,"sma_120":12295.94},{"date":"2025-07-16","open":13251,"high":13251,"low":12916,"close":13064,"volume":28604,"rsi_14":60.39,"sma_20":12803.5,"sma_60":12454.17,"sma_120":12296.32},{"date":"2025-07-17","open":13143,"high":13212,"low":12660,"close":12670,"volume":33027,"rsi_14":48.69,"sma_20":12809.5,"sma_60":12469.5,"sma_120":12293.36},{"date":"2025-07-18","open":12808,"high":12808,"low":12384,"close":12472,"volume":23784,"rsi_14":54.39,"sma_20":12813.0,"sma_60":12481.5,"sma_120":12289.57},{"date":"2025-07-21","open":12541,"high":12620,"low":12384,"close":12423,"volume":15388,"rsi_14":48.77,"sma_20":12831.5,"sma_60":12492.67,"sma_120":12285.77},{"date":"2025-07-22","open":12571,"high":12571,"low":12344,"close":12423,"volume":27223,"rsi_14":49.07,"sma_20":12822.0,"sma_60":12503.83,"sma_120":12281.98},{"date":"2025-07-23","open":12453,"high":12837,"low":12443,"close":12551,"volume":45569,"rsi_14":53.18,"sma_20":12813.5,"sma_60":12517.17,"sma_120":12279.27},{"date":"2025-07-24","open":12541,"high":12670,"low":12403,"close":12423,"volume":24298,"rsi_14":50.0,"sma_20":12797.0,"sma_60":12528.33,"sma_120":12276.32},{"date":"2025-07-25","open":12482,"high":12531,"low":12393,"close":12423,"volume":9107,"rsi_14":47.13,"sma_20":12782.0,"sma_60":12539.5,"sma_120":12272.73},{"date":"2025-07-28","open":12413,"high":12433,"low":12305,"close":12374,"volume":23617,"rsi_14":46.86,"sma_20":12784.5,"sma_60":12549.83,"sma_120":12269.36},{"date":"2025-07-29","open":12453,"high":12453,"low":12275,"close":12384,"volume":17928,"rsi_14":35.86,"sma_20":12780.5,"sma_60":12560.33,"sma_120":12270.23},{"date":"2025-07-30","open":12512,"high":12512,"low":12324,"close":12403,"volume":14290,"rsi_14":34.97,"sma_20":12778.0,"sma_60":12572.5,"sma_120":12271.07},{"date":"2025-07-31","open":12423,"high":12502,"low":12334,"close":12482,"volume":34078,"rsi_14":34.97,"sma_20":12780.0,"sma_60":12585.0,"sma_120":12272.98},{"date":"2025-08-01","open":12561,"high":12571,"low":12048,"close":12127,"volume":22468,"rsi_14":28.74,"sma_20":12765.0,"sma_60":12596.33,"sma_120":12272.11},{"date":"2025-08-04","open":12147,"high":12255,"low":11930,"close":12117,"volume":27758,"rsi_14":16.11,"sma_20":12744.5,"sma_60":12600.33,"sma_120":12268.23},{"date":"2025-08-05","open":12186,"high":12413,"low":12177,"close":12226,"volume":17547,"rsi_14":22.58,"sma_20":12731.5,"sma_60":12606.0,"sma_120":12268.61},{"date":"2025-08-06","open":12157,"high":12462,"low":12157,"close":12462,"volume":27362,"rsi_14":42.45,"sma_20":12715.0,"sma_60":12613.33,"sma_120":12273.07},{"date":"2025-08-07","open":12512,"high":12512,"low":12255,"close":12295,"volume":14133,"rsi_14":43.38,"sma_20":12688.0,"sma_60":12613.5,"sma_120":12275.69},{"date":"2025-08-08","open":12295,"high":12472,"low":12216,"close":12226,"volume":10818,"rsi_14":42.75,"sma_20":12653.5,"sma_60":12609.5,"sma_120":12278.15},{"date":"2025-08-11","open":12226,"high":12403,"low":12137,"close":12157,"volume":18237,"rsi_14":40.69,"sma_20":12618.0,"sma_60":12603.67,"sma_120":12280.23},{"date":"2025-08-12","open":12147,"high":12265,"low":12127,"close":12147,"volume":10336,"rsi_14":34.59,"sma_20":12569.0,"sma_60":12608.33,"sma_120":12282.02},{"date":"2025-08-13","open":12147,"high":12778,"low":11940,"close":12078,"volume":30195,"rsi_14":36.22,"sma_20":12519.0,"sma_60":12614.17,"sma_120":12283.86},{"date":"2025-08-14","open":12088,"high":12117,"low":11871,"close":11999,"volume":23817,"rsi_14":34.07,"sma_20":12485.0,"sma_60":12615.33,"sma_120":12282.32},{"date":"2025-08-18","open":11851,"high":12048,"low":11831,"close":11851,"volume":17069,"rsi_14":31.72,"sma_20":12453.5,"sma_60":12612.83,"sma_120":12280.36},{"date":"2025-08-19","open":11831,"high":11881,"low":11743,"close":11762,"volume":21273,"rsi_14":29.41,"sma_20":12420.0,"sma_60":12609.67,"sma_120":12277.23},{"date":"2025-08-20","open":11733,"high":11733,"low":11378,"close":11575,"volume":31724,"rsi_14":25.29,"sma_20":12377.0,"sma_60":12603.5,"sma_120":12272.32},{"date":"2025-08-21","open":11575,"high":11782,"low":11516,"close":11703,"volume":15578,"rsi_14":27.43,"sma_20":12334.0,"sma_60":12599.0,"sma_120":12270.36},{"date":"2025-08-22","open":11703,"high":11831,"low":11644,"close":11654,"volume":5532,"rsi_14":33.33,"sma_20":12295.0,"sma_60":12592.33,"sma_120":12265.48},{"date":"2025-08-25","open":11595,"high":11822,"low":11595,"close":11634,"volume":5188,"rsi_14":33.1,"sma_20":12255.0,"sma_60":12584.67,"sma_120":12260.23},{"date":"2025-08-26","open":11792,"high":11792,"low":11585,"close":11664,"volume":10448,"rsi_14":29.2,"sma_20":12219.0,"sma_60":12574.17,"sma_120":12256.27},{"date":"2025-08-27","open":11634,"high":11743,"low":11338,"close":11516,"volume":21827,"rsi_14":12.5,"sma_20":12175.0,"sma_60":12560.83,"sma_120":12250.44},{"date":"2025-08-28","open":11516,"high":11812,"low":11486,"close":11486,"volume":15460,"rsi_14":14.04,"sma_20":12128.5,"sma_60":12550.67,"sma_120":12244.15},{"date":"2025-08-29","open":11605,"high":11753,"low":11043,"close":11477,"volume":39532,"rsi_14":14.81,"sma_20":12077.5,"sma_60":12537.33,"sma_120":12238.4},{"date":"2025-09-01","open":11467,"high":11555,"low":11289,"close":11338,"volume":15953,"rsi_14":13.91,"sma_20":12037.5,"sma_60":12516.5,"sma_120":12231.48},{"date":"2025-09-02","open":11338,"high":11526,"low":11338,"close":11447,"volume":3314,"rsi_14":21.6,"sma_20":12003.5,"sma_60":12494.0,"sma_120":12225.07},{"date":"2025-09-03","open":11457,"high":11831,"low":11338,"close":11812,"volume":27522,"rsi_14":41.29,"sma_20":11982.5,"sma_60":12478.0,"sma_120":12222.15},{"date":"2025-09-04","open":11812,"high":11841,"low":11634,"close":11703,"volume":20616,"rsi_14":40.51,"sma_20":11944.0,"sma_60":12459.5,"sma_120":12219.36},{"date":"2025-09-05","open":11703,"high":11900,"low":11674,"close":11723,"volume":19845,"rsi_14":45.52,"sma_20":11915.0,"sma_60":12441.83,"sma_120":12218.19},{"date":"2025-09-08","open":11723,"high":11861,"low":11634,"close":11861,"volume":9091,"rsi_14":53.33,"sma_20":11896.5,"sma_60":12430.67,"sma_120":12217.98},{"date":"2025-09-09","open":11891,"high":12068,"low":11841,"close":11969,"volume":34398,"rsi_14":64.08,"sma_20":11887.0,"sma_60":12418.83,"sma_120":12217.86},{"date":"2025-09-10","open":11881,"high":12384,"low":11881,"close":12137,"volume":34934,"rsi_14":65.07,"sma_20":11886.5,"sma_60":12411.33,"sma_120":12220.61},{"date":"2025-09-11","open":12137,"high":12315,"low":12039,"close":12186,"volume":14328,"rsi_14":68.49,"sma_20":11892.0,"sma_60":12404.83,"sma_120":12223.77},{"date":"2025-09-12","open":12147,"high":12186,"low":12058,"close":12078,"volume":16702,"rsi_14":64.52,"sma_20":11896.0,"sma_60":12396.83,"sma_120":12226.87},{"date":"2025-09-15","open":12167,"high":12177,"low":11930,"close":12098,"volume":32342,"rsi_14":64.29,"sma_20":11908.5,"sma_60":12391.67,"sma_120":12231.38},{"date":"2025-09-16","open":11989,"high":12127,"low":11979,"close":11999,"volume":20424,"rsi_14":66.44,"sma_20":11920.5,"sma_60":12390.67,"sma_120":12235.47},{"date":"2025-09-17","open":11969,"high":11989,"low":11920,"close":11930,"volume":11947,"rsi_14":64.71,"sma_20":11938.5,"sma_60":12379.17,"sma_120":12239.18},{"date":"2025-09-18","open":12088,"high":12158,"low":11999,"close":12019,"volume":16200,"rsi_14":65.13,"sma_20":11950.0,"sma_60":12365.83,"sma_120":12240.39},{"date":"2025-09-19","open":12100,"high":12190,"low":12050,"close":12060,"volume":12239,"rsi_14":69.72,"sma_20":11962.0,"sma_60":12351.33,"sma_120":12240.64},{"date":"2025-09-22","open":11861,"high":12305,"low":11861,"close":12068,"volume":26464,"rsi_14":71.14,"sma_20":11984.0,"sma_60":12340.33,"sma_120":12246.15},{"date":"2025-09-23","open":12068,"high":12068,"low":12009,"close":12019,"volume":9564,"rsi_14":58.97,"sma_20":12002.0,"sma_60":12335.17,"sma_120":12253.74},{"date":"2025-09-24","open":11989,"high":12019,"low":11792,"close":11812,"volume":17073,"rsi_14":54.33,"sma_20":12017.0,"sma_60":12324.17,"sma_120":12256.88},{"date":"2025-09-25","open":11802,"high":11802,"low":11674,"close":11723,"volume":13093,"rsi_14":50.0,"sma_20":12029.0,"sma_60":12311.83,"sma_120":12260.92},{"date":"2025-09-26","open":11723,"high":11723,"low":11565,"close":11624,"volume":9387,"rsi_14":40.77,"sma_20":12036.5,"sma_60":12298.0,"sma_120":12264.14},{"date":"2025-09-29","open":11615,"high":11782,"low":11605,"close":11703,"volume":13876,"rsi_14":39.37,"sma_20":12055.0,"sma_60":12285.83,"sma_120":12265.94},{"date":"2025-09-30","open":11693,"high":12029,"low":11585,"close":11930,"volume":24093,"rsi_14":42.11,"sma_20":12079.5,"sma_60":12275.83,"sma_120":12272.37},{"date":"2025-10-01","open":12029,"high":12029,"low":11723,"close":11812,"volume":9087,"rsi_14":36.43,"sma_20":12079.5,"sma_60":12264.5,"sma_120":12279.67},{"date":"2025-10-02","open":11901,"high":12068,"low":11852,"close":11989,"volume":11203,"rsi_14":48.68,"sma_20":12096.5,"sma_60":12251.83,"sma_120":12292.84},{"date":"2025-10-10","open":12009,"high":12048,"low":11831,"close":11851,"volume":13639,"rsi_14":42.6,"sma_20":12103.0,"sma_60":12235.33,"sma_120":12299.43},{"date":"2025-10-13","open":11851,"high":11851,"low":11644,"close":11654,"volume":6925,"rsi_14":40.22,"sma_20":12092.5,"sma_60":12214.17,"sma_120":12300.19},{"date":"2025-10-14","open":11910,"high":11910,"low":11516,"close":11526,"volume":25894,"rsi_14":38.92,"sma_20":12070.0,"sma_60":12191.67,"sma_120":12299.45},{"date":"2025-10-15","open":11871,"high":11871,"low":11555,"close":11703,"volume":30982,"rsi_14":44.33,"sma_20":12048.0,"sma_60":12167.83,"sma_120":12300.0},{"date":"2025-10-16","open":11831,"high":12255,"low":11703,"close":12117,"volume":66496,"rsi_14":54.77,"sma_20":12044.5,"sma_60":12151.83,"sma_120":12303.0},{"date":"2025-10-17","open":12068,"high":12206,"low":11950,"close":12009,"volume":35488,"rsi_14":48.72,"sma_20":12041.0,"sma_60":12140.67,"sma_120":12305.08},{"date":"2025-10-20","open":11979,"high":12029,"low":11792,"close":11920,"volume":15686,"rsi_14":47.9,"sma_20":12032.0,"sma_60":12131.33,"sma_120":12306.42},{"date":"2025-10-21","open":12029,"high":12098,"low":11900,"close":12029,"volume":15509,"rsi_14":54.82,"sma_20":12033.5,"sma_60":12124.67,"sma_120":12308.67},{"date":"2025-10-22","open":12157,"high":12157,"low":11841,"close":12009,"volume":10201,"rsi_14":56.56,"sma_20":12037.5,"sma_60":12117.67,"sma_120":12310.75},{"date":"2025-10-23","open":11891,"high":12068,"low":11891,"close":11950,"volume":8859,"rsi_14":57.6,"sma_20":12038.5,"sma_60":12107.5,"sma_120":12312.33},{"date":"2025-10-24","open":11960,"high":11960,"low":11822,"close":11831,"volume":23580,"rsi_14":52.94,"sma_20":12035.5,"sma_60":12097.5,"sma_120":12312.92},{"date":"2025-10-27","open":11920,"high":12719,"low":11841,"close":12058,"volume":45329,"rsi_14":52.94,"sma_20":12035.0,"sma_60":12091.33,"sma_120":12315.42},{"date":"2025-10-28","open":12039,"high":12039,"low":11871,"close":11950,"volume":9730,"rsi_14":53.18,"sma_20":12031.5,"sma_60":12084.17,"sma_120":12317.0},{"date":"2025-10-29","open":11910,"high":12088,"low":11812,"close":12088,"volume":42364,"rsi_14":51.18,"sma_20":12045.5,"sma_60":12079.17,"sma_120":12319.75},{"date":"2025-10-30","open":12177,"high":12196,"low":11920,"close":12078,"volume":28689,"rsi_14":55.96,"sma_20":12063.5,"sma_60":12073.67,"sma_120":12323.08},{"date":"2025-10-31","open":12177,"high":12177,"low":11900,"close":12117,"volume":20986,"rsi_14":63.28,"sma_20":12088.5,"sma_60":12067.5,"sma_120":12326.25},{"date":"2025-11-03","open":12196,"high":12196,"low":11881,"close":11930,"volume":18418,"rsi_14":61.2,"sma_20":12100.0,"sma_60":12064.17,"sma_120":12330.25},{"date":"2025-11-04","open":11930,"high":11930,"low":11733,"close":11762,"volume":23727,"rsi_14":51.65,"sma_20":12091.5,"sma_60":12058.17,"sma_120":12329.25},{"date":"2025-11-05","open":11822,"high":11822,"low":10954,"close":11338,"volume":44794,"rsi_14":28.42,"sma_20":12067.5,"sma_60":12043.17,"sma_120":12324.58},{"date":"2025-11-06","open":11398,"high":11831,"low":11279,"close":11831,"volume":42842,"rsi_14":45.95,"sma_20":12057.0,"sma_60":12032.5,"sma_120":12322.92},{"date":"2025-11-07","open":11762,"high":12009,"low":11654,"close":11861,"volume":26443,"rsi_14":48.61,"sma_20":12057.5,"sma_60":12025.17,"sma_120":12319.33},{"date":"2025-11-10","open":12029,"high":12147,"low":11861,"close":12029,"volume":18111,"rsi_14":50.0,"sma_20":12076.5,"sma_60":12021.83,"sma_120":12315.67},{"date":"2025-11-11","open":11910,"high":12581,"low":11910,"close":12236,"volume":62079,"rsi_14":54.77,"sma_20":12112.5,"sma_60":12023.17,"sma_120":12313.42},{"date":"2025-11-12","open":12236,"high":12591,"low":12186,"close":12482,"volume":29117,"rsi_14":60.38,"sma_20":12152.0,"sma_60":12028.83,"sma_120":12318.58},{"date":"2025-11-13","open":12571,"high":12571,"low":12315,"close":12512,"volume":15059,"rsi_14":63.75,"sma_20":12172.0,"sma_60":12036.17,"sma_120":12325.17},{"date":"2025-11-14","open":12462,"high":12709,"low":12374,"close":12571,"volume":43927,"rsi_14":61.11,"sma_20":12200.5,"sma_60":12045.83,"sma_120":12330.58},{"date":"2025-11-17","open":12571,"high":12571,"low":12236,"close":12265,"volume":22209,"rsi_14":56.3,"sma_20":12218.0,"sma_60":12052.83,"sma_120":12332.83},{"date":"2025-11-18","open":12285,"high":12285,"low":11841,"close":11841,"volume":22843,"rsi_14":45.58,"sma_20":12208.5,"sma_60":12054.17,"sma_120":12331.92},{"date":"2025-11-19","open":11891,"high":11891,"low":11595,"close":11664,"volume":20601,"rsi_14":43.0,"sma_20":12191.0,"sma_60":12055.67,"sma_120":12329.58},{"date":"2025-11-20","open":11605,"high":11940,"low":11605,"close":11881,"volume":13533,"rsi_14":46.23,"sma_20":12187.5,"sma_60":12058.67,"sma_120":12328.83},{"date":"2025-11-21","open":11881,"high":11910,"low":11703,"close":11831,"volume":19867,"rsi_14":48.36,"sma_20":12187.5,"sma_60":12061.67,"sma_120":12327.0},{"date":"2025-11-24","open":11831,"high":11969,"low":11644,"close":11644,"volume":18305,"rsi_14":48.04,"sma_20":12166.5,"sma_60":12061.83,"sma_120":12323.25},{"date":"2025-11-25","open":11723,"high":11822,"low":11536,"close":11565,"volume":26439,"rsi_14":54.24,"sma_20":12147.0,"sma_60":12060.17,"sma_120":12317.17},{"date":"2025-11-26","open":11674,"high":11753,"low":11585,"close":11733,"volume":12162,"rsi_14":47.9,"sma_20":12129.0,"sma_60":12063.83,"sma_120":12312.33},{"date":"2025-11-27","open":11831,"high":11851,"low":11575,"close":11703,"volume":23141,"rsi_14":46.64,"sma_20":12110.0,"sma_60":12067.5,"sma_120":12309.08},{"date":"2025-11-28","open":11703,"high":11900,"low":11634,"close":11871,"volume":13769,"rsi_14":46.64,"sma_20":12097.5,"sma_60":12074.17,"sma_120":12305.75},{"date":"2025-12-01","open":11871,"high":12029,"low":11753,"close":11812,"volume":20460,"rsi_14":40.36,"sma_20":12091.5,"sma_60":12082.17,"sma_120":12299.33},{"date":"2025-12-02","open":11979,"high":12019,"low":11703,"close":11841,"volume":23595,"rsi_14":33.83,"sma_20":12095.5,"sma_60":12088.83,"sma_120":12291.42},{"date":"2025-12-03","open":11920,"high":12216,"low":11871,"close":12206,"volume":37992,"rsi_14":43.4,"sma_20":12139.5,"sma_60":12095.5,"sma_120":12286.75},{"date":"2025-12-04","open":12305,"high":12443,"low":11743,"close":12117,"volume":54499,"rsi_14":40.34,"sma_20":12154.0,"sma_60":12102.5,"sma_120":12281.0},{"date":"2025-12-05","open":12117,"high":12315,"low":12039,"close":12196,"volume":25677,"rsi_14":48.37,"sma_20":12171.0,"sma_60":12110.5,"sma_120":12276.17},{"date":"2025-12-08","open":12305,"high":12305,"low":12009,"close":12039,"volume":13684,"rsi_14":55.32,"sma_20":12171.5,"sma_60":12113.5,"sma_120":12272.08},{"date":"2025-12-09","open":12039,"high":12236,"low":11989,"close":12226,"volume":16991,"rsi_14":65.08,"sma_20":12171.0,"sma_60":12117.83,"sma_120":12268.33},{"date":"2025-12-10","open":12137,"high":12305,"low":12127,"close":12216,"volume":14761,"rsi_14":60.12,"sma_20":12157.5,"sma_60":12119.17,"sma_120":12265.25},{"date":"2025-12-11","open":12226,"high":12788,"low":12137,"close":12610,"volume":53233,"rsi_14":69.46,"sma_20":12162.5,"sma_60":12126.33,"sma_120":12265.58},{"date":"2025-12-12","open":12729,"high":13093,"low":12443,"close":12768,"volume":82303,"rsi_14":78.5,"sma_20":12172.5,"sma_60":12138.0,"sma_120":12267.42},{"date":"2025-12-15","open":12739,"high":13212,"low":12522,"close":12965,"volume":80312,"rsi_14":83.49,"sma_20":12208.0,"sma_60":12152.67,"sma_120":12272.17},{"date":"2025-12-16","open":12985,"high":12995,"low":12522,"close":12660,"volume":36013,"rsi_14":70.8,"sma_20":12249.5,"sma_60":12163.83,"sma_120":12277.25},{"date":"2025-12-17","open":12670,"high":12798,"low":12492,"close":12689,"volume":51350,"rsi_14":72.12,"sma_20":12301.5,"sma_60":12176.67,"sma_120":12277.92},{"date":"2025-12-18","open":12689,"high":12817,"low":12384,"close":12482,"volume":46382,"rsi_14":63.48,"sma_20":12332.0,"sma_60":12186.0,"sma_120":12275.92},{"date":"2025-12-19","open":12384,"high":12798,"low":12384,"close":12719,"volume":46224,"rsi_14":68.55,"sma_20":12377.0,"sma_60":12200.0,"sma_120":12275.67},{"date":"2025-12-22","open":12739,"high":12886,"low":12601,"close":12640,"volume":15539,"rsi_14":66.01,"sma_20":12427.5,"sma_60":12209.67,"sma_120":12275.0},{"date":"2025-12-23","open":12640,"high":12798,"low":12502,"close":12591,"volume":12428,"rsi_14":58.82,"sma_20":12479.5,"sma_60":12219.33,"sma_120":12277.25},{"date":"2025-12-24","open":12670,"high":12670,"low":12423,"close":12502,"volume":12877,"rsi_14":58.82,"sma_20":12518.5,"sma_60":12231.0,"sma_120":12277.58},{"date":"2025-12-26","open":12433,"high":12610,"low":12255,"close":12472,"volume":27222,"rsi_14":56.48,"sma_20":12557.5,"sma_60":12243.67,"sma_120":12277.75},{"date":"2025-12-29","open":12472,"high":12472,"low":12147,"close":12423,"volume":16662,"rsi_14":59.51,"sma_20":12585.5,"sma_60":12257.17,"sma_120":12277.58},{"date":"2025-12-30","open":12433,"high":12808,"low":12413,"close":12670,"volume":54582,"rsi_14":60.66,"sma_20":12629.0,"sma_60":12273.5,"sma_120":12279.67},{"date":"2026-01-02","open":12965,"high":16022,"low":12965,"close":13665,"volume":1111206,"rsi_14":73.63,"sma_20":12721.5,"sma_60":12302.83,"sma_120":12289.33},{"date":"2026-01-05","open":13606,"high":13882,"low":13123,"close":13261,"volume":145058,"rsi_14":60.58,"sma_20":12775.0,"sma_60":12327.33,"sma_120":12295.92},{"date":"2026-01-06","open":13251,"high":13251,"low":12808,"close":12867,"volume":70299,"rsi_14":51.49,"sma_20":12813.0,"sma_60":12341.33,"sma_120":12296.58},{"date":"2026-01-07","open":12867,"high":13301,"low":12788,"close":13301,"volume":85260,"rsi_14":54.72,"sma_20":12869.0,"sma_60":12365.83,"sma_120":12300.58},{"date":"2026-01-08","open":13301,"high":15282,"low":13015,"close":14572,"volume":732825,"rsi_14":71.18,"sma_20":12997.5,"sma_60":12415.17,"sma_120":12314.67},{"date":"2026-01-09","open":14434,"high":16199,"low":14395,"close":15549,"volume":388320,"rsi_14":76.17,"sma_20":13166.0,"sma_60":12483.17,"sma_120":12337.42},{"date":"2026-01-12","open":15489,"high":15775,"low":15233,"close":15578,"volume":66573,"rsi_14":79.29,"sma_20":13336.5,"sma_60":12548.67,"sma_120":12358.25},{"date":"2026-01-13","open":15578,"high":15598,"low":14888,"close":15134,"volume":83008,"rsi_14":71.99,"sma_20":13464.5,"sma_60":12599.67,"sma_120":12375.75},{"date":"2026-01-14","open":15154,"high":15263,"low":14819,"close":15046,"volume":148509,"rsi_14":71.86,"sma_20":13580.0,"sma_60":12651.0,"sma_120":12395.83},{"date":"2026-01-15","open":15046,"high":15549,"low":14819,"close":15164,"volume":66813,"rsi_14":73.1,"sma_20":13691.5,"sma_60":12705.83,"sma_120":12418.58},{"date":"2026-01-16","open":15164,"high":16140,"low":15085,"close":15765,"volume":106739,"rsi_14":80.76,"sma_20":12352.0,"sma_60":12170.83,"sma_120":12306.33},{"date":"2026-01-19","open":16111,"high":16978,"low":15578,"close":16771,"volume":135981,"rsi_14":80.45,"sma_20":14056.0,"sma_60":12849.5,"sma_120":12483.58},{"date":"2026-01-20","open":16771,"high":17304,"low":16564,"close":17067,"volume":62354,"rsi_14":81.78,"sma_20":14288.5,"sma_60":12936.0,"sma_120":12521.75},{"date":"2026-01-21","open":16939,"high":17313,"low":16258,"close":16525,"volume":93800,"rsi_14":75.36,"sma_20":14481.5,"sma_60":13015.33,"sma_120":12556.42},{"date":"2026-01-22","open":16663,"high":16939,"low":16318,"close":16643,"volume":63348,"rsi_14":72.14,"sma_20":14684.5,"sma_60":13092.83,"sma_120":12592.08},{"date":"2026-01-23","open":16751,"high":17234,"low":16130,"close":17057,"volume":131987,"rsi_14":78.18,"sma_20":14911.0,"sma_60":13179.17,"sma_120":12631.67},{"date":"2026-01-26","open":17057,"high":17146,"low":16130,"close":16544,"volume":127255,"rsi_14":76.83,"sma_20":15116.0,"sma_60":13254.5,"sma_120":12666.83},{"date":"2026-01-27","open":16505,"high":16515,"low":16012,"close":16278,"volume":85701,"rsi_14":72.27,"sma_20":15309.0,"sma_60":13325.5,"sma_120":12699.58},{"date":"2026-01-28","open":16278,"high":16554,"low":16002,"close":16416,"volume":96563,"rsi_14":66.61,"sma_20":15511.5,"sma_60":13398.17,"sma_120":12732.83},{"date":"2026-01-29","open":16426,"high":17008,"low":16081,"close":16712,"volume":103097,"rsi_14":61.94,"sma_20":15716.5,"sma_60":13479.0,"sma_120":12771.58},{"date":"2026-01-30","open":16613,"high":17096,"low":16387,"close":16781,"volume":50930,"rsi_14":62.25,"sma_20":15874.5,"sma_60":13563.83,"sma_120":12811.0},{"date":"2026-02-02","open":16781,"high":16939,"low":16180,"close":16613,"volume":72984,"rsi_14":65.96,"sma_20":16044.5,"sma_60":13653.0,"sma_120":12848.08},{"date":"2026-02-03","open":16367,"high":16860,"low":16367,"close":16742,"volume":38935,"rsi_14":68.14,"sma_20":16241.0,"sma_60":13736.0,"sma_120":12884.25},{"date":"2026-02-04","open":16742,"high":17343,"low":16515,"close":17156,"volume":51145,"rsi_14":89.93,"sma_20":12612.0,"sma_60":12260.33,"sma_120":12345.5},{"date":"2026-02-05","open":17156,"high":17353,"low":16682,"close":16870,"volume":71513,"rsi_14":88.48,"sma_20":12847.0,"sma_60":12343.17,"sma_120":12381.0},{"date":"2026-02-06","open":16968,"high":17027,"low":15972,"close":16101,"volume":65821,"rsi_14":78.84,"sma_20":13030.5,"sma_60":12410.17,"sma_120":12410.75},{"date":"2026-02-09","open":16101,"high":17461,"low":16091,"close":16308,"volume":224938,"rsi_14":79.95,"sma_20":13223.0,"sma_60":12479.83,"sma_120":12442.33},{"date":"2026-02-10","open":16308,"high":17254,"low":16308,"close":16791,"volume":104619,"rsi_14":83.12,"sma_20":13437.0,"sma_60":12559.5,"sma_120":12478.17},{"date":"2026-02-11","open":16860,"high":18595,"low":16465,"close":18339,"volume":269040,"rsi_14":86.66,"sma_20":13745.0,"sma_60":12665.0,"sma_120":12528.33},{"date":"2026-02-12","open":18240,"high":18467,"low":17826,"close":18004,"volume":81556,"rsi_14":83.33,"sma_20":14057.5,"sma_60":12766.5,"sma_120":12578.58},{"date":"2026-02-13","open":18004,"high":18181,"low":17619,"close":18043,"volume":59645,"rsi_14":83.66,"sma_20":14381.0,"sma_60":12869.83,"sma_120":12624.5},{"date":"2026-02-19","open":18043,"high":18615,"low":17747,"close":18319,"volume":49475,"rsi_14":83.85,"sma_20":14707.5,"sma_60":12977.83,"sma_120":12671.83},{"date":"2026-02-20","open":18358,"high":18526,"low":18132,"close":18526,"volume":35251,"rsi_14":84.71,"sma_20":15047.0,"sma_60":13090.0,"sma_120":12720.67},{"date":"2026-02-23","open":18585,"high":18585,"low":17619,"close":18004,"volume":86839,"rsi_14":80.31,"sma_20":15369.5,"sma_60":13190.33,"sma_120":12765.33},{"date":"2026-02-24","open":17718,"high":17846,"low":17392,"close":17708,"volume":63843,"rsi_14":77.25,"sma_20":15681.0,"sma_60":13286.5,"sma_120":12810.83},{"date":"2026-02-25","open":17944,"high":18073,"low":17461,"close":17550,"volume":34133,"rsi_14":76.72,"sma_20":15976.0,"sma_60":13383.5,"sma_120":12853.83},{"date":"2026-02-26","open":17630,"high":17980,"low":17630,"close":17790,"volume":53797,"rsi_14":63.6,"sma_20":16272.0,"sma_60":13481.83,"sma_120":12896.83},{"date":"2026-02-27","open":17950,"high":17950,"low":17510,"close":17750,"volume":60443,"rsi_14":53.33,"sma_20":16557.5,"sma_60":13581.17,"sma_120":12939.58},{"date":"2026-03-03","open":17410,"high":17710,"low":16880,"close":17260,"volume":51365,"rsi_14":51.38,"sma_20":16821.5,"sma_60":13671.0,"sma_120":12978.42},{"date":"2026-03-04","open":16800,"high":17040,"low":15290,"close":15410,"volume":130746,"rsi_14":42.94,"sma_20":16991.5,"sma_60":13726.17,"sma_120":13001.0},{"date":"2026-03-05","open":15450,"high":16270,"low":15450,"close":15880,"volume":65560,"rsi_14":45.13,"sma_20":17166.5,"sma_60":13791.17,"sma_120":13027.83},{"date":"2026-03-06","open":15880,"high":16280,"low":15040,"close":15880,"volume":92202,"rsi_14":40.86,"sma_20":17346.0,"sma_60":13852.33,"sma_120":13052.08},{"date":"2026-03-09","open":15210,"high":15710,"low":14410,"close":14860,"volume":73872,"rsi_14":17.42,"sma_20":17289.5,"sma_60":13899.67,"sma_120":13067.5},{"date":"2026-03-10","open":15630,"high":15630,"low":14850,"close":14990,"volume":70715,"rsi_14":20.43,"sma_20":17169.0,"sma_60":13952.5,"sma_120":13083.33},{"date":"2026-03-11","open":15000,"high":15680,"low":14970,"close":15400,"volume":63344,"rsi_14":25.42,"sma_20":17083.5,"sma_60":14014.33,"sma_120":13103.0},{"date":"2026-03-12","open":15470,"high":15680,"low":15320,"close":15600,"volume":44703,"rsi_14":24.4,"sma_20":17047.0,"sma_60":14076.5,"sma_120":13122.17},{"date":"2026-03-13","open":15600,"high":15600,"low":15120,"close":15600,"volume":40913,"rsi_14":21.57,"sma_20":17000.0,"sma_60":14131.67,"sma_120":13141.75},{"date":"2026-03-16","open":15610,"high":15610,"low":15150,"close":15250,"volume":34711,"rsi_14":22.28,"sma_20":16911.0,"sma_60":14182.83,"sma_120":13161.75},{"date":"2026-03-17","open":15260,"high":15440,"low":15130,"close":15370,"volume":16690,"rsi_14":25.33,"sma_20":16749.5,"sma_60":14237.5,"sma_120":13184.42},{"date":"2026-03-18","open":15370,"high":15660,"low":15370,"close":15610,"volume":35802,"rsi_14":29.46,"sma_20":16617.0,"sma_60":14294.33,"sma_120":13209.5},{"date":"2026-03-19","open":15490,"high":15580,"low":15080,"close":15250,"volume":26715,"rsi_14":27.64,"sma_20":16464.5,"sma_60":14345.5,"sma_120":13231.58},{"date":"2026-03-20","open":15500,"high":15500,"low":15060,"close":15390,"volume":45976,"rsi_14":29.58,"sma_20":16305.0,"sma_60":14400.0,"sma_120":13253.75},{"date":"2026-03-23","open":15390,"high":15390,"low":14230,"close":14300,"volume":63440,"rsi_14":26.8,"sma_20":16080.5,"sma_60":14438.33,"sma_120":13267.92},{"date":"2026-03-24","open":14630,"high":14890,"low":14360,"close":14890,"volume":44332,"rsi_14":44.92,"sma_20":15912.0,"sma_60":14482.67,"sma_120":13287.0},{"date":"2026-03-25","open":14900,"high":14980,"low":14640,"close":14740,"volume":23932,"rsi_14":38.13,"sma_20":15751.0,"sma_60":14526.33,"sma_120":13305.25},{"date":"2026-03-26","open":14730,"high":15420,"low":14430,"close":15080,"volume":95524,"rsi_14":42.22,"sma_20":15615.0,"sma_60":14573.33,"sma_120":13326.25},{"date":"2026-03-27","open":14970,"high":15060,"low":14410,"close":15030,"volume":22238,"rsi_14":52.04,"sma_20":15477.0,"sma_60":14619.67,"sma_120":13346.67},{"date":"2026-03-30","open":14960,"high":14960,"low":14150,"close":14300,"volume":26316,"rsi_14":42.77,"sma_20":15304.5,"sma_60":14653.17,"sma_120":13360.33},{"date":"2026-03-31","open":14210,"high":14470,"low":13760,"close":13820,"volume":52316,"rsi_14":33.68,"sma_20":15132.5,"sma_60":14681.83,"sma_120":13373.0},{"date":"2026-04-01","open":14000,"high":14360,"low":14000,"close":14320,"volume":30552,"rsi_14":37.55,"sma_20":15078.0,"sma_60":14721.67,"sma_120":13389.92},{"date":"2026-04-02","open":14490,"high":14490,"low":13600,"close":13650,"volume":40863,"rsi_14":33.22,"sma_20":14966.5,"sma_60":14757.5,"sma_120":13400.33},{"date":"2026-04-03","open":13740,"high":14100,"low":13720,"close":13880,"volume":14370,"rsi_14":37.96,"sma_20":14866.5,"sma_60":14788.83,"sma_120":13410.67},{"date":"2026-04-06","open":13900,"high":14270,"low":13900,"close":14060,"volume":25345,"rsi_14":38.61,"sma_20":14826.5,"sma_60":14822.67,"sma_120":13423.92},{"date":"2026-04-07","open":14290,"high":14290,"low":13610,"close":13620,"volume":20903,"rsi_14":33.28,"sma_20":14758.0,"sma_60":14846.33,"sma_120":13434.08},{"date":"2026-04-08","open":13930,"high":14270,"low":13930,"close":14240,"volume":22163,"rsi_14":41.87,"sma_20":14700.0,"sma_60":14876.83,"sma_120":13450.0},{"date":"2026-04-09","open":14100,"high":14100,"low":13470,"close":13640,"volume":28202,"rsi_14":36.88,"sma_20":14602.0,"sma_60":14893.17,"sma_120":13461.0},{"date":"2026-04-10","open":13640,"high":13990,"low":13640,"close":13990,"volume":15774,"rsi_14":47.39,"sma_20":14521.5,"sma_60":14914.83,"sma_120":13475.5},{"date":"2026-04-13","open":13990,"high":14030,"low":13700,"close":14000,"volume":8933,"rsi_14":41.68,"sma_20":14459.0,"sma_60":14935.67,"sma_120":13490.75},{"date":"2026-04-14","open":14000,"high":14450,"low":13910,"close":14270,"volume":16373,"rsi_14":45.7,"sma_20":14404.0,"sma_60":14966.17,"sma_120":13509.5},{"date":"2026-04-15","open":14270,"high":14970,"low":14270,"close":14460,"volume":18716,"rsi_14":44.17,"sma_20":14346.5,"sma_60":15007.0,"sma_120":13530.58},{"date":"2026-04-16","open":14460,"high":14510,"low":14320,"close":14320,"volume":19075,"rsi_14":43.44,"sma_20":14300.0,"sma_60":15048.5,"sma_120":13552.08},{"date":"2026-04-17","open":14540,"high":14700,"low":14340,"close":14580,"volume":18561,"rsi_14":52.83,"sma_20":14259.5,"sma_60":15090.67,"sma_120":13574.67},{"date":"2026-04-20","open":14580,"high":15240,"low":14380,"close":15230,"volume":45807,"rsi_14":63.8,"sma_20":14306.0,"sma_60":15144.5,"sma_120":13603.08},{"date":"2026-04-21","open":15230,"high":16090,"low":15020,"close":16090,"volume":49380,"rsi_14":66.18,"sma_20":14366.0,"sma_60":15215.83,"sma_120":13638.83},{"date":"2026-04-22","open":16130,"high":16710,"low":16090,"close":16650,"volume":43531,"rsi_14":77.99,"sma_20":14461.5,"sma_60":15297.83,"sma_120":13679.0},{"date":"2026-04-23","open":16800,"high":16800,"low":16400,"close":16490,"volume":30619,"rsi_14":74.67,"sma_20":14532.0,"sma_60":15374.33,"sma_120":13719.08},{"date":"2026-04-24","open":16500,"high":17540,"low":16450,"close":17520,"volume":57216,"rsi_14":78.18,"sma_20":14656.5,"sma_60":15468.5,"sma_120":13768.0},{"date":"2026-04-27","open":17650,"high":17830,"low":17270,"close":17700,"volume":31479,"rsi_14":84.69,"sma_20":14826.5,"sma_60":15562.83,"sma_120":13818.5},{"date":"2026-04-28","open":17830,"high":18170,"low":17620,"close":17720,"volume":40440,"rsi_14":82.95,"sma_20":15021.5,"sma_60":15658.5,"sma_120":13870.33},{"date":"2026-04-29","open":17970,"high":17970,"low":16700,"close":17310,"volume":38029,"rsi_14":86.05,"sma_20":15171.0,"sma_60":15746.83,"sma_120":13917.83},{"date":"2026-04-30","open":17470,"high":17750,"low":16780,"close":16840,"volume":30500,"rsi_14":76.06,"sma_20":15376.5,"sma_60":14892.83,"sma_120":15503.58},{"date":"2026-05-04","open":16680,"high":16980,"low":16310,"close":16350,"volume":31061,"rsi_14":70.65,"sma_20":15454.0,"sma_60":15905.33,"sma_120":14118.92},{"date":"2026-05-06","open":16350,"high":16600,"low":15820,"close":15820,"volume":16537,"rsi_14":63.03,"sma_20":15542.0,"sma_60":15886.0,"sma_120":14148.17},{"date":"2026-05-07","open":15820,"high":16160,"low":15260,"close":15260,"volume":19378,"rsi_14":56.33,"sma_20":15624.0,"sma_60":15850.33,"sma_120":14172.33},{"date":"2026-05-08","open":15570,"high":15570,"low":15000,"close":15150,"volume":11342,"rsi_14":56.6,"sma_20":15669.5,"sma_60":15817.67,"sma_120":14196.5},{"date":"2026-05-11","open":15150,"high":15150,"low":14450,"close":14450,"volume":28645,"rsi_14":49.03,"sma_20":15710.0,"sma_60":15786.33,"sma_120":14214.67},{"date":"2026-05-12","open":14450,"high":15250,"low":14340,"close":15150,"volume":55508,"rsi_14":49.41,"sma_20":15768.0,"sma_60":15763.17,"sma_120":14239.5},{"date":"2026-05-13","open":15200,"high":15400,"low":14710,"close":15240,"volume":27093,"rsi_14":42.93,"sma_20":15830.0,"sma_60":15733.33,"sma_120":14265.67},{"date":"2026-05-14","open":15440,"high":15470,"low":15010,"close":15350,"volume":15767,"rsi_14":38.31,"sma_20":15884.0,"sma_60":15679.17,"sma_120":14292.75},{"date":"2026-05-15","open":15470,"high":15550,"low":14330,"close":15350,"volume":17238,"rsi_14":39.44,"sma_20":15928.5,"sma_60":15630.67,"sma_120":14320.17},{"date":"2026-05-18","open":14870,"high":15270,"low":14700,"close":15090,"volume":12552,"rsi_14":23.76,"sma_20":15967.0,"sma_60":15577.17,"sma_120":14343.92},{"date":"2026-05-19","open":15300,"high":15300,"low":14600,"close":14990,"volume":17573,"rsi_14":20.22,"sma_20":15987.5,"sma_60":15517.33,"sma_120":14367.25},{"date":"2026-05-20","open":15180,"high":15180,"low":14390,"close":14640,"volume":23411,"rsi_14":18.44,"sma_20":15958.0,"sma_60":15448.17,"sma_120":14389.42},{"date":"2026-05-21","open":14560,"high":14980,"low":14500,"close":14980,"volume":51322,"rsi_14":25.78,"sma_20":15902.5,"sma_60":15393.5,"sma_120":14415.17},{"date":"2026-05-22","open":15100,"high":15460,"low":14700,"close":15420,"volume":13622,"rsi_14":35.15,"sma_20":15841.0,"sma_60":15351.17,"sma_120":14445.42},{"date":"2026-05-26","open":15470,"high":15470,"low":14430,"close":14540,"volume":50842,"rsi_14":32.5,"sma_20":15743.5,"sma_60":15296.83,"sma_120":14467.67},{"date":"2026-05-27","open":14400,"high":14700,"low":13940,"close":14010,"volume":37287,"rsi_14":32.5,"sma_20":15568.0,"sma_60":15233.83,"sma_120":14483.58},{"date":"2026-05-28","open":14010,"high":14010,"low":13560,"close":13820,"volume":32843,"rsi_14":35.0,"sma_20":15374.0,"sma_60":15168.33,"sma_120":14498.92},{"date":"2026-05-29","open":13710,"high":13810,"low":13210,"close":13320,"volume":20805,"rsi_14":32.37,"sma_20":15154.0,"sma_60":15102.67,"sma_120":14508.17},{"date":"2026-06-01","open":13570,"high":13570,"low":12300,"close":12560,"volume":35713,"rsi_14":32.0,"sma_20":14916.5,"sma_60":15055.17,"sma_120":14512.67},{"date":"2026-06-02","open":12930,"high":12930,"low":12170,"close":12680,"volume":17768,"rsi_14":23.55,"sma_20":14708.5,"sma_60":15001.83,"sma_120":14519.83},{"date":"2026-06-04","open":12580,"high":12860,"low":12310,"close":12410,"volume":24705,"rsi_14":20.82,"sma_20":14511.5,"sma_60":14944.0,"sma_120":14525.83},{"date":"2026-06-05","open":12530,"high":12770,"low":12220,"close":12600,"volume":15604,"rsi_14":22.11,"sma_20":14350.5,"sma_60":14906.33,"sma_120":14531.92},{"date":"2026-06-08","open":12320,"high":12480,"low":12100,"close":12100,"volume":24496,"rsi_14":20.07,"sma_20":14192.5,"sma_60":14858.17,"sma_120":14530.33},{"date":"2026-06-09","open":12400,"high":13140,"low":12120,"close":12930,"volume":44799,"rsi_14":32.0,"sma_20":14081.5,"sma_60":14817.0,"sma_120":14536.58},{"date":"2026-06-10","open":13000,"high":13000,"low":12400,"close":12800,"volume":27868,"rsi_14":31.84,"sma_20":13999.0,"sma_60":14770.33,"sma_120":14542.5},{"date":"2026-06-11","open":12800,"high":12990,"low":12420,"close":12900,"volume":20246,"rsi_14":34.95,"sma_20":13886.5,"sma_60":14725.33,"sma_120":14548.33},{"date":"2026-06-12","open":12980,"high":13490,"low":12920,"close":13310,"volume":36528,"rsi_14":35.73,"sma_20":13790.0,"sma_60":14693.0,"sma_120":14557.75},{"date":"2026-06-15","open":13400,"high":13490,"low":13190,"close":13320,"volume":14374,"rsi_14":30.63,"sma_20":13688.5,"sma_60":14658.83,"sma_120":14567.75},{"date":"2026-06-16","open":13240,"high":13560,"low":13210,"close":13400,"volume":12401,"rsi_14":37.66,"sma_20":13591.0,"sma_60":14622.0,"sma_120":14579.42},{"date":"2026-06-17","open":13040,"high":13500,"low":13040,"close":13500,"volume":8484,"rsi_14":70.83,"sma_20":13102.5,"sma_60":14442.33,"sma_120":14652.08},{"date":"2026-06-18","open":13350,"high":13500,"low":13030,"close":13050,"volume":29656,"rsi_14":41.35,"sma_20":13414.5,"sma_60":14553.83,"sma_120":14597.75},{"date":"2026-06-19","open":13010,"high":13170,"low":12710,"close":12790,"volume":40322,"rsi_14":43.71,"sma_20":13322.0,"sma_60":14528.67,"sma_120":14602.17},{"date":"2026-06-22","open":12700,"high":13070,"low":11950,"close":12510,"volume":32515,"rsi_14":49.33,"sma_20":13198.5,"sma_60":14489.0,"sma_120":14604.33},{"date":"2026-06-23","open":12510,"high":12880,"low":12140,"close":12140,"volume":49498,"rsi_14":43.22,"sma_20":13034.5,"sma_60":14445.67,"sma_120":14603.08},{"date":"2026-06-24","open":12150,"high":12370,"low":11930,"close":12340,"volume":31399,"rsi_14":49.1,"sma_20":12924.5,"sma_60":14400.0,"sma_120":14605.08},{"date":"2026-06-25","open":12460,"high":12610,"low":12180,"close":12250,"volume":24772,"rsi_14":45.41,"sma_20":12836.5,"sma_60":14353.67,"sma_120":14607.75},{"date":"2026-06-26","open":12230,"high":12410,"low":11900,"close":12100,"volume":31867,"rsi_14":50.0,"sma_20":12750.5,"sma_60":14317.0,"sma_120":14612.75},{"date":"2026-06-29","open":12370,"high":12590,"low":12090,"close":12210,"volume":41582,"rsi_14":36.86,"sma_20":12695.0,"sma_60":14290.17,"sma_120":14614.5},{"date":"2026-06-30","open":12530,"high":12750,"low":12050,"close":12120,"volume":44175,"rsi_14":37.41,"sma_20":12673.0,"sma_60":14253.5,"sma_120":14615.25},{"date":"2026-07-01","open":12080,"high":12340,"low":12020,"close":12340,"volume":12856,"rsi_14":40.07,"sma_20":12656.0,"sma_60":14231.67,"sma_120":14616.42},{"date":"2026-07-02","open":12340,"high":12450,"low":12030,"close":12030,"volume":17900,"rsi_14":26.47,"sma_20":12637.0,"sma_60":14200.83,"sma_120":14613.25},{"date":"2026-07-03","open":12040,"high":12260,"low":11950,"close":12260,"volume":17587,"rsi_14":31.97,"sma_20":12620.0,"sma_60":14170.83,"sma_120":14609.92},{"date":"2026-07-06","open":12390,"high":12500,"low":12000,"close":12460,"volume":11554,"rsi_14":34.64,"sma_20":12638.0,"sma_60":14151.5,"sma_120":14608.0},{"date":"2026-07-07","open":12720,"high":12720,"low":12030,"close":12450,"volume":17525,"rsi_14":32.32,"sma_20":12614.0,"sma_60":14121.67,"sma_120":14605.5},{"date":"2026-07-08","open":12450,"high":12540,"low":12020,"close":12150,"volume":16866,"rsi_14":34.04,"sma_20":12581.5,"sma_60":14096.83,"sma_120":14603.08},{"date":"2026-07-09","open":12150,"high":13210,"low":12140,"close":12760,"volume":58803,"rsi_14":49.53,"sma_20":12574.5,"sma_60":14076.33,"sma_120":14609.33},{"date":"2026-07-10","open":12640,"high":12980,"low":12640,"close":12960,"volume":21672,"rsi_14":57.28,"sma_20":12557.0,"sma_60":14059.0,"sma_120":14618.75},{"date":"2026-07-13","open":13260,"high":14230,"low":12910,"close":14000,"volume":41619,"rsi_14":74.73,"sma_20":12591.0,"sma_60":14054.5,"sma_120":14635.0},{"date":"2026-07-14","open":13990,"high":13990,"low":13410,"close":13500,"volume":16730,"rsi_14":64.29,"sma_20":12596.0,"sma_60":14038.5,"sma_120":14647.5},{"date":"2026-07-15","open":13500,"high":13590,"low":13240,"close":13500,"volume":14680,"rsi_14":65.74,"sma_20":12596.0,"sma_60":14024.83,"sma_120":14661.58},{"date":"2026-07-16","open":13500,"high":13570,"low":13130,"close":13370,"volume":7934,"rsi_14":66.08,"sma_20":12612.0,"sma_60":14004.67,"sma_120":14675.25},{"date":"2026-07-20","open":13020,"high":13310,"low":12560,"close":12640,"volume":20981,"rsi_14":54.7,"sma_20":12604.5,"sma_60":13961.5,"sma_120":14681.42},{"date":"2026-07-21","open":12640,"high":12830,"low":12260,"close":12260,"volume":13168,"rsi_14":51.44,"sma_20":12592.0,"sma_60":13897.67,"sma_120":14684.67},{"date":"2026-07-22","open":12280,"high":12500,"low":12250,"close":12250,"volume":4791,"rsi_14":49.03,"sma_20":12597.5,"sma_60":13824.33,"sma_120":14686.42},{"date":"2026-07-23","open":12240,"high":12500,"low":12240,"close":12320,"volume":6166,"rsi_14":53.29,"sma_20":12596.5,"sma_60":13754.83,"sma_120":14689.25},{"date":"2026-07-24","open":12320,"high":12660,"low":12090,"close":12090,"volume":12331,"rsi_14":48.07,"sma_20":12588.5,"sma_60":13664.33,"sma_120":14689.92},{"date":"2026-07-27","open":12090,"high":12490,"low":12000,"close":12450,"volume":13492,"rsi_14":49.89,"sma_20":12606.0,"sma_60":13576.83,"sma_120":14690.5},{"date":"2026-07-28","open":12430,"high":12450,"low":11920,"close":12060,"volume":11066,"rsi_14":46.06,"sma_20":12598.5,"sma_60":13482.5,"sma_120":14688.58},{"date":"2026-07-29","open":12070,"high":12230,"low":11490,"close":11600,"volume":27581,"rsi_14":44.62,"sma_20":12572.5,"sma_60":13387.33,"sma_120":14652.0},{"date":"2026-07-30","open":11610,"high":12330,"low":11600,"close":12210,"volume":31456,"rsi_14":44.62,"sma_20":12566.0,"sma_60":13310.17,"sma_120":14611.92},{"date":"2026-07-31","open":12220,"high":12400,"low":11930,"close":12200,"volume":16334,"rsi_14":42.28,"sma_20":12574.5,"sma_60":13241.0,"sma_120":14573.17},{"date":"2026-08-03","open":12220,"high":12350,"low":11950,"close":12100,"volume":13406,"rsi_14":26.13,"sma_20":12566.5,"sma_60":13179.0,"sma_120":14532.5},{"date":"2026-08-04","open":12010,"high":12350,"low":12010,"close":12290,"volume":2423,"rsi_14":33.51,"sma_20":12558.0,"sma_60":13129.5,"sma_120":14489.92},{"date":"2026-08-05","open":12450,"high":12470,"low":12290,"close":12300,"volume":5845,"rsi_14":33.7,"sma_20":12550.5,"sma_60":13082.0,"sma_120":14449.83},{"date":"2026-08-06","open":12310,"high":12540,"low":12070,"close":12140,"volume":11723,"rsi_14":33.42,"sma_20":12550.0,"sma_60":13043.5,"sma_120":14414.92},{"date":"2026-08-07","open":12020,"high":12320,"low":12000,"close":12300,"volume":12885,"rsi_14":44.59,"sma_20":12527.0,"sma_60":12996.0,"sma_120":14379.58},{"date":"2026-08-10","open":12300,"high":12350,"low":12030,"close":12220,"volume":37880,"rsi_14":49.3,"sma_20":12490.0,"sma_60":12945.67,"sma_120":14339.5},{"date":"2026-08-11","open":12030,"high":12340,"low":11960,"close":11980,"volume":34727,"rsi_14":45.6,"sma_20":12389.0,"sma_60":12889.5,"sma_120":14284.33},{"date":"2026-08-12","open":11960,"high":12290,"low":11950,"close":12220,"volume":8386,"rsi_14":48.46,"sma_20":12325.0,"sma_60":12837.33,"sma_120":14234.0},{"date":"2026-08-13","open":12230,"high":12320,"low":11880,"close":12100,"volume":28342,"rsi_14":50.16,"sma_20":12255.0,"sma_60":12787.5,"sma_120":14182.33},{"date":"2026-08-14","open":11910,"high":12200,"low":11910,"close":12200,"volume":17086,"rsi_14":45.64,"sma_20":12196.5,"sma_60":12741.0,"sma_120":14129.17},{"date":"2026-08-18","open":12140,"high":12240,"low":11960,"close":12150,"volume":12627,"rsi_14":51.78,"sma_20":12172.0,"sma_60":12699.5,"sma_120":14073.83},{"date":"2026-08-19","open":11970,"high":12000,"low":11590,"close":11630,"volume":42640,"rsi_14":50.58,"sma_20":12140.5,"sma_60":12643.67,"sma_120":14018.58},{"date":"2026-08-20","open":11590,"high":11990,"low":11560,"close":11930,"volume":28070,"rsi_14":43.86,"sma_20":12124.5,"sma_60":12585.5,"sma_120":13968.33},{"date":"2026-08-21","open":11940,"high":11950,"low":11600,"close":11950,"volume":13194,"rsi_14":44.54,"sma_20":12106.0,"sma_60":12542.33,"sma_120":13919.58},{"date":"2026-08-24","open":11980,"high":12500,"low":11900,"close":12500,"volume":24777,"rsi_14":57.3,"sma_20":12126.5,"sma_60":12517.17,"sma_120":13875.5},{"date":"2026-08-25","open":12540,"high":12660,"low":12140,"close":12370,"volume":13042,"rsi_14":51.49,"sma_20":12122.5,"sma_60":12493.0,"sma_120":13830.67},{"date":"2026-08-26","open":12320,"high":12580,"low":12320,"close":12550,"volume":9316,"rsi_14":54.39,"sma_20":12147.0,"sma_60":12480.17,"sma_120":13791.42},{"date":"2026-08-27","open":12440,"high":12680,"low":12320,"close":12340,"volume":11164,"rsi_14":53.45,"sma_20":12184.0,"sma_60":12476.5,"sma_120":13765.83},{"date":"2026-08-28","open":12340,"high":12590,"low":12060,"close":12590,"volume":15721,"rsi_14":54.85,"sma_20":12203.0,"sma_60":12475.0,"sma_120":13738.42},{"date":"2026-08-31","open":12590,"high":12590,"low":12400,"close":12550,"volume":5455,"rsi_14":55.59,"sma_20":12220.5,"sma_60":12477.33,"sma_120":13710.67},{"date":"2026-09-01","open":12460,"high":12650,"low":12350,"close":12600,"volume":8786,"rsi_14":61.23,"sma_20":12245.5,"sma_60":12477.33,"sma_120":13691.83},{"date":"2026-09-02","open":12600,"high":12600,"low":12340,"close":12600,"volume":6214,"rsi_14":57.54,"sma_20":12261.0,"sma_60":12485.67,"sma_120":13671.92},{"date":"2026-09-03","open":12750,"high":12750,"low":12230,"close":12590,"volume":8957,"rsi_14":60.17,"sma_20":12275.5,"sma_60":12480.0,"sma_120":13648.5},{"date":"2026-09-04","open":12410,"high":12720,"low":12410,"close":12650,"volume":12772,"rsi_14":59.49,"sma_20":12301.0,"sma_60":12477.5,"sma_120":13623.92},{"date":"2026-09-07","open":12640,"high":13010,"low":12570,"close":12990,"volume":22486,"rsi_14":65.79,"sma_20":12335.5,"sma_60":12479.0,"sma_120":13602.17},{"date":"2026-09-08","open":13100,"high":13100,"low":12800,"close":12900,"volume":9744,"rsi_14":78.48,"sma_20":12369.5,"sma_60":12472.17,"sma_120":13582.58},{"date":"2026-09-09","open":12800,"high":12800,"low":12660,"close":12780,"volume":4007,"rsi_14":70.73,"sma_20":12409.5,"sma_60":12463.17,"sma_120":13561.0},{"date":"2026-09-10","open":12780,"high":12780,"low":12480,"close":12580,"volume":4597,"rsi_14":64.13,"sma_20":12427.5,"sma_60":12449.5,"sma_120":13535.75},{"date":"2026-09-11","open":12590,"high":12740,"low":12410,"close":12640,"volume":3044,"rsi_14":54.02,"sma_20":12454.5,"sma_60":12435.17,"sma_120":13514.0},{"date":"2026-09-14","open":12750,"high":13000,"low":11850,"close":12600,"volume":8286,"rsi_14":56.97,"sma_20":12474.5,"sma_60":12427.67,"sma_120":13490.75},{"date":"2026-09-15","open":12640,"high":12710,"low":12360,"close":12670,"volume":3930,"rsi_14":53.9,"sma_20":12500.5,"sma_60":12425.67,"sma_120":13477.17},{"date":"2026-09-16","open":12680,"high":13000,"low":12510,"close":12700,"volume":3482,"rsi_14":63.24,"sma_20":12554.0,"sma_60":12428.83,"sma_120":13458.92},{"date":"2026-09-17","open":12620,"high":12620,"low":12360,"close":12500,"volume":9044,"rsi_14":46.56,"sma_20":12582.5,"sma_60":12434.83,"sma_120":13440.25},{"date":"2026-09-18","open":12520,"high":12700,"low":12420,"close":12510,"volume":2433,"rsi_14":48.44,"sma_20":12610.5,"sma_60":12437.67,"sma_120":13418.83},{"date":"2026-09-21","open":12520,"high":13000,"low":12230,"close":12900,"volume":5205,"rsi_14":59.26,"sma_20":12630.5,"sma_60":12448.5,"sma_120":13401.08},{"date":"2026-09-22","open":12500,"high":12500,"low":12210,"close":12330,"volume":3349,"rsi_14":43.84,"sma_20":12628.5,"sma_60":12452.33,"sma_120":13384.67},{"date":"2026-09-23","open":12230,"high":12250,"low":11930,"close":12080,"volume":14011,"rsi_14":39.51,"sma_20":12605.0,"sma_60":12450.17,"sma_120":13370.17},{"date":"2026-09-28","open":11920,"high":12220,"low":11920,"close":12190,"volume":2294,"rsi_14":40.73,"sma_20":12597.5,"sma_60":12451.33,"sma_120":13352.42},{"date":"2026-09-29","open":12130,"high":12200,"low":12100,"close":12190,"volume":5551,"rsi_14":31.31,"sma_20":12577.5,"sma_60":12448.83,"sma_120":13340.25},{"date":"2026-09-30","open":12200,"high":12230,"low":11570,"close":12130,"volume":4797,"rsi_14":31.75,"sma_20":12556.5,"sma_60":12450.5,"sma_120":13325.67},{"date":"2026-10-01","open":12130,"high":12200,"low":12000,"close":12050,"volume":2436,"rsi_14":32.37,"sma_20":12529.0,"sma_60":12447.0,"sma_120":13308.92},{"date":"2026-10-02","open":12060,"high":12270,"low":11540,"close":12040,"volume":8728,"rsi_14":35.64,"sma_20":12501.0,"sma_60":12440.0,"sma_120":13295.75},{"date":"2026-10-06","open":12040,"high":14880,"low":11700,"close":12300,"volume":4619,"rsi_14":41.83,"sma_20":12486.5,"sma_60":12437.5,"sma_120":13279.58},{"date":"2026-10-07","open":12200,"high":12500,"low":12000,"close":12480,"volume":6075,"rsi_14":47.3,"sma_20":12478.0,"sma_60":12443.0,"sma_120":13269.92},{"date":"2026-10-08","open":12510,"high":12680,"low":12370,"close":12680,"volume":3692,"rsi_14":50.21,"sma_20":12462.5,"sma_60":12441.67,"sma_120":13259.0},{"date":"2026-10-12","open":12780,"high":12780,"low":12230,"close":12450,"volume":4734,"rsi_14":45.1,"sma_20":12440.0,"sma_60":12433.17,"sma_120":13246.08},{"date":"2026-10-13","open":12150,"high":12340,"low":11940,"close":12300,"volume":5257,"rsi_14":46.0,"sma_20":12416.0,"sma_60":12404.83,"sma_120":13229.67},{"date":"2026-10-14","open":12250,"high":12850,"low":11840,"close":12490,"volume":2569,"rsi_14":49.63,"sma_20":12411.5,"sma_60":12388.0,"sma_120":13213.25},{"date":"2026-10-15","open":11860,"high":12310,"low":11760,"close":12270,"volume":8269,"rsi_14":37.45,"sma_20":12393.0,"sma_60":12367.5,"sma_120":13196.17},{"date":"2026-10-16","open":12190,"high":12500,"low":11910,"close":12480,"volume":8915,"rsi_14":53.49,"sma_20":12387.0,"sma_60":12352.67,"sma_120":13178.67},{"date":"2026-10-19","open":12110,"high":12510,"low":12080,"close":12490,"volume":4479,"rsi_14":60.73,"sma_20":12378.0,"sma_60":12350.17,"sma_120":13155.83},{"date":"2026-10-20","open":12500,"high":12880,"low":12300,"close":12480,"volume":3548,"rsi_14":58.01,"sma_20":12367.0,"sma_60":12353.83,"sma_120":13125.75},{"date":"2026-10-21","open":12480,"high":12500,"low":12070,"close":12480,"volume":3976,"rsi_14":58.01,"sma_20":12366.0,"sma_60":12357.67,"sma_120":13091.0},{"date":"2026-10-22","open":12400,"high":12440,"low":12060,"close":12270,"volume":5076,"rsi_14":53.57,"sma_20":12354.0,"sma_60":12356.83,"sma_120":13055.83},{"date":"2026-10-23","open":12038,"high":12170,"low":11636,"close":12170,"volume":9035}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.29,"pbr":0.32,"ttm_eps":null,"close":12569.9756},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.72,"pbr":0.33,"ttm_eps":null,"close":12860.0518},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.95,"pbr":0.31,"ttm_eps":null,"close":12472.3311},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.31,"pbr":0.28,"ttm_eps":null,"close":11116.6436},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.86,"pbr":0.31,"ttm_eps":null,"close":12324.4385},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.22,"pbr":0.3,"ttm_eps":null,"close":11930.0566},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":177.87,"pbr":0.32,"ttm_eps":null,"close":12669.5225},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.35,"ttm_eps":null,"close":13820.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.3,"ttm_eps":null,"close":12120.0}],"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":"강남제비스코","phase":"above-fold","symbol_resolved":true}