{"status":"ok","report":{"price_analysis":{"current":29700.0,"change_1d":-0.3,"change_7d":-0.8,"change_30d":-1.8,"high_30d":30500.0,"low_30d":29600.0,"position_in_range":11.0,"support":29690.0,"resistance":30410.0},"summary":"부국증권우(001275)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 891.49억. 현재가 29,700원, 전일 대비 -0.3%, 30일 -1.8%. PER 8.5배 / ROE 2.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.5배입니다. ROE 2.7%입니다. 시가총액 891.49억. 매출 1.57조, 영업이익 540.43억.","grade":"C","comment":"PER 8.5배, ROE 2.73%","per":8.5,"pbr":0.45,"roe":2.73,"eps":3495.427235896703,"revenue":1572233515289.0,"operating_income":54042625277.0,"net_income":46736693440.0,"market_cap":89148767400,"profit_margin":2.97,"roa":0.31,"operating_margin":3.44,"gross_margin":null,"debt_ratio":7.704590503913377,"total_assets":7767661189578.0,"total_equity":892363768989.0,"total_debt":6875297420589.0,"dividend_yield":3.2,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.8로 약세 구간입니다. MACD(-107.77)가 시그널선(-72.69)을 하회합니다(데드크로스). 현재가가 SMA20(30070)과 SMA60(30150) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 29620~30520 (현재 위치 9%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":37.77777777777778,"macd":-107.76967068841623,"macd_signal":-72.69439389233769,"sma_20":30070.0,"sma_60":30150.0,"bb_upper":30519.88887516808,"bb_lower":29620.11112483192,"atr_14":260.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.00, 기관 순매수 0.00. 30일 누적: 외국인 -99.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":-100.0,"institution_net":0.0,"retail_net":100.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-09-30","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":6.0,"institution_net":0.0,"retail_net":-6.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":1.0,"institution_net":0,"retail_net":-1.0},"d14":{"foreign_net":-99.0,"institution_net":0,"retail_net":99.0},"d30":{"foreign_net":-99.0,"institution_net":0,"retail_net":99.0}}},"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 8.5x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":77,"summary":"매출 +21.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.6,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":56.5,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.7%","metrics":[{"name":"ROE","value":2.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.8,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.8,"unit":"%","percentile":46,"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":"F","percentile":10,"summary":"순차입금비율 7.7x","metrics":[{"name":"순차입금비율","value":7.71,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.5x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +21.6%"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":7.7,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.44,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 7.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 22% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 7.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 22% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.5,"current_pbr":0.45,"per_5y_high":2.83,"per_5y_low":1.31,"per_5y_avg":1.82,"per_percentile":100.0,"pbr_5y_high":0.58,"pbr_5y_low":0.32,"pbr_5y_avg":0.4,"pbr_percentile":88.9,"per_5y_median":1.77,"pbr_5y_median":0.4,"history":[{"quarter":"2024-Q2","per":1.31,"pbr":0.32},{"quarter":"2024-Q3","per":1.39,"pbr":0.33},{"quarter":"2024-Q4","per":1.85,"pbr":0.33},{"quarter":"2025-Q1","per":1.77,"pbr":0.33},{"quarter":"2025-Q2","per":1.76,"pbr":0.4},{"quarter":"2025-Q3","per":1.63,"pbr":0.4},{"quarter":"2025-Q4","per":1.78,"pbr":0.43},{"quarter":"2026-Q1","per":2.83,"pbr":0.58},{"quarter":"2026-Q2","per":2.04,"pbr":0.45},{"quarter":"현재","per":8.5,"pbr":0.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":18354.1289,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":19093.5137,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":19137.0078,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18919.541,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":24300.7793,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":24534.8906,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":27063.2949,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":35397.6641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":30000.0,"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":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.31,"eps":13992.78,"close":18354.13,"source":"reported"},{"date":"2024-07","per":1.35,"eps":13992.78,"close":18919.54,"source":"reported"},{"date":"2024-08","per":1.35,"eps":13992.78,"close":18919.54,"source":"reported"},{"date":"2024-09","per":1.39,"eps":13753.9,"close":19093.51,"source":"reported"},{"date":"2024-10","per":1.41,"eps":13753.9,"close":19397.97,"source":"reported"},{"date":"2024-11","per":1.41,"eps":13753.9,"close":19354.47,"source":"reported"},{"date":"2024-12","per":1.85,"eps":10317.52,"close":19137.01,"source":"reported"},{"date":"2025-01","per":1.87,"eps":10317.52,"close":19267.49,"source":"reported"},{"date":"2025-02","per":1.84,"eps":10317.52,"close":19006.53,"source":"reported"},{"date":"2025-03","per":1.77,"eps":10708.1,"close":18919.54,"source":"reported"},{"date":"2025-04","per":1.9,"eps":10708.1,"close":20320.88,"source":"reported"},{"date":"2025-05","per":2.08,"eps":10708.1,"close":22287.42,"source":"reported"},{"date":"2025-06","per":1.76,"eps":13840.6,"close":24300.78,"source":"reported"},{"date":"2025-07","per":1.7,"eps":13840.6,"close":23551.62,"source":"reported"},{"date":"2025-08","per":1.77,"eps":13840.6,"close":24534.89,"source":"reported"},{"date":"2025-09","per":1.63,"eps":15057.92,"close":24534.89,"source":"reported"},{"date":"2025-10","per":1.74,"eps":15057.92,"close":26173.67,"source":"reported"},{"date":"2025-11","per":1.87,"eps":15057.92,"close":28187.03,"source":"reported"},{"date":"2025-12","per":1.78,"eps":15213.64,"close":27063.29,"source":"reported"},{"date":"2026-01","per":1.76,"eps":15213.64,"close":26735.54,"source":"reported"},{"date":"2026-02","per":2.15,"eps":15213.64,"close":32635.15,"source":"reported"},{"date":"2026-03","per":2.83,"eps":12521.69,"close":35397.66,"source":"reported"},{"date":"2026-04","per":2.89,"eps":12521.69,"close":36200.0,"source":"reported"},{"date":"2026-05","per":2.49,"eps":12521.69,"close":31150.0,"source":"reported"},{"date":"2026-06","per":2.04,"eps":14709.45,"close":30000.0,"source":"reported"},{"date":"2026-07","per":2.06,"eps":14709.45,"close":30300.0,"source":"reported"},{"date":"2026-08","per":2.06,"eps":14709.45,"close":30300.0,"source":"reported"},{"date":"2026-09","per":2.06,"eps":14709.45,"close":30250.0,"source":"reported"},{"date":"2026-10","per":2.02,"eps":14709.45,"close":29700.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.87,"std":0.38,"upper_1sd":2.25,"lower_1sd":1.48,"current":2.02,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.2,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 27%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":27.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":7.71,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.2,"summary":"배당수익률 3.20%","metrics":[{"name":"배당수익률","value":3.2,"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":"8.5배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"2.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:17.120314+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02733449076225402,"dividend_yield":null,"eps":8130.77,"revenue":583134951809.0,"operating_income":24450365179.0,"net_income":24392309200.0,"market_cap":null,"profit_margin":0.04182961272400193,"operating_margin":0.04192917111750913,"roa":0.003140238561476853,"gross_margin":null,"total_equity":892363768989.0,"total_assets":7767661189578.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":22.0,"pbr":0.8,"roe":0.01568211179908778,"dividend_yield":3.2,"eps":3413.0,"revenue":479606128154.0,"operating_income":15625412371.0,"net_income":12847330842.0,"market_cap":null,"profit_margin":0.026787253306060264,"operating_margin":0.03257967622545208,"roa":0.0017841807737500079,"gross_margin":null,"total_equity":819234743802.0,"total_assets":7200688983436.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.001198576365851397,"dividend_yield":null,"eps":-332.91,"revenue":300985163672.0,"operating_income":46793824.0,"net_income":-998726882.0,"market_cap":null,"profit_margin":-0.0033181930624606045,"operating_margin":0.00015546887238267263,"roa":-0.0005511978558512286,"gross_margin":null,"total_equity":833260950620.0,"total_assets":1811920840036.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.012804224220330703,"dividend_yield":null,"eps":3498.59,"revenue":208507271654.0,"operating_income":13920053903.0,"net_income":10495780280.0,"market_cap":null,"profit_margin":0.050337718184797174,"operating_margin":0.06676052011317447,"roa":0.001653643864159394,"gross_margin":null,"total_equity":819712315201.0,"total_assets":6347062089657.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.02214405737059439,"dividend_yield":null,"eps":5943.01,"revenue":262754984431.0,"operating_income":20472777051.0,"net_income":17829030934.0,"market_cap":null,"profit_margin":0.06785420635353138,"operating_margin":0.07791584656456324,"roa":0.0029429343882201382,"gross_margin":null,"total_equity":805138400593.0,"total_assets":6058249550301.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.023678355129717648,"dividend_yield":null,"eps":6104.95,"revenue":193216191147.0,"operating_income":22337568536.0,"net_income":18314853078.0,"market_cap":null,"profit_margin":0.09478943234144364,"operating_margin":0.11560919612065765,"roa":0.0029632217027842135,"gross_margin":null,"total_equity":773485023671.0,"total_assets":6180723184091.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.001903084578307605,"dividend_yield":null,"eps":-488.63,"revenue":222062694147.0,"operating_income":-1490953862.0,"net_income":-1465880337.0,"market_cap":null,"profit_margin":-0.00660120036204561,"operating_margin":-0.006714112281340807,"roa":-0.0008876761593506788,"gross_margin":null,"total_equity":770265469916.0,"total_assets":1651368375233.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.008877748542728785,"dividend_yield":null,"eps":2281.27,"revenue":203278966014.0,"operating_income":8372412785.0,"net_income":6843810116.0,"market_cap":null,"profit_margin":0.03366708445146588,"operating_margin":0.041186813122728025,"roa":0.0010199162422164347,"gross_margin":null,"total_equity":770894791969.0,"total_assets":6710168769474.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.010961837998603955,"dividend_yield":null,"eps":2810.51,"revenue":186145814052.0,"operating_income":9993557702.0,"net_income":8431528593.0,"market_cap":null,"profit_margin":0.04529528980245908,"operating_margin":0.053686717334445626,"roa":0.001481467272463034,"gross_margin":null,"total_equity":769171063655.0,"total_assets":5691336386380.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.02250436641744291,"dividend_yield":null,"eps":5714.37,"revenue":167687501769.0,"operating_income":19799387785.0,"net_income":17143096378.0,"market_cap":null,"profit_margin":0.10223240371018041,"operating_margin":0.11807312755052486,"roa":0.0028218196841940098,"gross_margin":null,"total_equity":761767563681.0,"total_assets":6075192002531.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.011668342750919993,"dividend_yield":null,"eps":2947.75,"revenue":200626245840.0,"operating_income":9539379959.0,"net_income":8843260999.0,"market_cap":null,"profit_margin":0.04407828577948134,"operating_margin":0.047548016058714886,"roa":0.00499480421355547,"gross_margin":null,"total_equity":757884918859.0,"total_assets":1770492019487.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.010218773629609068,"dividend_yield":null,"eps":2520.15,"revenue":156624321812.0,"operating_income":10328988230.0,"net_income":7560459870.0,"market_cap":null,"profit_margin":0.04827130156116497,"operating_margin":0.0659475368225258,"roa":0.0015321366048811286,"gross_margin":null,"total_equity":739859805495.0,"total_assets":4934586019232.0}],"current_price":29700.0,"change_pct":-0.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":19950.0},{"date":"2016-10-25","close":19950.0},{"date":"2016-10-26","close":20000.0},{"date":"2016-10-27","close":19950.0},{"date":"2016-10-28","close":19900.0},{"date":"2016-10-31","close":19900.0},{"date":"2016-11-01","close":19800.0},{"date":"2016-11-02","close":19750.0},{"date":"2016-11-03","close":19650.0},{"date":"2016-11-04","close":19900.0},{"date":"2016-11-07","close":19900.0},{"date":"2016-11-08","close":19850.0},{"date":"2016-11-09","close":19650.0},{"date":"2016-11-10","close":19650.0},{"date":"2016-11-11","close":19650.0},{"date":"2016-11-14","close":19850.0},{"date":"2016-11-15","close":19800.0},{"date":"2016-11-16","close":19800.0},{"date":"2016-11-17","close":19750.0},{"date":"2016-11-18","close":19750.0},{"date":"2016-11-21","close":19850.0},{"date":"2016-11-22","close":19800.0},{"date":"2016-11-23","close":19650.0},{"date":"2016-11-24","close":19600.0},{"date":"2016-11-25","close":19700.0},{"date":"2016-11-28","close":19800.0},{"date":"2016-11-29","close":19750.0},{"date":"2016-11-30","close":19850.0},{"date":"2016-12-01","close":19800.0},{"date":"2016-12-02","close":19600.0},{"date":"2016-12-05","close":19600.0},{"date":"2016-12-06","close":19650.0},{"date":"2016-12-07","close":18800.0},{"date":"2016-12-08","close":19400.0},{"date":"2016-12-09","close":19400.0},{"date":"2016-12-12","close":19450.0},{"date":"2016-12-13","close":19500.0},{"date":"2016-12-14","close":19700.0},{"date":"2016-12-15","close":19400.0},{"date":"2016-12-16","close":19650.0},{"date":"2016-12-19","close":19250.0},{"date":"2016-12-20","close":19700.0},{"date":"2016-12-21","close":19700.0},{"date":"2016-12-22","close":19600.0},{"date":"2016-12-23","close":19650.0},{"date":"2016-12-26","close":19650.0},{"date":"2016-12-27","close":19750.0},{"date":"2016-12-28","close":18900.0},{"date":"2016-12-29","close":18950.0},{"date":"2017-01-02","close":18450.0},{"date":"2017-01-03","close":18750.0},{"date":"2017-01-04","close":18450.0},{"date":"2017-01-05","close":18600.0},{"date":"2017-01-06","close":18500.0},{"date":"2017-01-09","close":18500.0},{"date":"2017-01-10","close":18500.0},{"date":"2017-01-11","close":18250.0},{"date":"2017-01-12","close":18200.0},{"date":"2017-01-13","close":18200.0},{"date":"2017-01-16","close":18150.0},{"date":"2017-01-17","close":18150.0},{"date":"2017-01-18","close":18400.0},{"date":"2017-01-19","close":18400.0},{"date":"2017-01-20","close":18450.0},{"date":"2017-01-23","close":18500.0},{"date":"2017-01-24","close":18450.0},{"date":"2017-01-25","close":18500.0},{"date":"2017-01-26","close":18450.0},{"date":"2017-01-31","close":18500.0},{"date":"2017-02-01","close":18400.0},{"date":"2017-02-02","close":18300.0},{"date":"2017-02-03","close":18350.0},{"date":"2017-02-06","close":18400.0},{"date":"2017-02-07","close":18400.0},{"date":"2017-02-08","close":18300.0},{"date":"2017-02-09","close":18300.0},{"date":"2017-02-10","close":18100.0},{"date":"2017-02-13","close":18100.0},{"date":"2017-02-14","close":18100.0},{"date":"2017-02-15","close":18100.0},{"date":"2017-02-16","close":18100.0},{"date":"2017-02-17","close":18100.0},{"date":"2017-02-20","close":18050.0},{"date":"2017-02-21","close":17950.0},{"date":"2017-02-22","close":18000.0},{"date":"2017-02-23","close":17950.0},{"date":"2017-02-24","close":18000.0},{"date":"2017-02-27","close":17950.0},{"date":"2017-02-28","close":18000.0},{"date":"2017-03-02","close":18150.0},{"date":"2017-03-03","close":17950.0},{"date":"2017-03-06","close":18250.0},{"date":"2017-03-07","close":18100.0},{"date":"2017-03-08","close":18100.0},{"date":"2017-03-09","close":18050.0},{"date":"2017-03-10","close":18000.0},{"date":"2017-03-13","close":18050.0},{"date":"2017-03-14","close":18150.0},{"date":"2017-03-15","close":18150.0},{"date":"2017-03-16","close":18200.0},{"date":"2017-03-17","close":18200.0},{"date":"2017-03-20","close":18100.0},{"date":"2017-03-21","close":18100.0},{"date":"2017-03-22","close":18000.0},{"date":"2017-03-23","close":18100.0},{"date":"2017-03-24","close":18100.0},{"date":"2017-03-27","close":18100.0},{"date":"2017-03-28","close":18050.0},{"date":"2017-03-29","close":18100.0},{"date":"2017-03-30","close":18050.0},{"date":"2017-03-31","close":18100.0},{"date":"2017-04-03","close":18150.0},{"date":"2017-04-04","close":18200.0},{"date":"2017-04-05","close":18300.0},{"date":"2017-04-06","close":18100.0},{"date":"2017-04-07","close":18300.0},{"date":"2017-04-10","close":18200.0},{"date":"2017-04-11","close":18250.0},{"date":"2017-04-12","close":18300.0},{"date":"2017-04-13","close":18300.0},{"date":"2017-04-14","close":18250.0},{"date":"2017-04-17","close":18300.0},{"date":"2017-04-18","close":18300.0},{"date":"2017-04-19","close":18300.0},{"date":"2017-04-20","close":18300.0},{"date":"2017-04-21","close":18300.0},{"date":"2017-04-24","close":18300.0},{"date":"2017-04-25","close":18300.0},{"date":"2017-04-26","close":18300.0},{"date":"2017-04-27","close":18300.0},{"date":"2017-04-28","close":18350.0},{"date":"2017-05-02","close":18300.0},{"date":"2017-05-04","close":18450.0},{"date":"2017-05-08","close":18600.0},{"date":"2017-05-10","close":18600.0},{"date":"2017-05-11","close":18750.0},{"date":"2017-05-12","close":18850.0},{"date":"2017-05-15","close":18900.0},{"date":"2017-05-16","close":19250.0},{"date":"2017-05-17","close":19350.0},{"date":"2017-05-18","close":19150.0},{"date":"2017-05-19","close":19300.0},{"date":"2017-05-22","close":19250.0},{"date":"2017-05-23","close":19250.0},{"date":"2017-05-24","close":19250.0},{"date":"2017-05-25","close":19300.0},{"date":"2017-05-26","close":19600.0},{"date":"2017-05-29","close":19600.0},{"date":"2017-05-30","close":19600.0},{"date":"2017-05-31","close":19650.0},{"date":"2017-06-01","close":19600.0},{"date":"2017-06-02","close":20150.0},{"date":"2017-06-05","close":20400.0},{"date":"2017-06-07","close":20500.0},{"date":"2017-06-08","close":20400.0},{"date":"2017-06-09","close":20800.0},{"date":"2017-06-12","close":20900.0},{"date":"2017-06-13","close":20900.0},{"date":"2017-06-14","close":20900.0},{"date":"2017-06-15","close":21000.0},{"date":"2017-06-16","close":20800.0},{"date":"2017-06-19","close":20850.0},{"date":"2017-06-20","close":20800.0},{"date":"2017-06-21","close":20600.0},{"date":"2017-06-22","close":21350.0},{"date":"2017-06-23","close":21300.0},{"date":"2017-06-26","close":21350.0},{"date":"2017-06-27","close":21450.0},{"date":"2017-06-28","close":21700.0},{"date":"2017-06-29","close":21950.0},{"date":"2017-06-30","close":21950.0},{"date":"2017-07-03","close":21500.0},{"date":"2017-07-04","close":21300.0},{"date":"2017-07-05","close":21150.0},{"date":"2017-07-06","close":21100.0},{"date":"2017-07-07","close":21300.0},{"date":"2017-07-10","close":21350.0},{"date":"2017-07-11","close":21400.0},{"date":"2017-07-12","close":21450.0},{"date":"2017-07-13","close":21500.0},{"date":"2017-07-14","close":21500.0},{"date":"2017-07-17","close":21550.0},{"date":"2017-07-18","close":21650.0},{"date":"2017-07-19","close":21850.0},{"date":"2017-07-20","close":21800.0},{"date":"2017-07-21","close":22000.0},{"date":"2017-07-24","close":22000.0},{"date":"2017-07-25","close":21800.0},{"date":"2017-07-26","close":21950.0},{"date":"2017-07-27","close":21950.0},{"date":"2017-07-28","close":21850.0},{"date":"2017-07-31","close":22000.0},{"date":"2017-08-01","close":22000.0},{"date":"2017-08-02","close":22000.0},{"date":"2017-08-03","close":21800.0},{"date":"2017-08-04","close":21900.0},{"date":"2017-08-07","close":21900.0},{"date":"2017-08-08","close":22000.0},{"date":"2017-08-09","close":22000.0},{"date":"2017-08-10","close":21850.0},{"date":"2017-08-11","close":21750.0},{"date":"2017-08-14","close":21900.0},{"date":"2017-08-16","close":22000.0},{"date":"2017-08-17","close":22300.0},{"date":"2017-08-18","close":22500.0},{"date":"2017-08-21","close":22700.0},{"date":"2017-08-22","close":22750.0},{"date":"2017-08-23","close":22750.0},{"date":"2017-08-24","close":22650.0},{"date":"2017-08-25","close":22700.0},{"date":"2017-08-28","close":22700.0},{"date":"2017-08-29","close":22650.0},{"date":"2017-08-30","close":22800.0},{"date":"2017-08-31","close":22800.0},{"date":"2017-09-01","close":22850.0},{"date":"2017-09-04","close":22850.0},{"date":"2017-09-05","close":22800.0},{"date":"2017-09-06","close":22700.0},{"date":"2017-09-07","close":22650.0},{"date":"2017-09-08","close":22650.0},{"date":"2017-09-11","close":22700.0},{"date":"2017-09-12","close":22750.0},{"date":"2017-09-13","close":22750.0},{"date":"2017-09-14","close":22750.0},{"date":"2017-09-15","close":22750.0},{"date":"2017-09-18","close":22750.0},{"date":"2017-09-19","close":22800.0},{"date":"2017-09-20","close":22750.0},{"date":"2017-09-21","close":22700.0},{"date":"2017-09-22","close":22500.0},{"date":"2017-09-25","close":22600.0},{"date":"2017-09-26","close":22500.0},{"date":"2017-09-27","close":22400.0},{"date":"2017-09-28","close":22300.0},{"date":"2017-09-29","close":22450.0},{"date":"2017-10-10","close":22700.0},{"date":"2017-10-11","close":22650.0},{"date":"2017-10-12","close":22750.0},{"date":"2017-10-13","close":22800.0},{"date":"2017-10-16","close":23000.0},{"date":"2017-10-17","close":22900.0},{"date":"2017-10-18","close":22900.0},{"date":"2017-10-19","close":22850.0},{"date":"2017-10-20","close":22950.0},{"date":"2017-10-23","close":22950.0},{"date":"2017-10-24","close":22900.0},{"date":"2017-10-25","close":22900.0},{"date":"2017-10-26","close":23050.0},{"date":"2017-10-27","close":23100.0},{"date":"2017-10-30","close":23200.0},{"date":"2017-10-31","close":23300.0},{"date":"2017-11-01","close":23400.0},{"date":"2017-11-02","close":23700.0},{"date":"2017-11-03","close":23850.0},{"date":"2017-11-06","close":23950.0},{"date":"2017-11-07","close":24000.0},{"date":"2017-11-08","close":23950.0},{"date":"2017-11-09","close":24000.0},{"date":"2017-11-10","close":24150.0},{"date":"2017-11-13","close":24150.0},{"date":"2017-11-14","close":24100.0},{"date":"2017-11-15","close":23900.0},{"date":"2017-11-16","close":23900.0},{"date":"2017-11-17","close":23950.0},{"date":"2017-11-20","close":23950.0},{"date":"2017-11-21","close":23750.0},{"date":"2017-11-22","close":23650.0},{"date":"2017-11-23","close":23700.0},{"date":"2017-11-24","close":23700.0},{"date":"2017-11-27","close":23650.0},{"date":"2017-11-28","close":23600.0},{"date":"2017-11-29","close":23600.0},{"date":"2017-11-30","close":23450.0},{"date":"2017-12-01","close":23400.0},{"date":"2017-12-04","close":23400.0},{"date":"2017-12-05","close":23400.0},{"date":"2017-12-06","close":23400.0},{"date":"2017-12-07","close":23500.0},{"date":"2017-12-08","close":23600.0},{"date":"2017-12-11","close":23650.0},{"date":"2017-12-12","close":23650.0},{"date":"2017-12-13","close":23700.0},{"date":"2017-12-14","close":23750.0},{"date":"2017-12-15","close":23700.0},{"date":"2017-12-18","close":23800.0},{"date":"2017-12-19","close":23600.0},{"date":"2017-12-20","close":23600.0},{"date":"2017-12-21","close":23650.0},{"date":"2017-12-22","close":23700.0},{"date":"2017-12-26","close":23650.0},{"date":"2017-12-27","close":22850.0},{"date":"2017-12-28","close":22800.0},{"date":"2018-01-02","close":12955.4141},{"date":"2018-01-03","close":12898.4668},{"date":"2018-01-04","close":12756.0996},{"date":"2018-01-05","close":12670.6807},{"date":"2018-01-08","close":12784.5732},{"date":"2018-01-09","close":12784.5732},{"date":"2018-01-10","close":12784.5732},{"date":"2018-01-11","close":12813.0459},{"date":"2018-01-12","close":12813.0459},{"date":"2018-01-15","close":12813.0459},{"date":"2018-01-16","close":12813.0459},{"date":"2018-01-17","close":12813.0459},{"date":"2018-01-18","close":12756.0996},{"date":"2018-01-19","close":12784.5732},{"date":"2018-01-22","close":12756.0996},{"date":"2018-01-23","close":12784.5732},{"date":"2018-01-24","close":12784.5732},{"date":"2018-01-25","close":12756.0996},{"date":"2018-01-26","close":12756.0996},{"date":"2018-01-29","close":12869.9941},{"date":"2018-01-30","close":12926.9404},{"date":"2018-01-31","close":13268.6211},{"date":"2018-02-01","close":13553.3574},{"date":"2018-02-02","close":13467.9355},{"date":"2018-02-05","close":13382.5146},{"date":"2018-02-06","close":13268.6211},{"date":"2018-02-07","close":12955.4141},{"date":"2018-02-08","close":13069.3086},{"date":"2018-02-09","close":13040.8369},{"date":"2018-02-12","close":13097.7812},{"date":"2018-02-13","close":13126.2539},{"date":"2018-02-14","close":13154.7275},{"date":"2018-02-19","close":13069.3086},{"date":"2018-02-20","close":13069.3086},{"date":"2018-02-21","close":13069.3086},{"date":"2018-02-22","close":13069.3086},{"date":"2018-02-23","close":13154.7275},{"date":"2018-02-26","close":13183.2041},{"date":"2018-02-27","close":13183.2041},{"date":"2018-02-28","close":13211.6748},{"date":"2018-03-02","close":13097.7812},{"date":"2018-03-05","close":13097.7812},{"date":"2018-03-06","close":13126.2539},{"date":"2018-03-07","close":13069.3086},{"date":"2018-03-08","close":12385.9443},{"date":"2018-03-09","close":12015.791},{"date":"2018-03-12","close":12328.999},{"date":"2018-03-13","close":12015.791},{"date":"2018-03-14","close":12129.6846},{"date":"2018-03-15","close":12101.2109},{"date":"2018-03-16","close":12072.7383},{"date":"2018-03-19","close":12072.7383},{"date":"2018-03-20","close":11474.7939},{"date":"2018-03-21","close":11417.8486},{"date":"2018-03-22","close":11503.2705},{"date":"2018-03-23","close":11332.4277},{"date":"2018-03-26","close":11332.4277},{"date":"2018-03-27","close":11930.3701},{"date":"2018-03-28","close":11901.8955},{"date":"2018-03-29","close":11930.3701},{"date":"2018-03-30","close":11958.8438},{"date":"2018-04-02","close":11901.8955},{"date":"2018-04-03","close":11958.8438},{"date":"2018-04-04","close":11958.8438},{"date":"2018-04-05","close":11930.3701},{"date":"2018-04-06","close":12015.791},{"date":"2018-04-09","close":12072.7383},{"date":"2018-04-10","close":12044.2637},{"date":"2018-04-11","close":11844.9492},{"date":"2018-04-12","close":11901.8955},{"date":"2018-04-13","close":11958.8438},{"date":"2018-04-16","close":11958.8438},{"date":"2018-04-17","close":11873.4248},{"date":"2018-04-18","close":12044.2637},{"date":"2018-04-19","close":11987.3174},{"date":"2018-04-20","close":11987.3174},{"date":"2018-04-23","close":12015.791},{"date":"2018-04-24","close":12101.2109},{"date":"2018-04-25","close":12015.791},{"date":"2018-04-26","close":12072.7383},{"date":"2018-04-27","close":12158.1582},{"date":"2018-04-30","close":12243.5781},{"date":"2018-05-02","close":12272.0518},{"date":"2018-05-03","close":12328.999},{"date":"2018-05-04","close":12385.9443},{"date":"2018-05-08","close":12414.4189},{"date":"2018-05-09","close":12300.5244},{"date":"2018-05-10","close":12243.5781},{"date":"2018-05-11","close":12357.4707},{"date":"2018-05-14","close":12414.4189},{"date":"2018-05-15","close":12385.9443},{"date":"2018-05-16","close":12158.1582},{"date":"2018-05-17","close":12272.0518},{"date":"2018-05-18","close":12300.5244},{"date":"2018-05-21","close":12272.0518},{"date":"2018-05-23","close":12300.5244},{"date":"2018-05-24","close":12272.0518},{"date":"2018-05-25","close":12186.6318},{"date":"2018-05-28","close":12243.5781},{"date":"2018-05-29","close":12215.1055},{"date":"2018-05-30","close":12129.6846},{"date":"2018-05-31","close":12158.1582},{"date":"2018-06-01","close":12272.0518},{"date":"2018-06-04","close":12272.0518},{"date":"2018-06-05","close":12101.2109},{"date":"2018-06-07","close":12158.1582},{"date":"2018-06-08","close":12186.6318},{"date":"2018-06-11","close":12186.6318},{"date":"2018-06-12","close":12186.6318},{"date":"2018-06-14","close":12328.999},{"date":"2018-06-15","close":12158.1582},{"date":"2018-06-18","close":12158.1582},{"date":"2018-06-19","close":11759.5312},{"date":"2018-06-20","close":11816.4756},{"date":"2018-06-21","close":11788.002},{"date":"2018-06-22","close":11816.4756},{"date":"2018-06-25","close":11816.4756},{"date":"2018-06-26","close":11759.5312},{"date":"2018-06-27","close":11873.4248},{"date":"2018-06-28","close":11844.9492},{"date":"2018-06-29","close":11759.5312},{"date":"2018-07-02","close":11503.2705},{"date":"2018-07-03","close":11759.5312},{"date":"2018-07-04","close":11503.2705},{"date":"2018-07-05","close":11503.2705},{"date":"2018-07-06","close":11560.2168},{"date":"2018-07-09","close":11588.6875},{"date":"2018-07-10","close":11731.0557},{"date":"2018-07-11","close":11788.002},{"date":"2018-07-12","close":11645.6377},{"date":"2018-07-13","close":11788.002},{"date":"2018-07-16","close":11759.5312},{"date":"2018-07-17","close":11930.3701},{"date":"2018-07-18","close":11759.5312},{"date":"2018-07-19","close":11844.9492},{"date":"2018-07-20","close":11674.1084},{"date":"2018-07-23","close":11816.4756},{"date":"2018-07-24","close":11816.4756},{"date":"2018-07-25","close":11901.8955},{"date":"2018-07-26","close":11873.4248},{"date":"2018-07-27","close":11873.4248},{"date":"2018-07-30","close":11617.1631},{"date":"2018-07-31","close":11617.1631},{"date":"2018-08-01","close":11617.1631},{"date":"2018-08-02","close":11731.0557},{"date":"2018-08-03","close":11788.002},{"date":"2018-08-06","close":11816.4756},{"date":"2018-08-07","close":11731.0557},{"date":"2018-08-08","close":11731.0557},{"date":"2018-08-09","close":11731.0557},{"date":"2018-08-10","close":11702.583},{"date":"2018-08-13","close":11645.6377},{"date":"2018-08-14","close":11674.1084},{"date":"2018-08-16","close":11617.1631},{"date":"2018-08-17","close":11617.1631},{"date":"2018-08-20","close":11588.6875},{"date":"2018-08-21","close":11617.1631},{"date":"2018-08-22","close":11560.2168},{"date":"2018-08-23","close":11588.6875},{"date":"2018-08-24","close":11588.6875},{"date":"2018-08-27","close":11702.583},{"date":"2018-08-28","close":11645.6377},{"date":"2018-08-29","close":11588.6875},{"date":"2018-08-30","close":11531.7422},{"date":"2018-08-31","close":11588.6875},{"date":"2018-09-03","close":11617.1631},{"date":"2018-09-04","close":11617.1631},{"date":"2018-09-05","close":11617.1631},{"date":"2018-09-06","close":11617.1631},{"date":"2018-09-07","close":11617.1631},{"date":"2018-09-10","close":11617.1631},{"date":"2018-09-11","close":11588.6875},{"date":"2018-09-12","close":11560.2168},{"date":"2018-09-13","close":11531.7422},{"date":"2018-09-14","close":11588.6875},{"date":"2018-09-17","close":11588.6875},{"date":"2018-09-18","close":11588.6875},{"date":"2018-09-19","close":11588.6875},{"date":"2018-09-20","close":11560.2168},{"date":"2018-09-21","close":11503.2705},{"date":"2018-09-27","close":11531.7422},{"date":"2018-09-28","close":11531.7422},{"date":"2018-10-01","close":11617.1631},{"date":"2018-10-02","close":11588.6875},{"date":"2018-10-04","close":11560.2168},{"date":"2018-10-05","close":11617.1631},{"date":"2018-10-08","close":11560.2168},{"date":"2018-10-10","close":11560.2168},{"date":"2018-10-11","close":11474.7939},{"date":"2018-10-12","close":11446.3213},{"date":"2018-10-15","close":11474.7939},{"date":"2018-10-16","close":11503.2705},{"date":"2018-10-17","close":11503.2705},{"date":"2018-10-18","close":11503.2705},{"date":"2018-10-19","close":11560.2168},{"date":"2018-10-22","close":11389.375},{"date":"2018-10-23","close":11332.4277},{"date":"2018-10-24","close":11360.9004},{"date":"2018-10-25","close":11303.9551},{"date":"2018-10-26","close":11218.5342},{"date":"2018-10-29","close":11161.5879},{"date":"2018-10-30","close":11161.5879},{"date":"2018-10-31","close":11161.5879},{"date":"2018-11-01","close":11133.1143},{"date":"2018-11-02","close":11161.5879},{"date":"2018-11-05","close":11190.0615},{"date":"2018-11-06","close":11190.0615},{"date":"2018-11-07","close":11190.0615},{"date":"2018-11-08","close":11190.0615},{"date":"2018-11-09","close":11190.0615},{"date":"2018-11-12","close":11190.0615},{"date":"2018-11-13","close":11161.5879},{"date":"2018-11-14","close":11190.0615},{"date":"2018-11-15","close":11190.0615},{"date":"2018-11-16","close":11161.5879},{"date":"2018-11-19","close":11218.5342},{"date":"2018-11-20","close":11247.0078},{"date":"2018-11-21","close":11247.0078},{"date":"2018-11-22","close":11303.9551},{"date":"2018-11-23","close":11303.9551},{"date":"2018-11-26","close":11360.9004},{"date":"2018-11-27","close":11446.3213},{"date":"2018-11-28","close":11446.3213},{"date":"2018-11-29","close":11474.7939},{"date":"2018-11-30","close":11560.2168},{"date":"2018-12-03","close":11531.7422},{"date":"2018-12-04","close":11531.7422},{"date":"2018-12-05","close":11531.7422},{"date":"2018-12-06","close":11531.7422},{"date":"2018-12-07","close":11560.2168},{"date":"2018-12-10","close":11503.2705},{"date":"2018-12-11","close":11474.7939},{"date":"2018-12-12","close":11873.4248},{"date":"2018-12-13","close":11617.1631},{"date":"2018-12-14","close":11617.1631},{"date":"2018-12-17","close":11531.7422},{"date":"2018-12-18","close":11503.2705},{"date":"2018-12-19","close":11503.2705},{"date":"2018-12-20","close":11531.7422},{"date":"2018-12-21","close":11531.7422},{"date":"2018-12-24","close":11503.2705},{"date":"2018-12-26","close":11531.7422},{"date":"2018-12-27","close":11835.209},{"date":"2018-12-28","close":11562.0889},{"date":"2019-01-02","close":11531.7432},{"date":"2019-01-03","close":11683.4746},{"date":"2019-01-04","close":11440.7021},{"date":"2019-01-07","close":11440.7021},{"date":"2019-01-08","close":11562.0889},{"date":"2019-01-09","close":11653.1289},{"date":"2019-01-10","close":11501.3955},{"date":"2019-01-11","close":11531.7432},{"date":"2019-01-14","close":11501.3955},{"date":"2019-01-15","close":11592.4365},{"date":"2019-01-16","close":11622.7812},{"date":"2019-01-17","close":11501.3955},{"date":"2019-01-18","close":11592.4365},{"date":"2019-01-21","close":11683.4746},{"date":"2019-01-22","close":11622.7812},{"date":"2019-01-23","close":11713.8232},{"date":"2019-01-24","close":11683.4746},{"date":"2019-01-25","close":11713.8232},{"date":"2019-01-28","close":11835.209},{"date":"2019-01-29","close":11774.5166},{"date":"2019-01-30","close":11804.8623},{"date":"2019-01-31","close":11835.209},{"date":"2019-02-01","close":11835.209},{"date":"2019-02-07","close":11865.5566},{"date":"2019-02-08","close":11895.9023},{"date":"2019-02-11","close":11926.249},{"date":"2019-02-12","close":11956.5957},{"date":"2019-02-13","close":11956.5957},{"date":"2019-02-14","close":11774.5166},{"date":"2019-02-15","close":11744.1699},{"date":"2019-02-18","close":11774.5166},{"date":"2019-02-19","close":11774.5166},{"date":"2019-02-20","close":11774.5166},{"date":"2019-02-21","close":11713.8232},{"date":"2019-02-22","close":11622.7812},{"date":"2019-02-25","close":11592.4365},{"date":"2019-02-26","close":11592.4365},{"date":"2019-02-27","close":11622.7812},{"date":"2019-02-28","close":11744.1699},{"date":"2019-03-04","close":12138.6768},{"date":"2019-03-05","close":11713.8232},{"date":"2019-03-06","close":11744.1699},{"date":"2019-03-07","close":11653.1289},{"date":"2019-03-08","close":11713.8232},{"date":"2019-03-11","close":11622.7812},{"date":"2019-03-12","close":11622.7812},{"date":"2019-03-13","close":11622.7812},{"date":"2019-03-14","close":11622.7812},{"date":"2019-03-15","close":11622.7812},{"date":"2019-03-18","close":11713.8232},{"date":"2019-03-19","close":11895.9023},{"date":"2019-03-20","close":11744.1699},{"date":"2019-03-21","close":11774.5166},{"date":"2019-03-22","close":11713.8232},{"date":"2019-03-25","close":11622.7812},{"date":"2019-03-26","close":11653.1289},{"date":"2019-03-27","close":11653.1289},{"date":"2019-03-28","close":11562.0889},{"date":"2019-03-29","close":11562.0889},{"date":"2019-04-01","close":11653.1289},{"date":"2019-04-02","close":11622.7812},{"date":"2019-04-03","close":11683.4746},{"date":"2019-04-04","close":11683.4746},{"date":"2019-04-05","close":11744.1699},{"date":"2019-04-08","close":11713.8232},{"date":"2019-04-09","close":11774.5166},{"date":"2019-04-10","close":11804.8623},{"date":"2019-04-11","close":11774.5166},{"date":"2019-04-12","close":11774.5166},{"date":"2019-04-15","close":11774.5166},{"date":"2019-04-16","close":11835.209},{"date":"2019-04-17","close":11926.249},{"date":"2019-04-18","close":11804.8623},{"date":"2019-04-19","close":11865.5566},{"date":"2019-04-22","close":11895.9023},{"date":"2019-04-23","close":11986.9434},{"date":"2019-04-24","close":11926.249},{"date":"2019-04-25","close":11926.249},{"date":"2019-04-26","close":11986.9434},{"date":"2019-04-29","close":11895.9023},{"date":"2019-04-30","close":11986.9434},{"date":"2019-05-02","close":11895.9023},{"date":"2019-05-03","close":11895.9023},{"date":"2019-05-07","close":11956.5957},{"date":"2019-05-08","close":11895.9023},{"date":"2019-05-09","close":11774.5166},{"date":"2019-05-10","close":11804.8623},{"date":"2019-05-13","close":11744.1699},{"date":"2019-05-14","close":11835.209},{"date":"2019-05-15","close":11622.7812},{"date":"2019-05-16","close":11653.1289},{"date":"2019-05-17","close":11592.4365},{"date":"2019-05-20","close":11713.8232},{"date":"2019-05-21","close":11774.5166},{"date":"2019-05-22","close":11744.1699},{"date":"2019-05-23","close":11683.4746},{"date":"2019-05-24","close":11622.7812},{"date":"2019-05-27","close":11683.4746},{"date":"2019-05-28","close":11683.4746},{"date":"2019-05-29","close":11531.7432},{"date":"2019-05-30","close":11562.0889},{"date":"2019-05-31","close":11774.5166},{"date":"2019-06-03","close":11683.4746},{"date":"2019-06-04","close":11622.7812},{"date":"2019-06-05","close":11683.4746},{"date":"2019-06-07","close":11653.1289},{"date":"2019-06-10","close":11683.4746},{"date":"2019-06-11","close":11622.7812},{"date":"2019-06-12","close":11683.4746},{"date":"2019-06-13","close":11713.8232},{"date":"2019-06-14","close":11683.4746},{"date":"2019-06-17","close":11683.4746},{"date":"2019-06-18","close":11622.7812},{"date":"2019-06-19","close":11622.7812},{"date":"2019-06-20","close":11622.7812},{"date":"2019-06-21","close":11531.7432},{"date":"2019-06-24","close":11471.0479},{"date":"2019-06-25","close":11592.4365},{"date":"2019-06-26","close":11653.1289},{"date":"2019-06-27","close":11622.7812},{"date":"2019-06-28","close":11592.4365},{"date":"2019-07-01","close":11622.7812},{"date":"2019-07-02","close":11653.1289},{"date":"2019-07-03","close":11653.1289},{"date":"2019-07-04","close":11683.4746},{"date":"2019-07-05","close":11622.7812},{"date":"2019-07-08","close":11531.7432},{"date":"2019-07-09","close":11622.7812},{"date":"2019-07-10","close":11592.4365},{"date":"2019-07-11","close":11471.0479},{"date":"2019-07-12","close":11592.4365},{"date":"2019-07-15","close":11592.4365},{"date":"2019-07-16","close":11592.4365},{"date":"2019-07-17","close":11562.0889},{"date":"2019-07-18","close":11622.7812},{"date":"2019-07-19","close":11592.4365},{"date":"2019-07-22","close":11592.4365},{"date":"2019-07-23","close":11531.7432},{"date":"2019-07-24","close":11531.7432},{"date":"2019-07-25","close":11562.0889},{"date":"2019-07-26","close":11531.7432},{"date":"2019-07-29","close":11410.3564},{"date":"2019-07-30","close":11471.0479},{"date":"2019-07-31","close":11440.7021},{"date":"2019-08-01","close":11531.7432},{"date":"2019-08-02","close":11288.9688},{"date":"2019-08-05","close":11106.8896},{"date":"2019-08-06","close":10985.5029},{"date":"2019-08-07","close":10955.1553},{"date":"2019-08-08","close":11167.582},{"date":"2019-08-09","close":11288.9688},{"date":"2019-08-12","close":11228.2754},{"date":"2019-08-13","close":11288.9688},{"date":"2019-08-14","close":11228.2754},{"date":"2019-08-16","close":11076.542},{"date":"2019-08-19","close":11076.542},{"date":"2019-08-20","close":11046.1953},{"date":"2019-08-21","close":11137.2344},{"date":"2019-08-22","close":11137.2344},{"date":"2019-08-23","close":11137.2344},{"date":"2019-08-26","close":11106.8896},{"date":"2019-08-27","close":11197.9287},{"date":"2019-08-28","close":11228.2754},{"date":"2019-08-29","close":11258.623},{"date":"2019-08-30","close":11319.3174},{"date":"2019-09-02","close":11319.3174},{"date":"2019-09-03","close":11410.3564},{"date":"2019-09-04","close":11410.3564},{"date":"2019-09-05","close":11410.3564},{"date":"2019-09-06","close":11349.6621},{"date":"2019-09-09","close":11349.6621},{"date":"2019-09-10","close":11471.0479},{"date":"2019-09-11","close":11501.3955},{"date":"2019-09-16","close":11531.7432},{"date":"2019-09-17","close":11531.7432},{"date":"2019-09-18","close":11592.4365},{"date":"2019-09-19","close":11501.3955},{"date":"2019-09-20","close":11562.0889},{"date":"2019-09-23","close":11531.7432},{"date":"2019-09-24","close":11531.7432},{"date":"2019-09-25","close":11471.0479},{"date":"2019-09-26","close":11501.3955},{"date":"2019-09-27","close":11440.7021},{"date":"2019-09-30","close":11471.0479},{"date":"2019-10-01","close":11531.7432},{"date":"2019-10-02","close":11471.0479},{"date":"2019-10-04","close":11471.0479},{"date":"2019-10-07","close":11471.0479},{"date":"2019-10-08","close":11471.0479},{"date":"2019-10-10","close":11471.0479},{"date":"2019-10-11","close":11471.0479},{"date":"2019-10-14","close":11471.0479},{"date":"2019-10-15","close":11471.0479},{"date":"2019-10-16","close":11531.7432},{"date":"2019-10-17","close":11410.3564},{"date":"2019-10-18","close":11471.0479},{"date":"2019-10-21","close":11471.0479},{"date":"2019-10-22","close":11471.0479},{"date":"2019-10-23","close":11410.3564},{"date":"2019-10-24","close":11501.3955},{"date":"2019-10-25","close":11501.3955},{"date":"2019-10-28","close":11501.3955},{"date":"2019-10-29","close":11531.7432},{"date":"2019-10-30","close":11531.7432},{"date":"2019-10-31","close":11471.0479},{"date":"2019-11-01","close":11531.7432},{"date":"2019-11-04","close":11713.8232},{"date":"2019-11-05","close":11683.4746},{"date":"2019-11-06","close":11683.4746},{"date":"2019-11-07","close":11683.4746},{"date":"2019-11-08","close":11713.8232},{"date":"2019-11-11","close":11653.1289},{"date":"2019-11-12","close":11622.7812},{"date":"2019-11-13","close":11622.7812},{"date":"2019-11-14","close":11683.4746},{"date":"2019-11-15","close":11683.4746},{"date":"2019-11-18","close":11653.1289},{"date":"2019-11-19","close":11653.1289},{"date":"2019-11-20","close":11592.4365},{"date":"2019-11-21","close":11562.0889},{"date":"2019-11-22","close":11592.4365},{"date":"2019-11-25","close":11592.4365},{"date":"2019-11-26","close":11622.7812},{"date":"2019-11-27","close":11592.4365},{"date":"2019-11-28","close":11653.1289},{"date":"2019-11-29","close":11683.4746},{"date":"2019-12-02","close":11653.1289},{"date":"2019-12-03","close":11653.1289},{"date":"2019-12-04","close":11592.4365},{"date":"2019-12-05","close":11592.4365},{"date":"2019-12-06","close":11531.7432},{"date":"2019-12-09","close":11592.4365},{"date":"2019-12-10","close":11592.4365},{"date":"2019-12-11","close":11592.4365},{"date":"2019-12-12","close":11592.4365},{"date":"2019-12-13","close":11622.7812},{"date":"2019-12-16","close":11683.4746},{"date":"2019-12-17","close":11713.8232},{"date":"2019-12-18","close":11713.8232},{"date":"2019-12-19","close":11774.5166},{"date":"2019-12-20","close":11744.1699},{"date":"2019-12-23","close":11774.5166},{"date":"2019-12-24","close":11744.1699},{"date":"2019-12-26","close":11774.5166},{"date":"2019-12-27","close":12098.8838},{"date":"2019-12-30","close":12098.8838},{"date":"2020-01-02","close":12034.0098},{"date":"2020-01-03","close":12001.5713},{"date":"2020-01-06","close":11969.1357},{"date":"2020-01-07","close":11936.6992},{"date":"2020-01-08","close":11871.8271},{"date":"2020-01-09","close":11969.1357},{"date":"2020-01-10","close":11936.6992},{"date":"2020-01-13","close":11936.6992},{"date":"2020-01-14","close":12066.4463},{"date":"2020-01-15","close":12034.0098},{"date":"2020-01-16","close":12001.5713},{"date":"2020-01-17","close":11969.1357},{"date":"2020-01-20","close":12034.0098},{"date":"2020-01-21","close":11936.6992},{"date":"2020-01-22","close":11936.6992},{"date":"2020-01-23","close":11806.9531},{"date":"2020-01-28","close":11774.5156},{"date":"2020-01-29","close":11806.9531},{"date":"2020-01-30","close":11839.3887},{"date":"2020-01-31","close":11839.3887},{"date":"2020-02-03","close":11806.9531},{"date":"2020-02-04","close":11806.9531},{"date":"2020-02-05","close":11709.6426},{"date":"2020-02-06","close":11774.5156},{"date":"2020-02-07","close":11774.5156},{"date":"2020-02-10","close":11774.5156},{"date":"2020-02-11","close":11774.5156},{"date":"2020-02-12","close":11806.9531},{"date":"2020-02-13","close":11806.9531},{"date":"2020-02-14","close":11806.9531},{"date":"2020-02-17","close":11774.5156},{"date":"2020-02-18","close":11677.2051},{"date":"2020-02-19","close":11677.2051},{"date":"2020-02-20","close":11644.7695},{"date":"2020-02-21","close":11644.7695},{"date":"2020-02-24","close":11190.6543},{"date":"2020-02-25","close":11320.4023},{"date":"2020-02-26","close":11417.7119},{"date":"2020-02-27","close":11417.7119},{"date":"2020-02-28","close":11417.7119},{"date":"2020-03-02","close":11417.7119},{"date":"2020-03-03","close":11644.7695},{"date":"2020-03-04","close":11612.332},{"date":"2020-03-05","close":11677.2051},{"date":"2020-03-06","close":11612.332},{"date":"2020-03-09","close":11612.332},{"date":"2020-03-10","close":11190.6543},{"date":"2020-03-11","close":11028.4727},{"date":"2020-03-12","close":11028.4727},{"date":"2020-03-13","close":9990.498},{"date":"2020-03-16","close":10249.9912},{"date":"2020-03-17","close":9860.751},{"date":"2020-03-18","close":9828.3154},{"date":"2020-03-19","close":8693.0312},{"date":"2020-03-20","close":9114.708},{"date":"2020-03-23","close":8887.6504},{"date":"2020-03-24","close":9114.708},{"date":"2020-03-25","close":9406.6367},{"date":"2020-03-26","close":9471.5127},{"date":"2020-03-27","close":9309.3271},{"date":"2020-03-30","close":9341.7646},{"date":"2020-03-31","close":9601.2588},{"date":"2020-04-01","close":9666.1309},{"date":"2020-04-02","close":9666.1309},{"date":"2020-04-03","close":9925.625},{"date":"2020-04-06","close":10055.3721},{"date":"2020-04-07","close":10185.1182},{"date":"2020-04-08","close":10282.4277},{"date":"2020-04-09","close":10347.3018},{"date":"2020-04-10","close":10347.3018},{"date":"2020-04-13","close":10282.4277},{"date":"2020-04-14","close":10282.4277},{"date":"2020-04-16","close":10185.1182},{"date":"2020-04-17","close":10379.7393},{"date":"2020-04-20","close":10347.3018},{"date":"2020-04-21","close":10282.4277},{"date":"2020-04-22","close":10249.9912},{"date":"2020-04-23","close":10249.9912},{"date":"2020-04-24","close":10249.9912},{"date":"2020-04-27","close":10314.8652},{"date":"2020-04-28","close":10347.3018},{"date":"2020-04-29","close":10509.4854},{"date":"2020-05-04","close":10477.0488},{"date":"2020-05-06","close":10606.7939},{"date":"2020-05-07","close":10704.1055},{"date":"2020-05-08","close":10963.5986},{"date":"2020-05-11","close":10996.0361},{"date":"2020-05-12","close":10898.7256},{"date":"2020-05-13","close":10898.7256},{"date":"2020-05-14","close":10768.9785},{"date":"2020-05-15","close":11028.4727},{"date":"2020-05-18","close":11093.3447},{"date":"2020-05-19","close":11223.0928},{"date":"2020-05-20","close":11287.9658},{"date":"2020-05-21","close":11352.8389},{"date":"2020-05-22","close":11352.8389},{"date":"2020-05-25","close":11352.8389},{"date":"2020-05-26","close":11482.585},{"date":"2020-05-27","close":11482.585},{"date":"2020-05-28","close":11547.459},{"date":"2020-05-29","close":11515.0225},{"date":"2020-06-01","close":11677.2051},{"date":"2020-06-02","close":11774.5156},{"date":"2020-06-03","close":11806.9531},{"date":"2020-06-04","close":11742.0801},{"date":"2020-06-05","close":11709.6426},{"date":"2020-06-08","close":11774.5156},{"date":"2020-06-09","close":11806.9531},{"date":"2020-06-10","close":11839.3887},{"date":"2020-06-11","close":11677.2051},{"date":"2020-06-12","close":11547.459},{"date":"2020-06-15","close":11255.5293},{"date":"2020-06-16","close":11450.1494},{"date":"2020-06-17","close":11515.0225},{"date":"2020-06-18","close":12196.1934},{"date":"2020-06-19","close":11839.3887},{"date":"2020-06-22","close":11612.332},{"date":"2020-06-23","close":11482.585},{"date":"2020-06-24","close":11579.8955},{"date":"2020-06-25","close":11352.8389},{"date":"2020-06-26","close":11287.9658},{"date":"2020-06-29","close":11093.3447},{"date":"2020-06-30","close":11125.7822},{"date":"2020-07-01","close":11255.5293},{"date":"2020-07-02","close":11190.6543},{"date":"2020-07-03","close":11190.6543},{"date":"2020-07-06","close":11255.5293},{"date":"2020-07-07","close":11287.9658},{"date":"2020-07-08","close":11417.7119},{"date":"2020-07-09","close":11320.4023},{"date":"2020-07-10","close":11190.6543},{"date":"2020-07-13","close":11223.0928},{"date":"2020-07-14","close":11320.4023},{"date":"2020-07-15","close":11482.585},{"date":"2020-07-16","close":11417.7119},{"date":"2020-07-17","close":11482.585},{"date":"2020-07-20","close":11547.459},{"date":"2020-07-21","close":11709.6426},{"date":"2020-07-22","close":11742.0801},{"date":"2020-07-23","close":11612.332},{"date":"2020-07-24","close":11644.7695},{"date":"2020-07-27","close":11677.2051},{"date":"2020-07-28","close":11677.2051},{"date":"2020-07-29","close":11709.6426},{"date":"2020-07-30","close":11774.5156},{"date":"2020-07-31","close":11742.0801},{"date":"2020-08-03","close":11871.8271},{"date":"2020-08-04","close":12066.4463},{"date":"2020-08-05","close":12293.5029},{"date":"2020-08-06","close":12358.376},{"date":"2020-08-07","close":12325.9395},{"date":"2020-08-10","close":12390.8135},{"date":"2020-08-11","close":12390.8135},{"date":"2020-08-12","close":12358.376},{"date":"2020-08-13","close":12358.376},{"date":"2020-08-14","close":12325.9395},{"date":"2020-08-18","close":12131.3193},{"date":"2020-08-19","close":12196.1934},{"date":"2020-08-20","close":12001.5713},{"date":"2020-08-21","close":12163.7568},{"date":"2020-08-24","close":12066.4463},{"date":"2020-08-25","close":12261.0645},{"date":"2020-08-26","close":12163.7568},{"date":"2020-08-27","close":12034.0098},{"date":"2020-08-28","close":12228.6299},{"date":"2020-08-31","close":12131.3193},{"date":"2020-09-01","close":12196.1934},{"date":"2020-09-02","close":12196.1934},{"date":"2020-09-03","close":12196.1934},{"date":"2020-09-04","close":12196.1934},{"date":"2020-09-07","close":12325.9395},{"date":"2020-09-08","close":12325.9395},{"date":"2020-09-09","close":12325.9395},{"date":"2020-09-10","close":12358.376},{"date":"2020-09-11","close":12423.248},{"date":"2020-09-14","close":12552.9971},{"date":"2020-09-15","close":12585.4336},{"date":"2020-09-16","close":12520.5605},{"date":"2020-09-17","close":12552.9971},{"date":"2020-09-18","close":12520.5605},{"date":"2020-09-21","close":12520.5605},{"date":"2020-09-22","close":12423.248},{"date":"2020-09-23","close":12520.5605},{"date":"2020-09-24","close":12325.9395},{"date":"2020-09-25","close":12358.376},{"date":"2020-09-28","close":12455.6865},{"date":"2020-09-29","close":12488.1211},{"date":"2020-10-05","close":12585.4336},{"date":"2020-10-06","close":12552.9971},{"date":"2020-10-07","close":12585.4336},{"date":"2020-10-08","close":12585.4336},{"date":"2020-10-12","close":12585.4336},{"date":"2020-10-13","close":12617.8701},{"date":"2020-10-14","close":12585.4336},{"date":"2020-10-15","close":12552.9971},{"date":"2020-10-16","close":12520.5605},{"date":"2020-10-19","close":12552.9971},{"date":"2020-10-20","close":12552.9971},{"date":"2020-10-21","close":12650.3057},{"date":"2020-10-22","close":12715.1797},{"date":"2020-10-23","close":13266.6045},{"date":"2020-10-26","close":13234.167},{"date":"2020-10-27","close":13136.8555},{"date":"2020-10-28","close":13169.2949},{"date":"2020-10-29","close":12844.9248},{"date":"2020-10-30","close":12650.3057},{"date":"2020-11-02","close":12974.6729},{"date":"2020-11-03","close":12974.6729},{"date":"2020-11-04","close":12877.3633},{"date":"2020-11-05","close":13104.4219},{"date":"2020-11-06","close":13136.8555},{"date":"2020-11-09","close":13136.8555},{"date":"2020-11-10","close":13234.167},{"date":"2020-11-11","close":13299.0391},{"date":"2020-11-12","close":13428.7861},{"date":"2020-11-13","close":13428.7861},{"date":"2020-11-16","close":13461.2227},{"date":"2020-11-17","close":13526.0977},{"date":"2020-11-18","close":13428.7861},{"date":"2020-11-19","close":13363.9121},{"date":"2020-11-20","close":13493.6582},{"date":"2020-11-23","close":13493.6582},{"date":"2020-11-24","close":13428.7861},{"date":"2020-11-25","close":13396.3506},{"date":"2020-11-26","close":13363.9121},{"date":"2020-11-27","close":13396.3506},{"date":"2020-11-30","close":13363.9121},{"date":"2020-12-01","close":13428.7861},{"date":"2020-12-02","close":13428.7861},{"date":"2020-12-03","close":13428.7861},{"date":"2020-12-04","close":13428.7861},{"date":"2020-12-07","close":13428.7861},{"date":"2020-12-08","close":13363.9121},{"date":"2020-12-09","close":13396.3506},{"date":"2020-12-10","close":13331.4775},{"date":"2020-12-11","close":13461.2227},{"date":"2020-12-14","close":13428.7861},{"date":"2020-12-15","close":13493.6582},{"date":"2020-12-16","close":13461.2227},{"date":"2020-12-17","close":13428.7861},{"date":"2020-12-18","close":13396.3506},{"date":"2020-12-21","close":13461.2227},{"date":"2020-12-22","close":13428.7861},{"date":"2020-12-23","close":13493.6582},{"date":"2020-12-24","close":13526.0977},{"date":"2020-12-28","close":13590.9697},{"date":"2020-12-29","close":13590.9697},{"date":"2020-12-30","close":13521.9785},{"date":"2021-01-04","close":13418.4951},{"date":"2021-01-05","close":13418.4951},{"date":"2021-01-06","close":13590.9697},{"date":"2021-01-07","close":13487.4844},{"date":"2021-01-08","close":13452.9893},{"date":"2021-01-11","close":13452.9893},{"date":"2021-01-12","close":13452.9893},{"date":"2021-01-13","close":13452.9893},{"date":"2021-01-14","close":13418.4951},{"date":"2021-01-15","close":13418.4951},{"date":"2021-01-18","close":13384.0},{"date":"2021-01-19","close":13521.9785},{"date":"2021-01-20","close":13521.9785},{"date":"2021-01-21","close":13556.4766},{"date":"2021-01-22","close":13521.9785},{"date":"2021-01-25","close":13452.9893},{"date":"2021-01-26","close":13418.4951},{"date":"2021-01-27","close":13349.5059},{"date":"2021-01-28","close":13315.0127},{"date":"2021-01-29","close":13142.5361},{"date":"2021-02-01","close":13452.9893},{"date":"2021-02-02","close":13418.4951},{"date":"2021-02-03","close":13418.4951},{"date":"2021-02-04","close":13418.4951},{"date":"2021-02-05","close":13452.9893},{"date":"2021-02-08","close":13556.4766},{"date":"2021-02-09","close":13728.9482},{"date":"2021-02-10","close":13728.9482},{"date":"2021-02-15","close":13763.4434},{"date":"2021-02-16","close":13763.4434},{"date":"2021-02-17","close":13763.4434},{"date":"2021-02-18","close":13728.9482},{"date":"2021-02-19","close":13763.4434},{"date":"2021-02-22","close":13728.9482},{"date":"2021-02-23","close":13659.959},{"date":"2021-02-24","close":13521.9785},{"date":"2021-02-25","close":13521.9785},{"date":"2021-02-26","close":13452.9893},{"date":"2021-03-02","close":13590.9697},{"date":"2021-03-03","close":13797.9385},{"date":"2021-03-04","close":13763.4434},{"date":"2021-03-05","close":13935.9189},{"date":"2021-03-08","close":13487.4844},{"date":"2021-03-09","close":13487.4844},{"date":"2021-03-10","close":13487.4844},{"date":"2021-03-11","close":13590.9697},{"date":"2021-03-12","close":13556.4766},{"date":"2021-03-15","close":13694.4551},{"date":"2021-03-16","close":13728.9482},{"date":"2021-03-17","close":13763.4434},{"date":"2021-03-18","close":13797.9385},{"date":"2021-03-19","close":13728.9482},{"date":"2021-03-22","close":13728.9482},{"date":"2021-03-23","close":13694.4551},{"date":"2021-03-24","close":13728.9482},{"date":"2021-03-25","close":13728.9482},{"date":"2021-03-26","close":13728.9482},{"date":"2021-03-29","close":13797.9385},{"date":"2021-03-30","close":13832.4336},{"date":"2021-03-31","close":13935.9189},{"date":"2021-04-01","close":13901.4238},{"date":"2021-04-02","close":13901.4238},{"date":"2021-04-05","close":13970.4141},{"date":"2021-04-06","close":14108.3926},{"date":"2021-04-07","close":14625.8145},{"date":"2021-04-08","close":14591.3203},{"date":"2021-04-09","close":14729.2979},{"date":"2021-04-12","close":14729.2979},{"date":"2021-04-13","close":14832.7852},{"date":"2021-04-14","close":14832.7852},{"date":"2021-04-15","close":14832.7852},{"date":"2021-04-16","close":14798.291},{"date":"2021-04-19","close":14763.7949},{"date":"2021-04-20","close":15039.752},{"date":"2021-04-21","close":14901.7764},{"date":"2021-04-22","close":14970.7627},{"date":"2021-04-23","close":14970.7627},{"date":"2021-04-26","close":15177.7334},{"date":"2021-04-27","close":15453.6924},{"date":"2021-04-28","close":15384.7002},{"date":"2021-04-29","close":14936.2686},{"date":"2021-04-30","close":15177.7334},{"date":"2021-05-03","close":15281.2168},{"date":"2021-05-04","close":15177.7334},{"date":"2021-05-06","close":15453.6924},{"date":"2021-05-07","close":15522.6816},{"date":"2021-05-10","close":15833.1348},{"date":"2021-05-11","close":15764.1445},{"date":"2021-05-12","close":15522.6816},{"date":"2021-05-13","close":15212.2275},{"date":"2021-05-14","close":15246.7227},{"date":"2021-05-17","close":15246.7227},{"date":"2021-05-18","close":15315.7109},{"date":"2021-05-20","close":15350.207},{"date":"2021-05-21","close":15212.2275},{"date":"2021-05-24","close":15177.7334},{"date":"2021-05-25","close":15246.7227},{"date":"2021-05-26","close":15246.7227},{"date":"2021-05-27","close":15281.2168},{"date":"2021-05-28","close":15281.2168},{"date":"2021-05-31","close":15315.7109},{"date":"2021-06-01","close":15350.207},{"date":"2021-06-02","close":15522.6816},{"date":"2021-06-03","close":15522.6816},{"date":"2021-06-04","close":15557.1777},{"date":"2021-06-07","close":15522.6816},{"date":"2021-06-08","close":15488.1865},{"date":"2021-06-09","close":15384.7002},{"date":"2021-06-10","close":15384.7002},{"date":"2021-06-11","close":15384.7002},{"date":"2021-06-14","close":15453.6924},{"date":"2021-06-15","close":15453.6924},{"date":"2021-06-16","close":15522.6816},{"date":"2021-06-17","close":15557.1777},{"date":"2021-06-18","close":15522.6816},{"date":"2021-06-21","close":15453.6924},{"date":"2021-06-22","close":15591.6699},{"date":"2021-06-23","close":15557.1777},{"date":"2021-06-24","close":15591.6699},{"date":"2021-06-25","close":15591.6699},{"date":"2021-06-28","close":15729.6514},{"date":"2021-06-29","close":15729.6514},{"date":"2021-06-30","close":15764.1445},{"date":"2021-07-01","close":15729.6514},{"date":"2021-07-02","close":15764.1445},{"date":"2021-07-05","close":15764.1445},{"date":"2021-07-06","close":15764.1445},{"date":"2021-07-07","close":15764.1445},{"date":"2021-07-08","close":15591.6699},{"date":"2021-07-09","close":15591.6699},{"date":"2021-07-12","close":15591.6699},{"date":"2021-07-13","close":15591.6699},{"date":"2021-07-14","close":15626.167},{"date":"2021-07-15","close":15695.1553},{"date":"2021-07-16","close":15833.1348},{"date":"2021-07-19","close":15798.6406},{"date":"2021-07-20","close":15522.6816},{"date":"2021-07-21","close":15522.6816},{"date":"2021-07-22","close":15557.1777},{"date":"2021-07-23","close":15557.1777},{"date":"2021-07-26","close":15350.207},{"date":"2021-07-27","close":15419.1963},{"date":"2021-07-28","close":15488.1865},{"date":"2021-07-29","close":15557.1777},{"date":"2021-07-30","close":15591.6699},{"date":"2021-08-02","close":15591.6699},{"date":"2021-08-03","close":15453.6924},{"date":"2021-08-04","close":15591.6699},{"date":"2021-08-05","close":15591.6699},{"date":"2021-08-06","close":15660.6592},{"date":"2021-08-09","close":15729.6514},{"date":"2021-08-10","close":15695.1553},{"date":"2021-08-11","close":15660.6592},{"date":"2021-08-12","close":15660.6592},{"date":"2021-08-13","close":15557.1777},{"date":"2021-08-17","close":15522.6816},{"date":"2021-08-18","close":15626.167},{"date":"2021-08-19","close":15626.167},{"date":"2021-08-20","close":15281.2168},{"date":"2021-08-23","close":15626.167},{"date":"2021-08-24","close":15626.167},{"date":"2021-08-25","close":15660.6592},{"date":"2021-08-26","close":15591.6699},{"date":"2021-08-27","close":15695.1553},{"date":"2021-08-30","close":15660.6592},{"date":"2021-08-31","close":15729.6514},{"date":"2021-09-01","close":15729.6514},{"date":"2021-09-02","close":15729.6514},{"date":"2021-09-03","close":15729.6514},{"date":"2021-09-06","close":15764.1445},{"date":"2021-09-07","close":15798.6406},{"date":"2021-09-08","close":15798.6406},{"date":"2021-09-09","close":15798.6406},{"date":"2021-09-10","close":15798.6406},{"date":"2021-09-13","close":15798.6406},{"date":"2021-09-14","close":15833.1348},{"date":"2021-09-15","close":15833.1348},{"date":"2021-09-16","close":15798.6406},{"date":"2021-09-17","close":15833.1348},{"date":"2021-09-23","close":15798.6406},{"date":"2021-09-24","close":15867.6299},{"date":"2021-09-27","close":15833.1348},{"date":"2021-09-28","close":15798.6406},{"date":"2021-09-29","close":15764.1445},{"date":"2021-09-30","close":15798.6406},{"date":"2021-10-01","close":15798.6406},{"date":"2021-10-05","close":15695.1553},{"date":"2021-10-06","close":15660.6592},{"date":"2021-10-07","close":15729.6514},{"date":"2021-10-08","close":15764.1445},{"date":"2021-10-12","close":15729.6514},{"date":"2021-10-13","close":15729.6514},{"date":"2021-10-14","close":15764.1445},{"date":"2021-10-15","close":15798.6406},{"date":"2021-10-18","close":15798.6406},{"date":"2021-10-19","close":15833.1348},{"date":"2021-10-20","close":15867.6299},{"date":"2021-10-21","close":15867.6299},{"date":"2021-10-22","close":15867.6299},{"date":"2021-10-25","close":15936.6182},{"date":"2021-10-26","close":15936.6182},{"date":"2021-10-27","close":15936.6182},{"date":"2021-10-28","close":15798.6406},{"date":"2021-10-29","close":15798.6406},{"date":"2021-11-01","close":15902.124},{"date":"2021-11-02","close":15936.6182},{"date":"2021-11-03","close":15936.6182},{"date":"2021-11-04","close":15971.1133},{"date":"2021-11-05","close":15729.6514},{"date":"2021-11-08","close":15867.6299},{"date":"2021-11-09","close":15867.6299},{"date":"2021-11-10","close":15833.1348},{"date":"2021-11-11","close":15833.1348},{"date":"2021-11-12","close":15833.1348},{"date":"2021-11-15","close":15902.124},{"date":"2021-11-16","close":15971.1133},{"date":"2021-11-17","close":15971.1133},{"date":"2021-11-18","close":15902.124},{"date":"2021-11-19","close":15833.1348},{"date":"2021-11-22","close":15867.6299},{"date":"2021-11-23","close":15902.124},{"date":"2021-11-24","close":15798.6406},{"date":"2021-11-25","close":15833.1348},{"date":"2021-11-26","close":15729.6514},{"date":"2021-11-29","close":15729.6514},{"date":"2021-11-30","close":15660.6592},{"date":"2021-12-01","close":15729.6514},{"date":"2021-12-02","close":15626.167},{"date":"2021-12-03","close":15798.6406},{"date":"2021-12-06","close":15764.1445},{"date":"2021-12-07","close":15798.6406},{"date":"2021-12-08","close":15798.6406},{"date":"2021-12-09","close":15833.1348},{"date":"2021-12-10","close":15833.1348},{"date":"2021-12-13","close":15936.6182},{"date":"2021-12-14","close":15798.6406},{"date":"2021-12-15","close":15902.124},{"date":"2021-12-16","close":15867.6299},{"date":"2021-12-17","close":16005.6094},{"date":"2021-12-20","close":15833.1348},{"date":"2021-12-21","close":15902.124},{"date":"2021-12-22","close":15936.6182},{"date":"2021-12-23","close":15902.124},{"date":"2021-12-24","close":15867.6299},{"date":"2021-12-27","close":15833.1348},{"date":"2021-12-28","close":15867.6299},{"date":"2021-12-29","close":16425.041},{"date":"2021-12-30","close":16313.5576},{"date":"2022-01-03","close":21900.0},{"date":"2022-01-04","close":16313.5576},{"date":"2022-01-05","close":16573.6836},{"date":"2022-01-06","close":16462.2012},{"date":"2022-01-07","close":16536.5215},{"date":"2022-01-10","close":16573.6836},{"date":"2022-01-11","close":16350.7188},{"date":"2022-01-12","close":16536.5215},{"date":"2022-01-13","close":16499.3633},{"date":"2022-01-14","close":16387.8828},{"date":"2022-01-17","close":16387.8828},{"date":"2022-01-18","close":16350.7188},{"date":"2022-01-19","close":16276.3975},{"date":"2022-01-20","close":16276.3975},{"date":"2022-01-21","close":16276.3975},{"date":"2022-01-24","close":16016.2715},{"date":"2022-01-25","close":15830.4697},{"date":"2022-01-26","close":15830.4697},{"date":"2022-01-27","close":15607.5049},{"date":"2022-01-28","close":15718.9873},{"date":"2022-02-03","close":15756.1494},{"date":"2022-02-04","close":15830.4697},{"date":"2022-02-07","close":15830.4697},{"date":"2022-02-08","close":15830.4697},{"date":"2022-02-09","close":15830.4697},{"date":"2022-02-10","close":15904.7891},{"date":"2022-02-11","close":16090.5947},{"date":"2022-02-14","close":15904.7891},{"date":"2022-02-15","close":16090.5947},{"date":"2022-02-16","close":16090.5947},{"date":"2022-02-17","close":16276.3975},{"date":"2022-02-18","close":16239.2363},{"date":"2022-02-21","close":16239.2363},{"date":"2022-02-22","close":16239.2363},{"date":"2022-02-23","close":16239.2363},{"date":"2022-02-24","close":16016.2715},{"date":"2022-02-25","close":15644.665},{"date":"2022-02-28","close":15644.665},{"date":"2022-03-02","close":15756.1494},{"date":"2022-03-03","close":15941.9521},{"date":"2022-03-04","close":15941.9521},{"date":"2022-03-07","close":15718.9873},{"date":"2022-03-08","close":15979.1123},{"date":"2022-03-10","close":15979.1123},{"date":"2022-03-11","close":16127.7539},{"date":"2022-03-14","close":16164.917},{"date":"2022-03-15","close":16164.917},{"date":"2022-03-16","close":16164.917},{"date":"2022-03-17","close":16276.3975},{"date":"2022-03-18","close":16276.3975},{"date":"2022-03-21","close":16276.3975},{"date":"2022-03-22","close":16313.5576},{"date":"2022-03-23","close":16313.5576},{"date":"2022-03-24","close":16350.7188},{"date":"2022-03-25","close":16313.5576},{"date":"2022-03-28","close":16350.7188},{"date":"2022-03-29","close":16350.7188},{"date":"2022-03-30","close":16387.8828},{"date":"2022-03-31","close":16350.7188},{"date":"2022-04-01","close":16425.041},{"date":"2022-04-04","close":16425.041},{"date":"2022-04-05","close":16499.3633},{"date":"2022-04-06","close":16462.2012},{"date":"2022-04-07","close":16536.5215},{"date":"2022-04-08","close":16610.8457},{"date":"2022-04-11","close":16610.8457},{"date":"2022-04-12","close":16610.8457},{"date":"2022-04-13","close":16573.6836},{"date":"2022-04-14","close":16610.8457},{"date":"2022-04-15","close":16648.0059},{"date":"2022-04-18","close":16648.0059},{"date":"2022-04-19","close":16648.0059},{"date":"2022-04-20","close":16648.0059},{"date":"2022-04-21","close":16610.8457},{"date":"2022-04-22","close":16536.5215},{"date":"2022-04-25","close":16350.7188},{"date":"2022-04-26","close":16425.041},{"date":"2022-04-27","close":16202.0771},{"date":"2022-04-28","close":16202.0771},{"date":"2022-04-29","close":16202.0771},{"date":"2022-05-02","close":16202.0771},{"date":"2022-05-03","close":16202.0771},{"date":"2022-05-04","close":16164.917},{"date":"2022-05-06","close":16127.7539},{"date":"2022-05-09","close":21400.0},{"date":"2022-05-10","close":15979.1123},{"date":"2022-05-11","close":15830.4697},{"date":"2022-05-12","close":15830.4697},{"date":"2022-05-13","close":15941.9521},{"date":"2022-05-16","close":15941.9521},{"date":"2022-05-17","close":15979.1123},{"date":"2022-05-18","close":16090.5947},{"date":"2022-05-19","close":16016.2715},{"date":"2022-05-20","close":16053.4346},{"date":"2022-05-23","close":16016.2715},{"date":"2022-05-24","close":16016.2715},{"date":"2022-05-25","close":15979.1123},{"date":"2022-05-26","close":16016.2715},{"date":"2022-05-27","close":16053.4346},{"date":"2022-05-30","close":16127.7539},{"date":"2022-05-31","close":16090.5947},{"date":"2022-06-02","close":16090.5947},{"date":"2022-06-03","close":16202.0771},{"date":"2022-06-07","close":16164.917},{"date":"2022-06-08","close":16202.0771},{"date":"2022-06-09","close":16164.917},{"date":"2022-06-10","close":16127.7539},{"date":"2022-06-13","close":15904.7891},{"date":"2022-06-14","close":15867.6299},{"date":"2022-06-15","close":15793.3086},{"date":"2022-06-16","close":15904.7891},{"date":"2022-06-17","close":15756.1494},{"date":"2022-06-20","close":15644.665},{"date":"2022-06-21","close":15570.3438},{"date":"2022-06-22","close":15458.8613},{"date":"2022-06-23","close":15198.7373},{"date":"2022-06-24","close":15310.2197},{"date":"2022-06-27","close":15421.7002},{"date":"2022-06-28","close":15347.3809},{"date":"2022-06-29","close":15310.2197},{"date":"2022-06-30","close":15161.5752},{"date":"2022-07-01","close":15161.5752},{"date":"2022-07-04","close":14938.6123},{"date":"2022-07-05","close":15012.9326},{"date":"2022-07-06","close":14938.6123},{"date":"2022-07-07","close":14975.7734},{"date":"2022-07-08","close":15012.9326},{"date":"2022-07-11","close":15012.9326},{"date":"2022-07-12","close":14938.6123},{"date":"2022-07-13","close":14901.4521},{"date":"2022-07-14","close":14938.6123},{"date":"2022-07-15","close":14938.6123},{"date":"2022-07-18","close":14975.7734},{"date":"2022-07-19","close":14864.291},{"date":"2022-07-20","close":14975.7734},{"date":"2022-07-21","close":14864.291},{"date":"2022-07-22","close":14901.4521},{"date":"2022-07-25","close":14975.7734},{"date":"2022-07-26","close":14938.6123},{"date":"2022-07-27","close":14864.291},{"date":"2022-07-28","close":14938.6123},{"date":"2022-07-29","close":15012.9326},{"date":"2022-08-01","close":14975.7734},{"date":"2022-08-02","close":14864.291},{"date":"2022-08-03","close":14864.291},{"date":"2022-08-04","close":14901.4521},{"date":"2022-08-05","close":14864.291},{"date":"2022-08-08","close":14864.291},{"date":"2022-08-09","close":14938.6123},{"date":"2022-08-10","close":14938.6123},{"date":"2022-08-11","close":15012.9326},{"date":"2022-08-12","close":15012.9326},{"date":"2022-08-16","close":14975.7734},{"date":"2022-08-17","close":15050.0928},{"date":"2022-08-18","close":14938.6123},{"date":"2022-08-19","close":15012.9326},{"date":"2022-08-22","close":14864.291},{"date":"2022-08-23","close":14827.1279},{"date":"2022-08-24","close":14864.291},{"date":"2022-08-25","close":14901.4521},{"date":"2022-08-26","close":14975.7734},{"date":"2022-08-29","close":14864.291},{"date":"2022-08-30","close":14901.4521},{"date":"2022-08-31","close":14864.291},{"date":"2022-09-01","close":14864.291},{"date":"2022-09-02","close":14864.291},{"date":"2022-09-05","close":14864.291},{"date":"2022-09-06","close":14864.291},{"date":"2022-09-07","close":14789.9678},{"date":"2022-09-08","close":14789.9678},{"date":"2022-09-13","close":14938.6123},{"date":"2022-09-14","close":14827.1279},{"date":"2022-09-15","close":14789.9678},{"date":"2022-09-16","close":14789.9678},{"date":"2022-09-19","close":14789.9678},{"date":"2022-09-20","close":14789.9678},{"date":"2022-09-21","close":14752.8086},{"date":"2022-09-22","close":14641.3262},{"date":"2022-09-23","close":14529.8438},{"date":"2022-09-26","close":14269.7178},{"date":"2022-09-27","close":14269.7178},{"date":"2022-09-28","close":14195.3965},{"date":"2022-09-29","close":14232.5586},{"date":"2022-09-30","close":14121.0762},{"date":"2022-10-04","close":14269.7178},{"date":"2022-10-05","close":14232.5586},{"date":"2022-10-06","close":14381.2002},{"date":"2022-10-07","close":14418.3613},{"date":"2022-10-11","close":14306.8809},{"date":"2022-10-12","close":14306.8809},{"date":"2022-10-13","close":14344.041},{"date":"2022-10-14","close":14418.3613},{"date":"2022-10-17","close":14344.041},{"date":"2022-10-18","close":14418.3613},{"date":"2022-10-19","close":14381.2002},{"date":"2022-10-20","close":14232.5586},{"date":"2022-10-21","close":13786.6299},{"date":"2022-10-24","close":13637.9863},{"date":"2022-10-25","close":13452.1836},{"date":"2022-10-26","close":13006.2539},{"date":"2022-10-27","close":13192.0586},{"date":"2022-10-28","close":13266.3789},{"date":"2022-10-31","close":13303.54},{"date":"2022-11-01","close":13452.1836},{"date":"2022-11-02","close":13340.7002},{"date":"2022-11-03","close":13303.54},{"date":"2022-11-04","close":13303.54},{"date":"2022-11-07","close":13415.0215},{"date":"2022-11-08","close":13415.0215},{"date":"2022-11-09","close":13526.5039},{"date":"2022-11-10","close":13563.665},{"date":"2022-11-11","close":13823.79},{"date":"2022-11-14","close":13712.3066},{"date":"2022-11-15","close":13823.79},{"date":"2022-11-16","close":13786.6299},{"date":"2022-11-17","close":13823.79},{"date":"2022-11-18","close":13860.9512},{"date":"2022-11-21","close":13786.6299},{"date":"2022-11-22","close":13786.6299},{"date":"2022-11-23","close":13823.79},{"date":"2022-11-24","close":13935.2715},{"date":"2022-11-25","close":14083.916},{"date":"2022-11-28","close":13972.4326},{"date":"2022-11-29","close":14046.7549},{"date":"2022-11-30","close":14195.3965},{"date":"2022-12-01","close":14344.041},{"date":"2022-12-02","close":14306.8809},{"date":"2022-12-05","close":14344.041},{"date":"2022-12-06","close":14158.2354},{"date":"2022-12-07","close":14232.5586},{"date":"2022-12-08","close":14158.2354},{"date":"2022-12-09","close":14195.3965},{"date":"2022-12-12","close":14344.041},{"date":"2022-12-13","close":14344.041},{"date":"2022-12-14","close":14418.3613},{"date":"2022-12-15","close":14418.3613},{"date":"2022-12-16","close":14418.3613},{"date":"2022-12-19","close":14418.3613},{"date":"2022-12-20","close":14344.041},{"date":"2022-12-21","close":14269.7178},{"date":"2022-12-22","close":14306.8809},{"date":"2022-12-23","close":14269.7178},{"date":"2022-12-26","close":14306.8809},{"date":"2022-12-27","close":14306.8809},{"date":"2022-12-28","close":14832.2734},{"date":"2022-12-29","close":14549.3682},{"date":"2023-01-02","close":14508.9541},{"date":"2023-01-03","close":14549.3682},{"date":"2023-01-04","close":14589.7842},{"date":"2023-01-05","close":14630.2002},{"date":"2023-01-06","close":14711.0283},{"date":"2023-01-09","close":14872.6875},{"date":"2023-01-10","close":14832.2734},{"date":"2023-01-11","close":14872.6875},{"date":"2023-01-12","close":14832.2734},{"date":"2023-01-13","close":14872.6875},{"date":"2023-01-16","close":14913.1025},{"date":"2023-01-17","close":14832.2734},{"date":"2023-01-18","close":14751.4443},{"date":"2023-01-19","close":14751.4443},{"date":"2023-01-20","close":14791.8584},{"date":"2023-01-25","close":14791.8584},{"date":"2023-01-26","close":14832.2734},{"date":"2023-01-27","close":14816.1074},{"date":"2023-01-30","close":14824.1914},{"date":"2023-01-31","close":14791.8584},{"date":"2023-02-01","close":14832.2734},{"date":"2023-02-02","close":14945.4355},{"date":"2023-02-03","close":14929.2705},{"date":"2023-02-06","close":14896.9375},{"date":"2023-02-07","close":14864.6064},{"date":"2023-02-08","close":14913.1025},{"date":"2023-02-09","close":14921.1865},{"date":"2023-02-10","close":14961.6006},{"date":"2023-02-13","close":14977.7656},{"date":"2023-02-14","close":14969.6846},{"date":"2023-02-15","close":14872.6875},{"date":"2023-02-16","close":14921.1865},{"date":"2023-02-17","close":14953.5195},{"date":"2023-02-20","close":14937.3516},{"date":"2023-02-21","close":14945.4355},{"date":"2023-02-22","close":14937.3516},{"date":"2023-02-23","close":14929.2705},{"date":"2023-02-24","close":14945.4355},{"date":"2023-02-27","close":14929.2705},{"date":"2023-02-28","close":14913.1025},{"date":"2023-03-02","close":14913.1025},{"date":"2023-03-03","close":15026.2646},{"date":"2023-03-06","close":15050.5137},{"date":"2023-03-07","close":15268.7549},{"date":"2023-03-08","close":15228.3398},{"date":"2023-03-09","close":15220.2559},{"date":"2023-03-10","close":15187.9248},{"date":"2023-03-13","close":15115.1777},{"date":"2023-03-14","close":15026.2646},{"date":"2023-03-15","close":15026.2646},{"date":"2023-03-16","close":14953.5195},{"date":"2023-03-17","close":14953.5195},{"date":"2023-03-20","close":14840.3574},{"date":"2023-03-21","close":14913.1025},{"date":"2023-03-22","close":14913.1025},{"date":"2023-03-23","close":14913.1025},{"date":"2023-03-24","close":14896.9375},{"date":"2023-03-27","close":14896.9375},{"date":"2023-03-28","close":14953.5195},{"date":"2023-03-29","close":15349.583},{"date":"2023-03-30","close":15034.3477},{"date":"2023-03-31","close":15026.2646},{"date":"2023-04-03","close":15002.0156},{"date":"2023-04-04","close":15002.0156},{"date":"2023-04-05","close":15010.0986},{"date":"2023-04-06","close":15034.3477},{"date":"2023-04-07","close":15179.8418},{"date":"2023-04-10","close":15179.8418},{"date":"2023-04-11","close":15179.8418},{"date":"2023-04-12","close":15309.1689},{"date":"2023-04-13","close":15196.0078},{"date":"2023-04-14","close":15244.5049},{"date":"2023-04-17","close":15115.1777},{"date":"2023-04-18","close":15236.4229},{"date":"2023-04-19","close":15293.0039},{"date":"2023-04-20","close":15276.8389},{"date":"2023-04-21","close":15147.5107},{"date":"2023-04-24","close":15107.0947},{"date":"2023-04-25","close":15074.7637},{"date":"2023-04-26","close":15099.0117},{"date":"2023-04-27","close":15074.7637},{"date":"2023-04-28","close":15115.1777},{"date":"2023-05-02","close":15066.6787},{"date":"2023-05-03","close":15074.7637},{"date":"2023-05-04","close":15074.7637},{"date":"2023-05-08","close":15082.8467},{"date":"2023-05-09","close":15050.5137},{"date":"2023-05-10","close":15042.4307},{"date":"2023-05-11","close":15042.4307},{"date":"2023-05-12","close":15034.3477},{"date":"2023-05-15","close":15042.4307},{"date":"2023-05-16","close":15058.5977},{"date":"2023-05-17","close":15196.0078},{"date":"2023-05-18","close":15107.0947},{"date":"2023-05-19","close":15123.2607},{"date":"2023-05-22","close":15268.7549},{"date":"2023-05-23","close":15260.6699},{"date":"2023-05-24","close":15317.2529},{"date":"2023-05-25","close":15252.5898},{"date":"2023-05-26","close":15252.5898},{"date":"2023-05-30","close":15139.4268},{"date":"2023-05-31","close":15276.8389},{"date":"2023-06-01","close":15317.2529},{"date":"2023-06-02","close":15317.2529},{"date":"2023-06-05","close":15317.2529},{"date":"2023-06-07","close":15373.833},{"date":"2023-06-08","close":15422.3311},{"date":"2023-06-09","close":15478.9121},{"date":"2023-06-12","close":15478.9121},{"date":"2023-06-13","close":15478.9121},{"date":"2023-06-14","close":15212.1738},{"date":"2023-06-15","close":15325.3359},{"date":"2023-06-16","close":15511.2441},{"date":"2023-06-19","close":15398.082},{"date":"2023-06-20","close":15389.999},{"date":"2023-06-21","close":15341.5029},{"date":"2023-06-22","close":15381.917},{"date":"2023-06-23","close":15325.3359},{"date":"2023-06-26","close":15284.9199},{"date":"2023-06-27","close":15284.9199},{"date":"2023-06-28","close":15276.8389},{"date":"2023-06-29","close":15276.8389},{"date":"2023-06-30","close":15381.917},{"date":"2023-07-03","close":15406.166},{"date":"2023-07-04","close":15293.0039},{"date":"2023-07-05","close":15309.1689},{"date":"2023-07-06","close":15414.2471},{"date":"2023-07-07","close":15220.2559},{"date":"2023-07-10","close":15204.0908},{"date":"2023-07-11","close":15220.2559},{"date":"2023-07-12","close":15244.5049},{"date":"2023-07-13","close":15398.082},{"date":"2023-07-14","close":15381.917},{"date":"2023-07-17","close":15381.917},{"date":"2023-07-18","close":15373.833},{"date":"2023-07-19","close":15301.0879},{"date":"2023-07-20","close":15373.833},{"date":"2023-07-21","close":15284.9199},{"date":"2023-07-24","close":15284.9199},{"date":"2023-07-25","close":15381.917},{"date":"2023-07-26","close":15260.6699},{"date":"2023-07-27","close":15293.0039},{"date":"2023-07-28","close":15317.2529},{"date":"2023-07-31","close":15301.0879},{"date":"2023-08-01","close":15301.0879},{"date":"2023-08-02","close":15284.9199},{"date":"2023-08-03","close":15268.7549},{"date":"2023-08-04","close":15260.6699},{"date":"2023-08-07","close":15260.6699},{"date":"2023-08-08","close":15260.6699},{"date":"2023-08-09","close":15260.6699},{"date":"2023-08-10","close":15357.668},{"date":"2023-08-11","close":15357.668},{"date":"2023-08-14","close":15357.668},{"date":"2023-08-16","close":15317.2529},{"date":"2023-08-17","close":15276.8389},{"date":"2023-08-18","close":15349.583},{"date":"2023-08-21","close":15357.668},{"date":"2023-08-22","close":15365.752},{"date":"2023-08-23","close":15389.999},{"date":"2023-08-24","close":15317.2529},{"date":"2023-08-25","close":15276.8389},{"date":"2023-08-28","close":15293.0039},{"date":"2023-08-29","close":15422.3311},{"date":"2023-08-30","close":15357.668},{"date":"2023-08-31","close":15357.668},{"date":"2023-09-01","close":15414.2471},{"date":"2023-09-04","close":15503.1602},{"date":"2023-09-05","close":15478.9121},{"date":"2023-09-06","close":15454.6631},{"date":"2023-09-07","close":15430.416},{"date":"2023-09-08","close":15430.416},{"date":"2023-09-11","close":15511.2441},{"date":"2023-09-12","close":15519.3271},{"date":"2023-09-13","close":15519.3271},{"date":"2023-09-14","close":15478.9121},{"date":"2023-09-15","close":15551.6592},{"date":"2023-09-18","close":15486.9951},{"date":"2023-09-19","close":15551.6592},{"date":"2023-09-20","close":15535.4941},{"date":"2023-09-21","close":15600.1572},{"date":"2023-09-22","close":15616.3223},{"date":"2023-09-25","close":15592.0732},{"date":"2023-09-26","close":15600.1572},{"date":"2023-09-27","close":15592.0732},{"date":"2023-10-04","close":15470.8301},{"date":"2023-10-05","close":15592.0732},{"date":"2023-10-06","close":15592.0732},{"date":"2023-10-10","close":15486.9951},{"date":"2023-10-11","close":15486.9951},{"date":"2023-10-12","close":15519.3271},{"date":"2023-10-13","close":15559.7432},{"date":"2023-10-16","close":15551.6592},{"date":"2023-10-17","close":15575.9082},{"date":"2023-10-18","close":15575.9082},{"date":"2023-10-19","close":15583.9902},{"date":"2023-10-20","close":15583.9902},{"date":"2023-10-23","close":15470.8301},{"date":"2023-10-24","close":15462.7461},{"date":"2023-10-25","close":15503.1602},{"date":"2023-10-26","close":15519.3271},{"date":"2023-10-27","close":15567.8252},{"date":"2023-10-30","close":15559.7432},{"date":"2023-10-31","close":15486.9951},{"date":"2023-11-01","close":15519.3271},{"date":"2023-11-02","close":15559.7432},{"date":"2023-11-03","close":15583.9902},{"date":"2023-11-06","close":15583.9902},{"date":"2023-11-07","close":15567.8252},{"date":"2023-11-08","close":15551.6592},{"date":"2023-11-09","close":15567.8252},{"date":"2023-11-10","close":15567.8252},{"date":"2023-11-13","close":15567.8252},{"date":"2023-11-14","close":15583.9902},{"date":"2023-11-15","close":15592.0732},{"date":"2023-11-16","close":15616.3223},{"date":"2023-11-17","close":15632.4893},{"date":"2023-11-20","close":15680.9863},{"date":"2023-11-21","close":15632.4893},{"date":"2023-11-22","close":15672.9033},{"date":"2023-11-23","close":15680.9863},{"date":"2023-11-24","close":15689.0703},{"date":"2023-11-27","close":15608.2402},{"date":"2023-11-28","close":15680.9863},{"date":"2023-11-29","close":15680.9863},{"date":"2023-11-30","close":15680.9863},{"date":"2023-12-01","close":15680.9863},{"date":"2023-12-04","close":15729.4844},{"date":"2023-12-05","close":15737.5674},{"date":"2023-12-06","close":15729.4844},{"date":"2023-12-07","close":15745.6514},{"date":"2023-12-08","close":15802.2314},{"date":"2023-12-11","close":15794.1484},{"date":"2023-12-12","close":15842.6455},{"date":"2023-12-13","close":15850.7295},{"date":"2023-12-14","close":15874.9795},{"date":"2023-12-15","close":15842.6455},{"date":"2023-12-18","close":15842.6455},{"date":"2023-12-19","close":15923.4756},{"date":"2023-12-20","close":15907.3096},{"date":"2023-12-21","close":15907.3096},{"date":"2023-12-22","close":15891.1445},{"date":"2023-12-26","close":15850.7295},{"date":"2023-12-27","close":15850.7295},{"date":"2023-12-28","close":15850.7295},{"date":"2024-01-02","close":15794.1484},{"date":"2024-01-03","close":15794.1484},{"date":"2024-01-04","close":15753.7344},{"date":"2024-01-05","close":15737.5674},{"date":"2024-01-08","close":15689.0703},{"date":"2024-01-09","close":15713.3184},{"date":"2024-01-10","close":15672.9033},{"date":"2024-01-11","close":15689.0703},{"date":"2024-01-12","close":15664.8213},{"date":"2024-01-15","close":15656.7383},{"date":"2024-01-16","close":15672.9033},{"date":"2024-01-17","close":15624.4072},{"date":"2024-01-18","close":15713.3184},{"date":"2024-01-19","close":15640.5723},{"date":"2024-01-22","close":15624.4072},{"date":"2024-01-23","close":15632.4893},{"date":"2024-01-24","close":15640.5723},{"date":"2024-01-25","close":15640.5723},{"date":"2024-01-26","close":15777.9814},{"date":"2024-01-29","close":15858.8125},{"date":"2024-01-30","close":16101.2998},{"date":"2024-01-31","close":16101.2998},{"date":"2024-02-01","close":16448.8691},{"date":"2024-02-02","close":16489.2852},{"date":"2024-02-05","close":16408.4551},{"date":"2024-02-06","close":16489.2852},{"date":"2024-02-07","close":16650.9453},{"date":"2024-02-08","close":16772.1895},{"date":"2024-02-13","close":16974.2637},{"date":"2024-02-14","close":16812.6055},{"date":"2024-02-15","close":16974.2637},{"date":"2024-02-16","close":17014.6777},{"date":"2024-02-19","close":17216.7539},{"date":"2024-02-20","close":17297.582},{"date":"2024-02-21","close":17297.582},{"date":"2024-02-22","close":17378.4141},{"date":"2024-02-23","close":17378.4141},{"date":"2024-02-26","close":17176.3398},{"date":"2024-02-27","close":17257.168},{"date":"2024-02-28","close":17257.168},{"date":"2024-02-29","close":17257.168},{"date":"2024-03-04","close":17459.2441},{"date":"2024-03-05","close":17540.0723},{"date":"2024-03-06","close":17620.9023},{"date":"2024-03-07","close":17661.3164},{"date":"2024-03-08","close":17620.9023},{"date":"2024-03-11","close":17540.0723},{"date":"2024-03-12","close":17580.4883},{"date":"2024-03-13","close":17620.9023},{"date":"2024-03-14","close":17620.9023},{"date":"2024-03-15","close":17782.5625},{"date":"2024-03-18","close":17742.1465},{"date":"2024-03-19","close":17701.7324},{"date":"2024-03-20","close":17661.3164},{"date":"2024-03-21","close":17782.5625},{"date":"2024-03-22","close":17742.1465},{"date":"2024-03-25","close":17701.7324},{"date":"2024-03-26","close":17701.7324},{"date":"2024-03-27","close":17701.7324},{"date":"2024-03-28","close":18180.1562},{"date":"2024-03-29","close":18049.6777},{"date":"2024-04-01","close":18049.6777},{"date":"2024-04-02","close":17919.1973},{"date":"2024-04-03","close":17919.1973},{"date":"2024-04-04","close":18049.6777},{"date":"2024-04-05","close":18049.6777},{"date":"2024-04-08","close":18006.1836},{"date":"2024-04-09","close":18006.1836},{"date":"2024-04-11","close":17919.1973},{"date":"2024-04-12","close":17788.7188},{"date":"2024-04-15","close":17701.7324},{"date":"2024-04-16","close":17658.2383},{"date":"2024-04-17","close":17658.2383},{"date":"2024-04-18","close":17701.7324},{"date":"2024-04-19","close":17832.2109},{"date":"2024-04-22","close":17919.1973},{"date":"2024-04-23","close":17788.7188},{"date":"2024-04-24","close":17701.7324},{"date":"2024-04-25","close":17701.7324},{"date":"2024-04-26","close":17832.2109},{"date":"2024-04-29","close":18049.6777},{"date":"2024-04-30","close":18049.6777},{"date":"2024-05-02","close":18049.6777},{"date":"2024-05-03","close":18093.1699},{"date":"2024-05-07","close":18049.6777},{"date":"2024-05-08","close":18049.6777},{"date":"2024-05-09","close":18136.6641},{"date":"2024-05-10","close":18049.6777},{"date":"2024-05-13","close":18093.1699},{"date":"2024-05-14","close":18136.6641},{"date":"2024-05-16","close":18223.6504},{"date":"2024-05-17","close":18180.1562},{"date":"2024-05-20","close":18180.1562},{"date":"2024-05-21","close":18223.6504},{"date":"2024-05-22","close":18223.6504},{"date":"2024-05-23","close":18180.1562},{"date":"2024-05-24","close":18223.6504},{"date":"2024-05-27","close":18397.623},{"date":"2024-05-28","close":18354.1289},{"date":"2024-05-29","close":18267.1426},{"date":"2024-05-30","close":18267.1426},{"date":"2024-05-31","close":18310.6367},{"date":"2024-06-03","close":18223.6504},{"date":"2024-06-04","close":18223.6504},{"date":"2024-06-05","close":18180.1562},{"date":"2024-06-07","close":18267.1426},{"date":"2024-06-10","close":18180.1562},{"date":"2024-06-11","close":18136.6641},{"date":"2024-06-12","close":18223.6504},{"date":"2024-06-13","close":18223.6504},{"date":"2024-06-14","close":18223.6504},{"date":"2024-06-17","close":18180.1562},{"date":"2024-06-18","close":18223.6504},{"date":"2024-06-19","close":18397.623},{"date":"2024-06-20","close":18310.6367},{"date":"2024-06-21","close":18267.1426},{"date":"2024-06-24","close":18267.1426},{"date":"2024-06-25","close":18267.1426},{"date":"2024-06-26","close":18267.1426},{"date":"2024-06-27","close":18267.1426},{"date":"2024-06-28","close":18354.1289},{"date":"2024-07-01","close":18267.1426},{"date":"2024-07-02","close":18267.1426},{"date":"2024-07-03","close":18267.1426},{"date":"2024-07-04","close":18354.1289},{"date":"2024-07-05","close":18484.6094},{"date":"2024-07-08","close":18484.6094},{"date":"2024-07-09","close":18528.1035},{"date":"2024-07-10","close":18528.1035},{"date":"2024-07-11","close":18615.0898},{"date":"2024-07-12","close":18658.582},{"date":"2024-07-15","close":18789.0625},{"date":"2024-07-16","close":18789.0625},{"date":"2024-07-17","close":18745.5684},{"date":"2024-07-18","close":18615.0898},{"date":"2024-07-19","close":18571.5957},{"date":"2024-07-22","close":18615.0898},{"date":"2024-07-23","close":18658.582},{"date":"2024-07-24","close":18658.582},{"date":"2024-07-25","close":18789.0625},{"date":"2024-07-26","close":18702.0762},{"date":"2024-07-29","close":18832.5547},{"date":"2024-07-30","close":18832.5547},{"date":"2024-07-31","close":18919.541},{"date":"2024-08-01","close":18963.0352},{"date":"2024-08-02","close":18702.0762},{"date":"2024-08-05","close":18223.6504},{"date":"2024-08-06","close":18484.6094},{"date":"2024-08-07","close":18702.0762},{"date":"2024-08-08","close":18702.0762},{"date":"2024-08-09","close":18832.5547},{"date":"2024-08-12","close":18789.0625},{"date":"2024-08-13","close":18876.0488},{"date":"2024-08-14","close":18876.0488},{"date":"2024-08-16","close":18876.0488},{"date":"2024-08-19","close":18876.0488},{"date":"2024-08-20","close":18876.0488},{"date":"2024-08-21","close":18963.0352},{"date":"2024-08-22","close":18963.0352},{"date":"2024-08-23","close":18919.541},{"date":"2024-08-26","close":18919.541},{"date":"2024-08-27","close":18919.541},{"date":"2024-08-28","close":18919.541},{"date":"2024-08-29","close":18919.541},{"date":"2024-08-30","close":18919.541},{"date":"2024-09-02","close":18963.0352},{"date":"2024-09-03","close":18963.0352},{"date":"2024-09-04","close":18919.541},{"date":"2024-09-05","close":18876.0488},{"date":"2024-09-06","close":18832.5547},{"date":"2024-09-09","close":18789.0625},{"date":"2024-09-10","close":18832.5547},{"date":"2024-09-11","close":18745.5684},{"date":"2024-09-12","close":18745.5684},{"date":"2024-09-13","close":18963.0352},{"date":"2024-09-19","close":18963.0352},{"date":"2024-09-20","close":19050.0215},{"date":"2024-09-23","close":19050.0215},{"date":"2024-09-24","close":19093.5137},{"date":"2024-09-25","close":19050.0215},{"date":"2024-09-26","close":19050.0215},{"date":"2024-09-27","close":19093.5137},{"date":"2024-09-30","close":19093.5137},{"date":"2024-10-02","close":19137.0078},{"date":"2024-10-04","close":19180.5},{"date":"2024-10-07","close":19223.9941},{"date":"2024-10-08","close":19223.9941},{"date":"2024-10-10","close":19310.9805},{"date":"2024-10-11","close":19354.4727},{"date":"2024-10-14","close":19310.9805},{"date":"2024-10-15","close":19397.9668},{"date":"2024-10-16","close":19354.4727},{"date":"2024-10-17","close":19397.9668},{"date":"2024-10-18","close":19310.9805},{"date":"2024-10-21","close":19397.9668},{"date":"2024-10-22","close":19310.9805},{"date":"2024-10-23","close":19397.9668},{"date":"2024-10-24","close":19354.4727},{"date":"2024-10-25","close":19310.9805},{"date":"2024-10-28","close":19267.4863},{"date":"2024-10-29","close":19223.9941},{"date":"2024-10-30","close":19267.4863},{"date":"2024-10-31","close":19397.9668},{"date":"2024-11-01","close":19310.9805},{"date":"2024-11-04","close":19310.9805},{"date":"2024-11-05","close":19223.9941},{"date":"2024-11-06","close":19180.5},{"date":"2024-11-07","close":19354.4727},{"date":"2024-11-08","close":19354.4727},{"date":"2024-11-11","close":19354.4727},{"date":"2024-11-12","close":19397.9668},{"date":"2024-11-13","close":19354.4727},{"date":"2024-11-14","close":19354.4727},{"date":"2024-11-15","close":19223.9941},{"date":"2024-11-18","close":19180.5},{"date":"2024-11-19","close":19180.5},{"date":"2024-11-20","close":19223.9941},{"date":"2024-11-21","close":19267.4863},{"date":"2024-11-22","close":19354.4727},{"date":"2024-11-25","close":19310.9805},{"date":"2024-11-26","close":19223.9941},{"date":"2024-11-27","close":19354.4727},{"date":"2024-11-28","close":19397.9668},{"date":"2024-11-29","close":19354.4727},{"date":"2024-12-02","close":19397.9668},{"date":"2024-12-03","close":19397.9668},{"date":"2024-12-04","close":19441.459},{"date":"2024-12-05","close":19354.4727},{"date":"2024-12-06","close":19354.4727},{"date":"2024-12-09","close":19050.0215},{"date":"2024-12-10","close":19223.9941},{"date":"2024-12-11","close":19310.9805},{"date":"2024-12-12","close":19310.9805},{"date":"2024-12-13","close":19310.9805},{"date":"2024-12-16","close":19397.9668},{"date":"2024-12-17","close":19310.9805},{"date":"2024-12-18","close":19354.4727},{"date":"2024-12-19","close":19137.0078},{"date":"2024-12-20","close":19180.5},{"date":"2024-12-23","close":19180.5},{"date":"2024-12-24","close":19223.9941},{"date":"2024-12-26","close":19397.9668},{"date":"2024-12-27","close":19223.9941},{"date":"2024-12-30","close":19137.0078},{"date":"2025-01-02","close":19180.5},{"date":"2025-01-03","close":19137.0078},{"date":"2025-01-06","close":19223.9941},{"date":"2025-01-07","close":19267.4863},{"date":"2025-01-08","close":19223.9941},{"date":"2025-01-09","close":19267.4863},{"date":"2025-01-10","close":19180.5},{"date":"2025-01-13","close":19180.5},{"date":"2025-01-14","close":19180.5},{"date":"2025-01-15","close":19223.9941},{"date":"2025-01-16","close":19223.9941},{"date":"2025-01-17","close":19267.4863},{"date":"2025-01-20","close":19223.9941},{"date":"2025-01-21","close":19267.4863},{"date":"2025-01-22","close":19267.4863},{"date":"2025-01-23","close":19310.9805},{"date":"2025-01-24","close":19267.4863},{"date":"2025-01-31","close":19267.4863},{"date":"2025-02-03","close":19137.0078},{"date":"2025-02-04","close":19137.0078},{"date":"2025-02-05","close":18963.0352},{"date":"2025-02-06","close":19006.5273},{"date":"2025-02-07","close":18876.0488},{"date":"2025-02-10","close":18876.0488},{"date":"2025-02-11","close":19006.5273},{"date":"2025-02-12","close":18832.5547},{"date":"2025-02-13","close":18702.0762},{"date":"2025-02-14","close":18832.5547},{"date":"2025-02-17","close":19050.0215},{"date":"2025-02-18","close":19050.0215},{"date":"2025-02-19","close":19006.5273},{"date":"2025-02-20","close":19093.5137},{"date":"2025-02-21","close":19050.0215},{"date":"2025-02-24","close":19050.0215},{"date":"2025-02-25","close":19050.0215},{"date":"2025-02-26","close":19093.5137},{"date":"2025-02-27","close":19093.5137},{"date":"2025-02-28","close":19006.5273},{"date":"2025-03-04","close":18963.0352},{"date":"2025-03-05","close":18963.0352},{"date":"2025-03-06","close":18963.0352},{"date":"2025-03-07","close":18963.0352},{"date":"2025-03-10","close":18963.0352},{"date":"2025-03-11","close":19137.0078},{"date":"2025-03-12","close":19006.5273},{"date":"2025-03-13","close":19006.5273},{"date":"2025-03-14","close":19050.0215},{"date":"2025-03-17","close":19050.0215},{"date":"2025-03-18","close":19006.5273},{"date":"2025-03-19","close":19050.0215},{"date":"2025-03-20","close":19050.0215},{"date":"2025-03-21","close":19006.5273},{"date":"2025-03-24","close":19006.5273},{"date":"2025-03-25","close":19050.0215},{"date":"2025-03-26","close":19093.5137},{"date":"2025-03-27","close":19050.0215},{"date":"2025-03-28","close":19006.5273},{"date":"2025-03-31","close":18919.541},{"date":"2025-04-01","close":18963.0352},{"date":"2025-04-02","close":19478.0801},{"date":"2025-04-03","close":19337.6133},{"date":"2025-04-04","close":19478.0801},{"date":"2025-04-07","close":19103.502},{"date":"2025-04-08","close":19103.502},{"date":"2025-04-09","close":18963.0352},{"date":"2025-04-10","close":19431.2578},{"date":"2025-04-11","close":19290.791},{"date":"2025-04-14","close":19337.6133},{"date":"2025-04-15","close":19524.9023},{"date":"2025-04-16","close":19337.6133},{"date":"2025-04-17","close":19478.0801},{"date":"2025-04-18","close":19618.5469},{"date":"2025-04-21","close":19665.3691},{"date":"2025-04-22","close":19805.8379},{"date":"2025-04-23","close":19993.127},{"date":"2025-04-24","close":19993.127},{"date":"2025-04-25","close":20180.416},{"date":"2025-04-28","close":20180.416},{"date":"2025-04-29","close":20180.416},{"date":"2025-04-30","close":20320.8828},{"date":"2025-05-02","close":20367.7051},{"date":"2025-05-07","close":20554.9941},{"date":"2025-05-08","close":20648.6387},{"date":"2025-05-09","close":20742.2832},{"date":"2025-05-12","close":20929.5723},{"date":"2025-05-13","close":20882.75},{"date":"2025-05-14","close":21163.6836},{"date":"2025-05-15","close":20976.3945},{"date":"2025-05-16","close":20882.75},{"date":"2025-05-19","close":20929.5723},{"date":"2025-05-20","close":21116.8613},{"date":"2025-05-21","close":21163.6836},{"date":"2025-05-22","close":21163.6836},{"date":"2025-05-23","close":21257.3281},{"date":"2025-05-26","close":21304.1504},{"date":"2025-05-27","close":21397.7949},{"date":"2025-05-28","close":21678.7285},{"date":"2025-05-29","close":22287.4199},{"date":"2025-05-30","close":22287.4199},{"date":"2025-06-02","close":21631.9062},{"date":"2025-06-04","close":23645.2656},{"date":"2025-06-05","close":23411.1543},{"date":"2025-06-09","close":24207.1348},{"date":"2025-06-10","close":24253.957},{"date":"2025-06-11","close":24347.6016},{"date":"2025-06-12","close":24581.7129},{"date":"2025-06-13","close":24300.7793},{"date":"2025-06-16","close":24815.8242},{"date":"2025-06-17","close":25003.1133},{"date":"2025-06-18","close":25003.1133},{"date":"2025-06-19","close":24628.5352},{"date":"2025-06-20","close":24909.4688},{"date":"2025-06-23","close":25096.7578},{"date":"2025-06-24","close":25377.6914},{"date":"2025-06-25","close":25096.7578},{"date":"2025-06-26","close":24628.5352},{"date":"2025-06-27","close":24253.957},{"date":"2025-06-30","close":24300.7793},{"date":"2025-07-01","close":24534.8906},{"date":"2025-07-02","close":24488.0684},{"date":"2025-07-03","close":25003.1133},{"date":"2025-07-04","close":24815.8242},{"date":"2025-07-07","close":24862.6465},{"date":"2025-07-08","close":25892.7363},{"date":"2025-07-09","close":29591.6992},{"date":"2025-07-10","close":28093.3848},{"date":"2025-07-11","close":28093.3848},{"date":"2025-07-14","close":28608.4316},{"date":"2025-07-15","close":28467.9648},{"date":"2025-07-16","close":27906.0957},{"date":"2025-07-17","close":26829.1836},{"date":"2025-07-18","close":25564.9805},{"date":"2025-07-21","close":25003.1133},{"date":"2025-07-22","close":25799.0918},{"date":"2025-07-23","close":24956.291},{"date":"2025-07-24","close":25003.1133},{"date":"2025-07-25","close":24769.002},{"date":"2025-07-28","close":23879.377},{"date":"2025-07-29","close":23879.377},{"date":"2025-07-30","close":23598.4434},{"date":"2025-07-31","close":23551.6211},{"date":"2025-08-01","close":23036.5762},{"date":"2025-08-04","close":23832.5547},{"date":"2025-08-05","close":24113.4902},{"date":"2025-08-06","close":24066.668},{"date":"2025-08-07","close":24160.3125},{"date":"2025-08-08","close":24160.3125},{"date":"2025-08-11","close":23879.377},{"date":"2025-08-12","close":24769.002},{"date":"2025-08-13","close":24347.6016},{"date":"2025-08-14","close":24253.957},{"date":"2025-08-18","close":23973.0234},{"date":"2025-08-19","close":23879.377},{"date":"2025-08-20","close":23270.6875},{"date":"2025-08-21","close":23364.332},{"date":"2025-08-22","close":23364.332},{"date":"2025-08-25","close":23598.4434},{"date":"2025-08-26","close":23598.4434},{"date":"2025-08-27","close":23879.377},{"date":"2025-08-28","close":24347.6016},{"date":"2025-08-29","close":24534.8906},{"date":"2025-09-01","close":24628.5352},{"date":"2025-09-02","close":24534.8906},{"date":"2025-09-03","close":24534.8906},{"date":"2025-09-04","close":24675.3574},{"date":"2025-09-05","close":24160.3125},{"date":"2025-09-08","close":24347.6016},{"date":"2025-09-09","close":24862.6465},{"date":"2025-09-10","close":25284.0469},{"date":"2025-09-11","close":24909.4688},{"date":"2025-09-12","close":25237.2246},{"date":"2025-09-15","close":25705.4473},{"date":"2025-09-16","close":25658.625},{"date":"2025-09-17","close":25518.1582},{"date":"2025-09-18","close":25564.9805},{"date":"2025-09-19","close":27400.0},{"date":"2025-09-22","close":25658.625},{"date":"2025-09-23","close":25377.6914},{"date":"2025-09-24","close":25190.4023},{"date":"2025-09-25","close":24722.1797},{"date":"2025-09-26","close":24347.6016},{"date":"2025-09-29","close":24347.6016},{"date":"2025-09-30","close":24534.8906},{"date":"2025-10-01","close":24534.8906},{"date":"2025-10-02","close":24675.3574},{"date":"2025-10-10","close":25003.1133},{"date":"2025-10-13","close":24769.002},{"date":"2025-10-14","close":24909.4688},{"date":"2025-10-15","close":25284.0469},{"date":"2025-10-16","close":25330.8691},{"date":"2025-10-17","close":25190.4023},{"date":"2025-10-20","close":25705.4473},{"date":"2025-10-21","close":25658.625},{"date":"2025-10-22","close":25705.4473},{"date":"2025-10-23","close":25611.8027},{"date":"2025-10-24","close":25658.625},{"date":"2025-10-27","close":25986.3809},{"date":"2025-10-28","close":25939.5586},{"date":"2025-10-29","close":25939.5586},{"date":"2025-10-30","close":25986.3809},{"date":"2025-10-31","close":26173.6719},{"date":"2025-11-03","close":26782.3613},{"date":"2025-11-04","close":26548.25},{"date":"2025-11-05","close":26173.6719},{"date":"2025-11-06","close":26688.7168},{"date":"2025-11-07","close":26454.6055},{"date":"2025-11-10","close":27156.9395},{"date":"2025-11-11","close":26922.8281},{"date":"2025-11-12","close":27671.9844},{"date":"2025-11-13","close":27765.6289},{"date":"2025-11-14","close":27625.1621},{"date":"2025-11-17","close":28140.207},{"date":"2025-11-18","close":27999.7402},{"date":"2025-11-19","close":27578.3398},{"date":"2025-11-20","close":28093.3848},{"date":"2025-11-21","close":27718.8066},{"date":"2025-11-24","close":27812.4512},{"date":"2025-11-25","close":27906.0957},{"date":"2025-11-26","close":28093.3848},{"date":"2025-11-27","close":28233.8535},{"date":"2025-11-28","close":28187.0312},{"date":"2025-12-01","close":28187.0312},{"date":"2025-12-02","close":28280.6758},{"date":"2025-12-03","close":28374.3203},{"date":"2025-12-04","close":28467.9648},{"date":"2025-12-05","close":28655.2539},{"date":"2025-12-08","close":28702.0762},{"date":"2025-12-09","close":28842.543},{"date":"2025-12-10","close":28842.543},{"date":"2025-12-11","close":28983.0098},{"date":"2025-12-12","close":29029.832},{"date":"2025-12-15","close":29123.4766},{"date":"2025-12-16","close":28655.2539},{"date":"2025-12-17","close":28561.6094},{"date":"2025-12-18","close":28046.5625},{"date":"2025-12-19","close":27999.7402},{"date":"2025-12-22","close":27952.918},{"date":"2025-12-23","close":27952.918},{"date":"2025-12-24","close":27952.918},{"date":"2025-12-26","close":27952.918},{"date":"2025-12-29","close":27625.1621},{"date":"2025-12-30","close":27063.2949},{"date":"2026-01-02","close":27016.4727},{"date":"2026-01-05","close":26407.7832},{"date":"2026-01-06","close":26454.6055},{"date":"2026-01-07","close":26548.25},{"date":"2026-01-08","close":26267.3164},{"date":"2026-01-09","close":26267.3164},{"date":"2026-01-12","close":26220.4941},{"date":"2026-01-13","close":26173.6719},{"date":"2026-01-14","close":26360.9609},{"date":"2026-01-15","close":26688.7168},{"date":"2026-01-16","close":26641.8945},{"date":"2026-01-19","close":26267.3164},{"date":"2026-01-20","close":26407.7832},{"date":"2026-01-21","close":26220.4941},{"date":"2026-01-22","close":26080.0273},{"date":"2026-01-23","close":27156.9395},{"date":"2026-01-26","close":26782.3613},{"date":"2026-01-27","close":26688.7168},{"date":"2026-01-28","close":26360.9609},{"date":"2026-01-29","close":26876.0059},{"date":"2026-01-30","close":26735.5391},{"date":"2026-02-02","close":26595.0723},{"date":"2026-02-03","close":27437.873},{"date":"2026-02-04","close":27344.2285},{"date":"2026-02-05","close":27344.2285},{"date":"2026-02-06","close":27110.1172},{"date":"2026-02-09","close":27625.1621},{"date":"2026-02-10","close":27671.9844},{"date":"2026-02-11","close":27999.7402},{"date":"2026-02-12","close":28374.3203},{"date":"2026-02-13","close":29357.5879},{"date":"2026-02-19","close":31324.125},{"date":"2026-02-20","close":31932.8145},{"date":"2026-02-23","close":33618.418},{"date":"2026-02-24","close":33150.1953},{"date":"2026-02-25","close":33009.7266},{"date":"2026-02-26","close":33056.5508},{"date":"2026-02-27","close":32635.1504},{"date":"2026-03-03","close":31932.8145},{"date":"2026-03-04","close":29029.832},{"date":"2026-03-05","close":31370.9473},{"date":"2026-03-06","close":31651.8809},{"date":"2026-03-09","close":30762.2578},{"date":"2026-03-10","close":31277.3027},{"date":"2026-03-11","close":31839.1699},{"date":"2026-03-12","close":35584.957},{"date":"2026-03-13","close":35350.8438},{"date":"2026-03-16","close":34742.1523},{"date":"2026-03-17","close":34835.7969},{"date":"2026-03-18","close":35584.957},{"date":"2026-03-19","close":35584.957},{"date":"2026-03-20","close":35865.8906},{"date":"2026-03-23","close":35069.9102},{"date":"2026-03-24","close":35491.3125},{"date":"2026-03-25","close":35959.5352},{"date":"2026-03-26","close":36006.3555},{"date":"2026-03-27","close":36193.6445},{"date":"2026-03-30","close":35912.7109},{"date":"2026-03-31","close":35397.6641},{"date":"2026-04-01","close":36100.0},{"date":"2026-04-02","close":35250.0},{"date":"2026-04-03","close":35550.0},{"date":"2026-04-06","close":35350.0},{"date":"2026-04-07","close":35200.0},{"date":"2026-04-08","close":36000.0},{"date":"2026-04-09","close":35550.0},{"date":"2026-04-10","close":36000.0},{"date":"2026-04-13","close":35900.0},{"date":"2026-04-14","close":36350.0},{"date":"2026-04-15","close":36600.0},{"date":"2026-04-16","close":36750.0},{"date":"2026-04-17","close":36500.0},{"date":"2026-04-20","close":36750.0},{"date":"2026-04-21","close":36700.0},{"date":"2026-04-22","close":36800.0},{"date":"2026-04-23","close":36750.0},{"date":"2026-04-24","close":36450.0},{"date":"2026-04-27","close":36550.0},{"date":"2026-04-28","close":36500.0},{"date":"2026-04-29","close":36500.0},{"date":"2026-04-30","close":36200.0},{"date":"2026-05-04","close":36400.0},{"date":"2026-05-06","close":36600.0},{"date":"2026-05-07","close":36250.0},{"date":"2026-05-08","close":35750.0},{"date":"2026-05-11","close":35050.0},{"date":"2026-05-12","close":34600.0},{"date":"2026-05-13","close":34400.0},{"date":"2026-05-14","close":34500.0},{"date":"2026-05-15","close":34000.0},{"date":"2026-05-18","close":33600.0},{"date":"2026-05-19","close":32750.0},{"date":"2026-05-20","close":31600.0},{"date":"2026-05-21","close":32100.0},{"date":"2026-05-22","close":32200.0},{"date":"2026-05-26","close":32000.0},{"date":"2026-05-27","close":31900.0},{"date":"2026-05-28","close":31600.0},{"date":"2026-05-29","close":31150.0},{"date":"2026-06-01","close":31100.0},{"date":"2026-06-02","close":31050.0},{"date":"2026-06-04","close":31650.0},{"date":"2026-06-05","close":31650.0},{"date":"2026-06-08","close":30550.0},{"date":"2026-06-09","close":31100.0},{"date":"2026-06-10","close":30950.0},{"date":"2026-06-11","close":30900.0},{"date":"2026-06-12","close":31500.0},{"date":"2026-06-15","close":31950.0},{"date":"2026-06-16","close":32000.0},{"date":"2026-06-17","close":31950.0},{"date":"2026-06-18","close":31750.0},{"date":"2026-06-19","close":31350.0},{"date":"2026-06-22","close":31100.0},{"date":"2026-06-23","close":30600.0},{"date":"2026-06-24","close":30400.0},{"date":"2026-06-25","close":30350.0},{"date":"2026-06-26","close":29500.0},{"date":"2026-06-29","close":29750.0},{"date":"2026-06-30","close":30000.0},{"date":"2026-07-01","close":30400.0},{"date":"2026-07-02","close":30150.0},{"date":"2026-07-03","close":30500.0},{"date":"2026-07-06","close":31150.0},{"date":"2026-07-07","close":30600.0},{"date":"2026-07-08","close":30350.0},{"date":"2026-07-09","close":30300.0},{"date":"2026-07-10","close":30850.0},{"date":"2026-07-13","close":30300.0},{"date":"2026-07-14","close":30700.0},{"date":"2026-07-15","close":30700.0},{"date":"2026-07-16","close":30500.0},{"date":"2026-07-20","close":30100.0},{"date":"2026-07-21","close":30200.0},{"date":"2026-07-22","close":30200.0},{"date":"2026-07-23","close":30350.0},{"date":"2026-07-24","close":30350.0},{"date":"2026-07-27","close":30650.0},{"date":"2026-07-28","close":29850.0},{"date":"2026-07-29","close":29600.0},{"date":"2026-07-30","close":29600.0},{"date":"2026-07-31","close":30300.0},{"date":"2026-08-03","close":30000.0},{"date":"2026-08-04","close":30000.0},{"date":"2026-08-05","close":30350.0},{"date":"2026-08-06","close":30100.0},{"date":"2026-08-07","close":29900.0},{"date":"2026-08-10","close":29900.0},{"date":"2026-08-11","close":30400.0},{"date":"2026-08-12","close":30400.0},{"date":"2026-08-13","close":30350.0},{"date":"2026-08-14","close":30600.0},{"date":"2026-08-18","close":30200.0},{"date":"2026-08-19","close":29950.0},{"date":"2026-08-20","close":30300.0},{"date":"2026-08-21","close":30300.0},{"date":"2026-08-24","close":30200.0},{"date":"2026-08-25","close":30200.0},{"date":"2026-08-26","close":30200.0},{"date":"2026-08-27","close":30400.0},{"date":"2026-08-28","close":30400.0},{"date":"2026-08-31","close":30300.0},{"date":"2026-09-01","close":30300.0},{"date":"2026-09-02","close":30150.0},{"date":"2026-09-03","close":30200.0},{"date":"2026-09-04","close":30300.0},{"date":"2026-09-07","close":30350.0},{"date":"2026-09-08","close":30250.0},{"date":"2026-09-09","close":30250.0},{"date":"2026-09-10","close":30250.0},{"date":"2026-09-11","close":30250.0},{"date":"2026-09-14","close":30250.0},{"date":"2026-09-15","close":30050.0},{"date":"2026-09-16","close":30150.0},{"date":"2026-09-17","close":30100.0},{"date":"2026-09-18","close":30250.0},{"date":"2026-09-21","close":30050.0},{"date":"2026-09-22","close":30100.0},{"date":"2026-09-23","close":30050.0},{"date":"2026-09-28","close":30100.0},{"date":"2026-09-29","close":30150.0},{"date":"2026-09-30","close":30250.0},{"date":"2026-10-01","close":30250.0},{"date":"2026-10-02","close":30300.0},{"date":"2026-10-06","close":30350.0},{"date":"2026-10-07","close":30450.0},{"date":"2026-10-08","close":30450.0},{"date":"2026-10-12","close":30050.0},{"date":"2026-10-13","close":29950.0},{"date":"2026-10-14","close":30000.0},{"date":"2026-10-15","close":29600.0},{"date":"2026-10-16","close":30000.0},{"date":"2026-10-19","close":29950.0},{"date":"2026-10-20","close":29850.0},{"date":"2026-10-21","close":30050.0},{"date":"2026-10-22","close":29800.0},{"date":"2026-10-23","close":29700.0}],"chart_data":[{"date":"2024-10-23","open":19398,"high":19398,"low":19354,"close":19398,"volume":100,"rsi_14":68.42,"sma_20":22115.0,"sma_60":21804.17,"sma_120":21404.58},{"date":"2024-10-24","open":19398,"high":19398,"low":19354,"close":19354,"volume":279,"rsi_14":63.16,"sma_20":22132.5,"sma_60":21817.5,"sma_120":21420.42},{"date":"2024-10-25","open":19354,"high":19354,"low":19311,"close":19311,"volume":356,"rsi_14":57.89,"sma_20":22145.0,"sma_60":21830.0,"sma_120":21435.83},{"date":"2024-10-28","open":19354,"high":19398,"low":19267,"close":19267,"volume":356,"rsi_14":52.63,"sma_20":22157.5,"sma_60":21839.17,"sma_120":21449.58},{"date":"2024-10-29","open":19267,"high":19441,"low":19224,"close":19224,"volume":217,"rsi_14":50.0,"sma_20":22167.5,"sma_60":21849.17,"sma_120":21460.83},{"date":"2024-10-30","open":19311,"high":19311,"low":19267,"close":19267,"volume":87,"rsi_14":47.37,"sma_20":22177.5,"sma_60":21857.5,"sma_120":21472.5},{"date":"2024-10-31","open":19311,"high":19441,"low":19311,"close":19398,"volume":259,"rsi_14":52.38,"sma_20":22195.0,"sma_60":21868.33,"sma_120":21485.42},{"date":"2024-11-01","open":19137,"high":19485,"low":19137,"close":19311,"volume":248,"rsi_14":50.0,"sma_20":22205.0,"sma_60":21875.83,"sma_120":21497.08},{"date":"2024-11-04","open":19354,"high":19354,"low":19267,"close":19311,"volume":1208,"rsi_14":45.0,"sma_20":22212.5,"sma_60":21882.5,"sma_120":21509.17},{"date":"2024-11-05","open":19398,"high":19398,"low":19224,"close":19224,"volume":679,"rsi_14":42.86,"sma_20":22212.5,"sma_60":21892.5,"sma_120":21520.42},{"date":"2024-11-06","open":19398,"high":19398,"low":19180,"close":19180,"volume":2925,"rsi_14":38.1,"sma_20":22210.0,"sma_60":21910.83,"sma_120":21530.42},{"date":"2024-11-07","open":19224,"high":19354,"low":19180,"close":19354,"volume":431,"rsi_14":52.17,"sma_20":22212.5,"sma_60":21927.5,"sma_120":21542.92},{"date":"2024-11-08","open":19354,"high":19354,"low":19311,"close":19354,"volume":768,"rsi_14":47.62,"sma_20":22212.5,"sma_60":21940.0,"sma_120":21555.0},{"date":"2024-11-11","open":19398,"high":19398,"low":19180,"close":19354,"volume":630,"rsi_14":52.63,"sma_20":22215.0,"sma_60":21952.5,"sma_120":21566.67},{"date":"2024-11-12","open":19311,"high":19485,"low":19311,"close":19398,"volume":1683,"rsi_14":50.0,"sma_20":22215.0,"sma_60":21963.33,"sma_120":21577.92},{"date":"2024-11-13","open":19398,"high":19398,"low":19311,"close":19354,"volume":111,"rsi_14":50.0,"sma_20":22215.0,"sma_60":21974.17,"sma_120":21589.17},{"date":"2024-11-14","open":19354,"high":19354,"low":19311,"close":19354,"volume":1243,"rsi_14":52.94,"sma_20":22212.5,"sma_60":21983.33,"sma_120":21600.42},{"date":"2024-11-15","open":19354,"high":19354,"low":19137,"close":19224,"volume":1373,"rsi_14":47.37,"sma_20":22207.5,"sma_60":21990.0,"sma_120":21610.0},{"date":"2024-11-18","open":19224,"high":19311,"low":19137,"close":19180,"volume":2632,"rsi_14":47.37,"sma_20":22195.0,"sma_60":21995.83,"sma_120":21619.17},{"date":"2024-11-19","open":19180,"high":19311,"low":19137,"close":19180,"volume":589,"rsi_14":44.44,"sma_20":22187.5,"sma_60":22001.67,"sma_120":21628.75},{"date":"2024-11-20","open":19181,"high":19224,"low":19181,"close":19224,"volume":1195,"rsi_14":37.5,"sma_20":22177.5,"sma_60":22008.33,"sma_120":21638.33},{"date":"2024-11-21","open":19180,"high":19398,"low":19180,"close":19267,"volume":97,"rsi_14":46.67,"sma_20":22172.5,"sma_60":22014.17,"sma_120":21646.67},{"date":"2024-11-22","open":19441,"high":19441,"low":19354,"close":19354,"volume":24,"rsi_14":52.94,"sma_20":22175.0,"sma_60":22021.67,"sma_120":21656.25},{"date":"2024-11-25","open":19398,"high":19398,"low":19181,"close":19311,"volume":433,"rsi_14":56.25,"sma_20":22177.5,"sma_60":22029.17,"sma_120":21666.25},{"date":"2024-11-26","open":19311,"high":19311,"low":19181,"close":19224,"volume":233,"rsi_14":52.94,"sma_20":22177.5,"sma_60":22035.0,"sma_120":21675.42},{"date":"2024-11-27","open":19398,"high":19398,"low":19354,"close":19354,"volume":3139,"rsi_14":50.0,"sma_20":22182.5,"sma_60":22043.33,"sma_120":21685.42},{"date":"2024-11-28","open":19398,"high":19398,"low":19354,"close":19398,"volume":491,"rsi_14":52.94,"sma_20":22182.5,"sma_60":22052.5,"sma_120":21696.67},{"date":"2024-11-29","open":19354,"high":19398,"low":19354,"close":19354,"volume":1889,"rsi_14":50.0,"sma_20":22185.0,"sma_60":22060.83,"sma_120":21707.5},{"date":"2024-12-02","open":19398,"high":19398,"low":19354,"close":19398,"volume":3931,"rsi_14":50.0,"sma_20":22190.0,"sma_60":22070.0,"sma_120":21719.17},{"date":"2024-12-03","open":19398,"high":19398,"low":19354,"close":19398,"volume":934,"rsi_14":52.94,"sma_20":22200.0,"sma_60":22078.33,"sma_120":21730.0},{"date":"2024-12-04","open":19354,"high":19441,"low":19354,"close":19441,"volume":562,"rsi_14":55.56,"sma_20":22215.0,"sma_60":22087.5,"sma_120":21742.08},{"date":"2024-12-05","open":19398,"high":19398,"low":19354,"close":19354,"volume":1236,"rsi_14":58.82,"sma_20":22215.0,"sma_60":22095.83,"sma_120":21753.75},{"date":"2024-12-06","open":19441,"high":19441,"low":19267,"close":19354,"volume":3192,"rsi_14":62.5,"sma_20":22215.0,"sma_60":22105.0,"sma_120":21764.58},{"date":"2024-12-09","open":19441,"high":19441,"low":18963,"close":19050,"volume":2503,"rsi_14":43.48,"sma_20":22197.5,"sma_60":22109.17,"sma_120":21772.5},{"date":"2024-12-10","open":18876,"high":19267,"low":18876,"close":19224,"volume":173,"rsi_14":50.0,"sma_20":22187.5,"sma_60":22117.5,"sma_120":21782.08},{"date":"2024-12-11","open":19311,"high":19311,"low":19137,"close":19311,"volume":900,"rsi_14":51.85,"sma_20":22185.0,"sma_60":22126.67,"sma_120":21792.92},{"date":"2024-12-12","open":19441,"high":19441,"low":19224,"close":19311,"volume":309,"rsi_14":48.0,"sma_20":22182.5,"sma_60":22137.5,"sma_120":21803.33},{"date":"2024-12-13","open":19311,"high":19398,"low":19267,"close":19311,"volume":313,"rsi_14":50.0,"sma_20":22187.5,"sma_60":22148.33,"sma_120":21812.08},{"date":"2024-12-16","open":19311,"high":19398,"low":19267,"close":19398,"volume":181,"rsi_14":58.33,"sma_20":22200.0,"sma_60":22156.67,"sma_120":21822.5},{"date":"2024-12-17","open":19267,"high":19311,"low":19267,"close":19311,"volume":402,"rsi_14":47.83,"sma_20":22207.5,"sma_60":22163.33,"sma_120":21832.5},{"date":"2024-12-18","open":19485,"high":19485,"low":19311,"close":19354,"volume":133,"rsi_14":47.83,"sma_20":22215.0,"sma_60":22169.17,"sma_120":21842.92},{"date":"2024-12-19","open":19441,"high":19441,"low":19137,"close":19137,"volume":168,"rsi_14":40.74,"sma_20":22207.5,"sma_60":22170.83,"sma_120":21851.25},{"date":"2024-12-20","open":19137,"high":19180,"low":19094,"close":19180,"volume":351,"rsi_14":40.74,"sma_20":22197.5,"sma_60":22172.5,"sma_120":21860.0},{"date":"2024-12-23","open":19180,"high":19224,"low":19180,"close":19180,"volume":130,"rsi_14":40.74,"sma_20":22190.0,"sma_60":22175.0,"sma_120":21868.75},{"date":"2024-12-24","open":19181,"high":19311,"low":19181,"close":19224,"volume":615,"rsi_14":40.74,"sma_20":22190.0,"sma_60":22178.33,"sma_120":21877.08},{"date":"2024-12-26","open":19224,"high":19398,"low":19224,"close":19398,"volume":2879,"rsi_14":51.72,"sma_20":22192.5,"sma_60":22184.17,"sma_120":21887.92},{"date":"2024-12-27","open":19311,"high":19311,"low":19007,"close":19224,"volume":1248,"rsi_14":45.45,"sma_20":22182.5,"sma_60":22186.67,"sma_120":21897.08},{"date":"2024-12-30","open":19224,"high":19224,"low":19050,"close":19137,"volume":718,"rsi_14":53.57,"sma_20":22170.0,"sma_60":22186.67,"sma_120":21905.42},{"date":"2025-01-02","open":19137,"high":19311,"low":19094,"close":19180,"volume":590,"rsi_14":48.0,"sma_20":22157.5,"sma_60":22186.67,"sma_120":21913.33},{"date":"2025-01-03","open":19267,"high":19267,"low":19137,"close":19137,"volume":246,"rsi_14":41.67,"sma_20":22142.5,"sma_60":22185.0,"sma_120":21919.58},{"date":"2025-01-06","open":19224,"high":19224,"low":19094,"close":19224,"volume":1361,"rsi_14":46.15,"sma_20":22130.0,"sma_60":22185.0,"sma_120":21926.67},{"date":"2025-01-07","open":19224,"high":19311,"low":19224,"close":19267,"volume":109,"rsi_14":48.15,"sma_20":22125.0,"sma_60":22184.17,"sma_120":21933.75},{"date":"2025-01-08","open":19267,"high":19267,"low":19181,"close":19224,"volume":710,"rsi_14":42.31,"sma_20":22117.5,"sma_60":22181.67,"sma_120":21940.42},{"date":"2025-01-09","open":19137,"high":19267,"low":19137,"close":19267,"volume":84,"rsi_14":48.0,"sma_20":22130.0,"sma_60":22180.83,"sma_120":21946.67},{"date":"2025-01-10","open":19267,"high":19267,"low":19180,"close":19180,"volume":163,"rsi_14":42.31,"sma_20":22127.5,"sma_60":22176.67,"sma_120":21951.67},{"date":"2025-01-13","open":19180,"high":19224,"low":19137,"close":19180,"volume":433,"rsi_14":52.38,"sma_20":22120.0,"sma_60":22173.33,"sma_120":21955.42},{"date":"2025-01-14","open":19180,"high":19224,"low":19180,"close":19180,"volume":747,"rsi_14":50.0,"sma_20":22112.5,"sma_60":22169.17,"sma_120":21959.17},{"date":"2025-01-15","open":19137,"high":19224,"low":19137,"close":19224,"volume":198,"rsi_14":52.38,"sma_20":22107.5,"sma_60":22167.5,"sma_120":21963.75},{"date":"2025-01-16","open":19441,"high":19441,"low":19181,"close":19224,"volume":1838,"rsi_14":50.0,"sma_20":22097.5,"sma_60":22164.17,"sma_120":21969.58},{"date":"2025-01-17","open":19267,"high":19267,"low":19137,"close":19267,"volume":881,"rsi_14":41.18,"sma_20":22095.0,"sma_60":22163.33,"sma_120":21976.25},{"date":"2025-01-20","open":19311,"high":19311,"low":19181,"close":19224,"volume":1202,"rsi_14":50.0,"sma_20":22087.5,"sma_60":22160.0,"sma_120":21982.08},{"date":"2025-01-21","open":19180,"high":19267,"low":19180,"close":19267,"volume":1586,"rsi_14":61.54,"sma_20":22095.0,"sma_60":22158.33,"sma_120":21987.92},{"date":"2025-01-22","open":19267,"high":19267,"low":19224,"close":19267,"volume":2034,"rsi_14":58.33,"sma_20":22100.0,"sma_60":22157.5,"sma_120":21993.75},{"date":"2025-01-23","open":19267,"high":19311,"low":19267,"close":19311,"volume":153,"rsi_14":66.67,"sma_20":22107.5,"sma_60":22158.33,"sma_120":21998.75},{"date":"2025-01-24","open":19224,"high":19311,"low":19224,"close":19267,"volume":816,"rsi_14":54.55,"sma_20":22110.0,"sma_60":22159.17,"sma_120":22004.17},{"date":"2025-01-31","open":19267,"high":19311,"low":19224,"close":19267,"volume":2315,"rsi_14":50.0,"sma_20":22102.5,"sma_60":22159.17,"sma_120":22008.33},{"date":"2025-02-03","open":19224,"high":19398,"low":19050,"close":19137,"volume":5241,"rsi_14":41.67,"sma_20":22097.5,"sma_60":22154.17,"sma_120":22011.25},{"date":"2025-02-04","open":19224,"high":19267,"low":19094,"close":19137,"volume":1704,"rsi_14":36.36,"sma_20":22097.5,"sma_60":22150.83,"sma_120":22013.33},{"date":"2025-02-05","open":19137,"high":19137,"low":18963,"close":18963,"volume":7745,"rsi_14":30.77,"sma_20":22085.0,"sma_60":22144.17,"sma_120":22013.33},{"date":"2025-02-06","open":18963,"high":19050,"low":18963,"close":19007,"volume":3268,"rsi_14":35.71,"sma_20":22077.5,"sma_60":22140.0,"sma_120":22016.25},{"date":"2025-02-07","open":18963,"high":18963,"low":18876,"close":18876,"volume":2814,"rsi_14":29.41,"sma_20":22057.5,"sma_60":22134.17,"sma_120":22022.5},{"date":"2025-02-10","open":19007,"high":19007,"low":18833,"close":18876,"volume":1268,"rsi_14":25.0,"sma_20":22035.0,"sma_60":22125.0,"sma_120":22026.25},{"date":"2025-02-11","open":19094,"high":19094,"low":18876,"close":19007,"volume":263,"rsi_14":36.84,"sma_20":22022.5,"sma_60":22118.33,"sma_120":22029.17},{"date":"2025-02-12","open":19007,"high":19007,"low":18746,"close":18833,"volume":723,"rsi_14":27.27,"sma_20":21997.5,"sma_60":22108.33,"sma_120":22030.42},{"date":"2025-02-13","open":18789,"high":18833,"low":18702,"close":18702,"volume":1746,"rsi_14":25.0,"sma_20":21970.0,"sma_60":22095.0,"sma_120":22029.17},{"date":"2025-02-14","open":18702,"high":18876,"low":18702,"close":18833,"volume":339,"rsi_14":30.77,"sma_20":21950.0,"sma_60":22085.0,"sma_120":22029.58},{"date":"2025-02-17","open":18702,"high":19050,"low":18702,"close":19050,"volume":3043,"rsi_14":41.94,"sma_20":21942.5,"sma_60":22079.17,"sma_120":22031.25},{"date":"2025-02-18","open":19050,"high":19050,"low":18963,"close":19050,"volume":1087,"rsi_14":40.0,"sma_20":21932.5,"sma_60":22075.83,"sma_120":22032.92},{"date":"2025-02-19","open":19007,"high":19050,"low":19007,"close":19007,"volume":3187,"rsi_14":40.0,"sma_20":21920.0,"sma_60":22072.5,"sma_120":22034.17},{"date":"2025-02-20","open":19137,"high":19137,"low":19094,"close":19094,"volume":348,"rsi_14":43.75,"sma_20":21910.0,"sma_60":22070.83,"sma_120":22036.25},{"date":"2025-02-21","open":19137,"high":19137,"low":19050,"close":19050,"volume":105,"rsi_14":46.67,"sma_20":21900.0,"sma_60":22067.5,"sma_120":22037.92},{"date":"2025-02-24","open":18833,"high":19094,"low":18833,"close":19050,"volume":1297,"rsi_14":46.67,"sma_20":21887.5,"sma_60":22063.33,"sma_120":22038.75},{"date":"2025-02-25","open":19050,"high":19050,"low":19007,"close":19050,"volume":2000,"rsi_14":53.85,"sma_20":21875.0,"sma_60":22057.5,"sma_120":22039.58},{"date":"2025-02-26","open":19094,"high":19094,"low":19007,"close":19094,"volume":1395,"rsi_14":53.85,"sma_20":21862.5,"sma_60":22053.33,"sma_120":22041.25},{"date":"2025-02-27","open":19094,"high":19137,"low":19050,"close":19094,"volume":390,"rsi_14":60.87,"sma_20":21852.5,"sma_60":22050.83,"sma_120":22042.92},{"date":"2025-02-28","open":19094,"high":19094,"low":18963,"close":19007,"volume":254,"rsi_14":56.0,"sma_20":21837.5,"sma_60":22044.17,"sma_120":22043.75},{"date":"2025-03-04","open":19007,"high":19094,"low":18963,"close":18963,"volume":435,"rsi_14":47.83,"sma_20":21827.5,"sma_60":22035.83,"sma_120":22044.17},{"date":"2025-03-05","open":18876,"high":19050,"low":18876,"close":18963,"volume":324,"rsi_14":57.89,"sma_20":21817.5,"sma_60":22028.33,"sma_120":22044.58},{"date":"2025-03-06","open":19007,"high":19050,"low":18963,"close":18963,"volume":507,"rsi_14":68.75,"sma_20":21817.5,"sma_60":22020.0,"sma_120":22045.0},{"date":"2025-03-07","open":18920,"high":18963,"low":18920,"close":18963,"volume":473,"rsi_14":61.54,"sma_20":21815.0,"sma_60":22011.67,"sma_120":22045.0},{"date":"2025-03-10","open":18963,"high":18963,"low":18920,"close":18963,"volume":623,"rsi_14":37.5,"sma_20":21820.0,"sma_60":22002.5,"sma_120":22045.0},{"date":"2025-03-11","open":18920,"high":19137,"low":18876,"close":19137,"volume":1262,"rsi_14":58.33,"sma_20":21835.0,"sma_60":21998.33,"sma_120":22047.08},{"date":"2025-03-12","open":19094,"high":19094,"low":19007,"close":19007,"volume":147,"rsi_14":50.0,"sma_20":21835.0,"sma_60":21991.67,"sma_120":22048.33},{"date":"2025-03-13","open":19007,"high":19007,"low":19007,"close":19007,"volume":378,"rsi_14":41.67,"sma_20":21845.0,"sma_60":21990.83,"sma_120":22050.0},{"date":"2025-03-14","open":19007,"high":19050,"low":19007,"close":19050,"volume":1782,"rsi_14":50.0,"sma_20":21865.0,"sma_60":21987.5,"sma_120":22052.5},{"date":"2025-03-17","open":19050,"high":19094,"low":18789,"close":19050,"volume":1320,"rsi_14":50.0,"sma_20":21877.5,"sma_60":21982.5,"sma_120":22054.58},{"date":"2025-03-18","open":19050,"high":19050,"low":19007,"close":19007,"volume":221,"rsi_14":46.15,"sma_20":21875.0,"sma_60":21976.67,"sma_120":22057.08},{"date":"2025-03-19","open":19007,"high":19050,"low":19007,"close":19050,"volume":713,"rsi_14":46.15,"sma_20":21875.0,"sma_60":21971.67,"sma_120":22060.0},{"date":"2025-03-20","open":19050,"high":19050,"low":19050,"close":19050,"volume":1163,"rsi_14":46.15,"sma_20":21877.5,"sma_60":21965.0,"sma_120":22060.83},{"date":"2025-03-21","open":19094,"high":19094,"low":19007,"close":19007,"volume":792,"rsi_14":50.0,"sma_20":21872.5,"sma_60":21959.17,"sma_120":22061.25},{"date":"2025-03-24","open":18920,"high":19050,"low":18920,"close":19007,"volume":1706,"rsi_14":54.55,"sma_20":21870.0,"sma_60":21952.5,"sma_120":22060.83},{"date":"2025-03-25","open":19007,"high":19050,"low":18963,"close":19050,"volume":741,"rsi_14":58.33,"sma_20":21870.0,"sma_60":21950.83,"sma_120":22060.83},{"date":"2025-03-26","open":19050,"high":19094,"low":19050,"close":19094,"volume":1441,"rsi_14":61.54,"sma_20":21872.5,"sma_60":21949.17,"sma_120":22060.83},{"date":"2025-03-27","open":19050,"high":19050,"low":18876,"close":19050,"volume":729,"rsi_14":57.14,"sma_20":21870.0,"sma_60":21946.67,"sma_120":22060.83},{"date":"2025-03-28","open":19050,"high":19050,"low":18963,"close":19007,"volume":1614,"rsi_14":53.33,"sma_20":21865.0,"sma_60":21942.5,"sma_120":22060.42},{"date":"2025-03-31","open":18833,"high":18963,"low":18833,"close":18920,"volume":813,"rsi_14":30.77,"sma_20":21860.0,"sma_60":21933.33,"sma_120":22058.75},{"date":"2025-04-01","open":19050,"high":19050,"low":18876,"close":18963,"volume":2897,"rsi_14":45.45,"sma_20":21860.0,"sma_60":21928.33,"sma_120":22057.5},{"date":"2025-04-02","open":19291,"high":19525,"low":19291,"close":19478,"volume":6981,"rsi_14":16.13,"sma_20":21810.0,"sma_60":21908.33,"sma_120":22047.5},{"date":"2025-04-03","open":19525,"high":19525,"low":19291,"close":19338,"volume":610,"rsi_14":12.12,"sma_20":21752.5,"sma_60":21885.0,"sma_120":22035.83},{"date":"2025-04-04","open":19525,"high":19525,"low":19384,"close":19478,"volume":148,"rsi_14":19.44,"sma_20":21702.5,"sma_60":21865.0,"sma_120":22025.0},{"date":"2025-04-07","open":19525,"high":19525,"low":19104,"close":19104,"volume":838,"rsi_14":16.28,"sma_20":21632.5,"sma_60":21836.67,"sma_120":22010.83},{"date":"2025-04-08","open":19338,"high":19338,"low":19104,"close":19104,"volume":365,"rsi_14":14.29,"sma_20":21552.5,"sma_60":21807.5,"sma_120":21995.83},{"date":"2025-04-09","open":19104,"high":19104,"low":18963,"close":18963,"volume":391,"rsi_14":13.33,"sma_20":21472.5,"sma_60":21776.67,"sma_120":21979.17},{"date":"2025-04-10","open":19057,"high":19431,"low":19057,"close":19431,"volume":537,"rsi_14":29.63,"sma_20":21417.5,"sma_60":21753.33,"sma_120":21967.08},{"date":"2025-04-11","open":19384,"high":19384,"low":19291,"close":19291,"volume":669,"rsi_14":28.07,"sma_20":21352.5,"sma_60":21729.17,"sma_120":21952.92},{"date":"2025-04-14","open":19291,"high":19572,"low":19291,"close":19338,"volume":401,"rsi_14":28.07,"sma_20":21290.0,"sma_60":21705.83,"sma_120":21939.58},{"date":"2025-04-15","open":19525,"high":19572,"low":19431,"close":19525,"volume":749,"rsi_14":31.67,"sma_20":21240.0,"sma_60":21685.83,"sma_120":21927.5},{"date":"2025-04-16","open":19946,"high":19946,"low":19338,"close":19338,"volume":283,"rsi_14":30.16,"sma_20":21177.5,"sma_60":21661.67,"sma_120":21914.58},{"date":"2025-04-17","open":19384,"high":19525,"low":19384,"close":19478,"volume":769,"rsi_14":33.85,"sma_20":21122.5,"sma_60":21640.0,"sma_120":21902.08},{"date":"2025-04-18","open":19525,"high":19619,"low":19525,"close":19619,"volume":208,"rsi_14":37.88,"sma_20":21077.5,"sma_60":21620.0,"sma_120":21891.67},{"date":"2025-04-21","open":19665,"high":19712,"low":19665,"close":19665,"volume":606,"rsi_14":37.88,"sma_20":21035.0,"sma_60":21601.67,"sma_120":21880.83},{"date":"2025-04-22","open":19853,"high":19853,"low":19759,"close":19806,"volume":3125,"rsi_14":57.14,"sma_20":20997.5,"sma_60":21585.0,"sma_120":21871.67},{"date":"2025-04-23","open":19899,"high":19993,"low":19899,"close":19993,"volume":861,"rsi_14":64.0,"sma_20":20967.5,"sma_60":21571.67,"sma_120":21864.58},{"date":"2025-04-24","open":19946,"high":19993,"low":19899,"close":19993,"volume":852,"rsi_14":61.7,"sma_20":20940.0,"sma_60":21557.5,"sma_120":21857.92},{"date":"2025-04-25","open":20227,"high":20227,"low":20040,"close":20180,"volume":383,"rsi_14":76.74,"sma_20":20925.0,"sma_60":21547.5,"sma_120":21853.33},{"date":"2025-04-28","open":20180,"high":20180,"low":20134,"close":20180,"volume":851,"rsi_14":76.74,"sma_20":20915.0,"sma_60":21537.5,"sma_120":21848.33},{"date":"2025-04-29","open":19946,"high":20227,"low":19946,"close":20180,"volume":398,"rsi_14":82.5,"sma_20":20902.5,"sma_60":21530.0,"sma_120":21842.08},{"date":"2025-04-30","open":20134,"high":20321,"low":20134,"close":20321,"volume":593,"rsi_14":78.79,"sma_20":20947.5,"sma_60":21525.0,"sma_120":21837.92},{"date":"2025-05-02","open":20368,"high":20368,"low":20274,"close":20368,"volume":838,"rsi_14":87.1,"sma_20":21002.5,"sma_60":21524.17,"sma_120":21834.17},{"date":"2025-05-07","open":20461,"high":20555,"low":20461,"close":20555,"volume":1731,"rsi_14":88.24,"sma_20":21060.0,"sma_60":21525.83,"sma_120":21832.92},{"date":"2025-05-08","open":20555,"high":20695,"low":20508,"close":20649,"volume":4058,"rsi_14":87.5,"sma_20":21142.5,"sma_60":21531.67,"sma_120":21832.92},{"date":"2025-05-09","open":20649,"high":20789,"low":20649,"close":20742,"volume":1924,"rsi_14":100.0,"sma_20":21230.0,"sma_60":21539.17,"sma_120":21832.08},{"date":"2025-05-12","open":20789,"high":20976,"low":20742,"close":20930,"volume":18226,"rsi_14":100.0,"sma_20":21335.0,"sma_60":21547.5,"sma_120":21832.92},{"date":"2025-05-13","open":20976,"high":20976,"low":20695,"close":20883,"volume":3578,"rsi_14":96.55,"sma_20":21412.5,"sma_60":21558.33,"sma_120":21833.33},{"date":"2025-05-14","open":20883,"high":21164,"low":20883,"close":21164,"volume":7389,"rsi_14":97.06,"sma_20":21512.5,"sma_60":21576.67,"sma_120":21835.83},{"date":"2025-05-15","open":21117,"high":21117,"low":20930,"close":20976,"volume":1464,"rsi_14":85.71,"sma_20":21600.0,"sma_60":21589.17,"sma_120":21837.08},{"date":"2025-05-16","open":21070,"high":21070,"low":20883,"close":20883,"volume":4575,"rsi_14":78.79,"sma_20":21672.5,"sma_60":21595.83,"sma_120":21837.5},{"date":"2025-05-19","open":20883,"high":20976,"low":20883,"close":20930,"volume":4482,"rsi_14":79.41,"sma_20":21757.5,"sma_60":21603.33,"sma_120":21839.58},{"date":"2025-05-20","open":21070,"high":21164,"low":21070,"close":21117,"volume":8929,"rsi_14":79.41,"sma_20":21845.0,"sma_60":21615.0,"sma_120":21843.75},{"date":"2025-05-21","open":20930,"high":21164,"low":20930,"close":21164,"volume":13081,"rsi_14":80.0,"sma_20":21927.5,"sma_60":21625.83,"sma_120":21848.33},{"date":"2025-05-22","open":21164,"high":21164,"low":21117,"close":21164,"volume":2534,"rsi_14":80.0,"sma_20":22007.5,"sma_60":21637.5,"sma_120":21852.5},{"date":"2025-05-23","open":21351,"high":21351,"low":21257,"close":21257,"volume":35512,"rsi_14":79.41,"sma_20":22085.0,"sma_60":21650.83,"sma_120":21857.08},{"date":"2025-05-26","open":21164,"high":21351,"low":21164,"close":21304,"volume":44312,"rsi_14":79.41,"sma_20":22155.0,"sma_60":21665.0,"sma_120":21861.25},{"date":"2025-05-27","open":21398,"high":21445,"low":21351,"close":21398,"volume":3165,"rsi_14":78.12,"sma_20":22230.0,"sma_60":21680.0,"sma_120":21866.67},{"date":"2025-05-28","open":21398,"high":21726,"low":21398,"close":21679,"volume":2666,"rsi_14":80.56,"sma_20":22310.0,"sma_60":21700.0,"sma_120":21875.42},{"date":"2025-05-29","open":21772,"high":22475,"low":21726,"close":22287,"volume":9568,"rsi_14":85.11,"sma_20":22422.5,"sma_60":21732.5,"sma_120":21888.33},{"date":"2025-05-30","open":22475,"high":22475,"low":22194,"close":22287,"volume":5073,"rsi_14":83.72,"sma_20":22535.0,"sma_60":21765.83,"sma_120":21900.83},{"date":"2025-06-02","open":22287,"high":22287,"low":21538,"close":21632,"volume":7031,"rsi_14":64.29,"sma_20":22605.0,"sma_60":21787.5,"sma_120":21907.92},{"date":"2025-06-04","open":24348,"high":24629,"low":23224,"close":23645,"volume":22685,"rsi_14":78.49,"sma_20":22780.0,"sma_60":21845.0,"sma_120":21932.5},{"date":"2025-06-05","open":23645,"high":23645,"low":23411,"close":23411,"volume":6657,"rsi_14":77.66,"sma_20":22932.5,"sma_60":21898.33,"sma_120":21955.0},{"date":"2025-06-09","open":24020,"high":24441,"low":24020,"close":24207,"volume":7319,"rsi_14":82.57,"sma_20":23122.5,"sma_60":21965.83,"sma_120":21984.17},{"date":"2025-06-10","open":24020,"high":24441,"low":24020,"close":24254,"volume":13577,"rsi_14":82.57,"sma_20":23310.0,"sma_60":22030.83,"sma_120":22014.58},{"date":"2025-06-11","open":24254,"high":24348,"low":24113,"close":24348,"volume":8032,"rsi_14":82.24,"sma_20":23492.5,"sma_60":22100.0,"sma_120":22045.83},{"date":"2025-06-12","open":24348,"high":24582,"low":24348,"close":24582,"volume":11655,"rsi_14":82.88,"sma_20":23690.0,"sma_60":22173.33,"sma_120":22082.08},{"date":"2025-06-13","open":24582,"high":24582,"low":24113,"close":24301,"volume":2906,"rsi_14":78.63,"sma_20":23857.5,"sma_60":22240.83,"sma_120":22114.17},{"date":"2025-06-16","open":24582,"high":24816,"low":24582,"close":24816,"volume":10751,"rsi_14":80.16,"sma_20":24062.5,"sma_60":22317.5,"sma_120":22150.0},{"date":"2025-06-17","open":24909,"high":25284,"low":24909,"close":25003,"volume":13319,"rsi_14":80.62,"sma_20":24282.5,"sma_60":22398.33,"sma_120":22187.5},{"date":"2025-06-18","open":24956,"high":25097,"low":24956,"close":25003,"volume":11025,"rsi_14":80.31,"sma_20":24500.0,"sma_60":22478.33,"sma_120":22225.0},{"date":"2025-06-19","open":25144,"high":25144,"low":24348,"close":24629,"volume":4331,"rsi_14":74.42,"sma_20":24687.5,"sma_60":22551.67,"sma_120":22258.33},{"date":"2025-06-20","open":24956,"high":24956,"low":24582,"close":24909,"volume":4183,"rsi_14":72.95,"sma_20":24887.5,"sma_60":22630.83,"sma_120":22295.0},{"date":"2025-06-23","open":24909,"high":25237,"low":24582,"close":25097,"volume":5837,"rsi_14":73.81,"sma_20":25097.5,"sma_60":22713.33,"sma_120":22332.92},{"date":"2025-06-24","open":25144,"high":25378,"low":25144,"close":25378,"volume":7788,"rsi_14":83.9,"sma_20":25317.5,"sma_60":22800.0,"sma_120":22375.42},{"date":"2025-06-25","open":25331,"high":25331,"low":25097,"close":25097,"volume":3377,"rsi_14":69.14,"sma_20":25520.0,"sma_60":22880.83,"sma_120":22415.0},{"date":"2025-06-26","open":24863,"high":24909,"low":24160,"close":24629,"volume":4606,"rsi_14":65.12,"sma_20":25692.5,"sma_60":22954.17,"sma_120":22450.42},{"date":"2025-06-27","open":24535,"high":24535,"low":24254,"close":24254,"volume":4515,"rsi_14":50.65,"sma_20":25830.0,"sma_60":23021.67,"sma_120":22482.08},{"date":"2025-06-30","open":24254,"high":24301,"low":24113,"close":24301,"volume":5050,"rsi_14":50.65,"sma_20":25937.5,"sma_60":23091.67,"sma_120":22512.5},{"date":"2025-07-01","open":24582,"high":25050,"low":24535,"close":24535,"volume":7600,"rsi_14":52.5,"sma_20":26057.5,"sma_60":23165.0,"sma_120":22546.67},{"date":"2025-07-02","open":24769,"high":24769,"low":24394,"close":24488,"volume":1040,"rsi_14":48.68,"sma_20":26210.0,"sma_60":23254.17,"sma_120":22581.25},{"date":"2025-07-03","open":25144,"high":25144,"low":24535,"close":25003,"volume":2123,"rsi_14":59.26,"sma_20":26282.5,"sma_60":23355.0,"sma_120":22620.0},{"date":"2025-07-04","open":24816,"high":24816,"low":24488,"close":24816,"volume":2705,"rsi_14":50.0,"sma_20":26357.5,"sma_60":23450.0,"sma_120":22657.5},{"date":"2025-07-07","open":24769,"high":24863,"low":24629,"close":24863,"volume":1244,"rsi_14":47.89,"sma_20":26392.5,"sma_60":23552.5,"sma_120":22694.58},{"date":"2025-07-08","open":24816,"high":26829,"low":24816,"close":25893,"volume":19193,"rsi_14":60.22,"sma_20":26480.0,"sma_60":23673.33,"sma_120":22740.42},{"date":"2025-07-09","open":26642,"high":30856,"low":26642,"close":29592,"volume":59616,"rsi_14":82.32,"sma_20":26760.0,"sma_60":23862.5,"sma_120":22819.58},{"date":"2025-07-10","open":29030,"high":29966,"low":27719,"close":28093,"volume":32562,"rsi_14":67.89,"sma_20":26947.5,"sma_60":24016.67,"sma_120":22885.0},{"date":"2025-07-11","open":28936,"high":29779,"low":28093,"close":28093,"volume":9303,"rsi_14":67.2,"sma_20":27150.0,"sma_60":24173.33,"sma_120":22951.25},{"date":"2025-07-14","open":28093,"high":28749,"low":28093,"close":28608,"volume":7732,"rsi_14":68.06,"sma_20":27352.5,"sma_60":24338.33,"sma_120":23022.08},{"date":"2025-07-15","open":28608,"high":28655,"low":28421,"close":28468,"volume":5800,"rsi_14":69.15,"sma_20":27537.5,"sma_60":24497.5,"sma_120":23091.67},{"date":"2025-07-16","open":28093,"high":28093,"low":27906,"close":27906,"volume":8561,"rsi_14":68.42,"sma_20":27692.5,"sma_60":24650.0,"sma_120":23155.83},{"date":"2025-07-17","open":27812,"high":27812,"low":26689,"close":26829,"volume":17444,"rsi_14":63.41,"sma_20":27810.0,"sma_60":24780.83,"sma_120":23210.42},{"date":"2025-07-18","open":26829,"high":26829,"low":25284,"close":25565,"volume":19802,"rsi_14":55.84,"sma_20":27845.0,"sma_60":24886.67,"sma_120":23253.33},{"date":"2025-07-21","open":25284,"high":25284,"low":25003,"close":25003,"volume":8003,"rsi_14":52.1,"sma_20":27840.0,"sma_60":24981.67,"sma_120":23291.67},{"date":"2025-07-22","open":25378,"high":26174,"low":25378,"close":25799,"volume":6455,"rsi_14":55.51,"sma_20":27862.5,"sma_60":25088.33,"sma_120":23336.67},{"date":"2025-07-23","open":25425,"high":25425,"low":24956,"close":24956,"volume":6114,"rsi_14":49.81,"sma_20":27855.0,"sma_60":25176.67,"sma_120":23374.17},{"date":"2025-07-24","open":24956,"high":25003,"low":24348,"close":25003,"volume":7967,"rsi_14":50.78,"sma_20":27875.0,"sma_60":25265.83,"sma_120":23411.67},{"date":"2025-07-25","open":24629,"high":24816,"low":24629,"close":24769,"volume":2459,"rsi_14":49.62,"sma_20":27902.5,"sma_60":25347.5,"sma_120":23447.5},{"date":"2025-07-28","open":24863,"high":24863,"low":23879,"close":23879,"volume":3814,"rsi_14":41.7,"sma_20":27880.0,"sma_60":25413.33,"sma_120":23475.42},{"date":"2025-07-29","open":23879,"high":24020,"low":23833,"close":23879,"volume":3790,"rsi_14":16.11,"sma_20":27845.0,"sma_60":25479.17,"sma_120":23504.58},{"date":"2025-07-30","open":23973,"high":23973,"low":23598,"close":23598,"volume":3276,"rsi_14":18.83,"sma_20":27797.5,"sma_60":25537.5,"sma_120":23531.25},{"date":"2025-07-31","open":23598,"high":23598,"low":23552,"close":23552,"volume":2252,"rsi_14":18.71,"sma_20":27720.0,"sma_60":25594.17,"sma_120":23559.17},{"date":"2025-08-01","open":23552,"high":23552,"low":22990,"close":23037,"volume":2949,"rsi_14":11.61,"sma_20":27625.0,"sma_60":25638.33,"sma_120":23582.08},{"date":"2025-08-04","open":23271,"high":23833,"low":23271,"close":23833,"volume":654,"rsi_14":20.71,"sma_20":27570.0,"sma_60":25695.0,"sma_120":23613.33},{"date":"2025-08-05","open":24113,"high":24160,"low":23973,"close":24113,"volume":3231,"rsi_14":25.15,"sma_20":27475.0,"sma_60":25755.0,"sma_120":23647.08},{"date":"2025-08-06","open":24113,"high":24113,"low":23973,"close":24067,"volume":1092,"rsi_14":29.08,"sma_20":27180.0,"sma_60":25810.83,"sma_120":23679.17},{"date":"2025-08-07","open":24207,"high":24254,"low":24067,"close":24160,"volume":1211,"rsi_14":37.07,"sma_20":26970.0,"sma_60":25869.17,"sma_120":23713.75},{"date":"2025-08-08","open":24020,"high":24207,"low":24020,"close":24160,"volume":428,"rsi_14":41.35,"sma_20":26760.0,"sma_60":25922.5,"sma_120":23749.58},{"date":"2025-08-11","open":24113,"high":24113,"low":23739,"close":23879,"volume":2069,"rsi_14":27.96,"sma_20":26507.5,"sma_60":25974.17,"sma_120":23781.67},{"date":"2025-08-12","open":23786,"high":24769,"low":23786,"close":24769,"volume":9104,"rsi_14":47.87,"sma_20":26310.0,"sma_60":26043.33,"sma_120":23819.58},{"date":"2025-08-13","open":24769,"high":24769,"low":24207,"close":24348,"volume":905,"rsi_14":43.14,"sma_20":26120.0,"sma_60":26104.17,"sma_120":23853.75},{"date":"2025-08-14","open":24582,"high":24582,"low":24207,"close":24254,"volume":969,"rsi_14":44.44,"sma_20":25982.5,"sma_60":26160.0,"sma_120":23887.5},{"date":"2025-08-18","open":24160,"high":24254,"low":23973,"close":23973,"volume":2733,"rsi_14":51.16,"sma_20":25897.5,"sma_60":26210.0,"sma_120":23917.92},{"date":"2025-08-19","open":23879,"high":23879,"low":23786,"close":23879,"volume":1688,"rsi_14":50.0,"sma_20":25837.5,"sma_60":26258.33,"sma_120":23947.92},{"date":"2025-08-20","open":23786,"high":23786,"low":22709,"close":23271,"volume":7287,"rsi_14":46.32,"sma_20":25702.5,"sma_60":26294.17,"sma_120":23972.5},{"date":"2025-08-21","open":23271,"high":23786,"low":23271,"close":23364,"volume":1675,"rsi_14":47.92,"sma_20":25617.5,"sma_60":26330.83,"sma_120":23997.92},{"date":"2025-08-22","open":23271,"high":23505,"low":23271,"close":23364,"volume":929,"rsi_14":54.12,"sma_20":25530.0,"sma_60":26365.83,"sma_120":24022.92},{"date":"2025-08-25","open":23926,"high":23926,"low":23458,"close":23598,"volume":3378,"rsi_14":46.58,"sma_20":25467.5,"sma_60":26400.0,"sma_120":24050.0},{"date":"2025-08-26","open":23505,"high":23598,"low":23271,"close":23598,"volume":2767,"rsi_14":41.79,"sma_20":25452.5,"sma_60":26423.33,"sma_120":24077.92},{"date":"2025-08-27","open":23598,"high":23879,"low":23458,"close":23879,"volume":636,"rsi_14":47.22,"sma_20":25452.5,"sma_60":26451.67,"sma_120":24108.75},{"date":"2025-08-28","open":24441,"high":24441,"low":24207,"close":24348,"volume":17136,"rsi_14":52.5,"sma_20":25492.5,"sma_60":26500.0,"sma_120":24143.75},{"date":"2025-08-29","open":24394,"high":24629,"low":24301,"close":24535,"volume":3676,"rsi_14":54.76,"sma_20":25545.0,"sma_60":26515.83,"sma_120":24180.42},{"date":"2025-09-01","open":24629,"high":24675,"low":24488,"close":24629,"volume":8296,"rsi_14":60.0,"sma_20":25630.0,"sma_60":26537.5,"sma_120":24217.92},{"date":"2025-09-02","open":24722,"high":24722,"low":24535,"close":24535,"volume":4166,"rsi_14":46.03,"sma_20":25667.5,"sma_60":26543.33,"sma_120":24254.58},{"date":"2025-09-03","open":24535,"high":24722,"low":24488,"close":24535,"volume":2960,"rsi_14":53.7,"sma_20":25690.0,"sma_60":26548.33,"sma_120":24289.58},{"date":"2025-09-04","open":24769,"high":24769,"low":24394,"close":24675,"volume":912,"rsi_14":58.18,"sma_20":25722.5,"sma_60":26554.17,"sma_120":24327.08},{"date":"2025-09-05","open":24582,"high":24582,"low":24160,"close":24160,"volume":2852,"rsi_14":53.33,"sma_20":25722.5,"sma_60":26546.67,"sma_120":24360.0},{"date":"2025-09-08","open":24254,"high":24629,"low":24254,"close":24348,"volume":8101,"rsi_14":58.06,"sma_20":25732.5,"sma_60":26547.5,"sma_120":24394.17},{"date":"2025-09-09","open":24441,"high":25003,"low":24441,"close":24863,"volume":13825,"rsi_14":78.33,"sma_20":25785.0,"sma_60":26548.33,"sma_120":24432.92},{"date":"2025-09-10","open":25425,"high":25425,"low":25190,"close":25284,"volume":16728,"rsi_14":80.6,"sma_20":25812.5,"sma_60":26553.33,"sma_120":24475.83},{"date":"2025-09-11","open":25284,"high":25425,"low":24909,"close":24909,"volume":5206,"rsi_14":72.0,"sma_20":25842.5,"sma_60":26551.67,"sma_120":24515.0},{"date":"2025-09-12","open":25284,"high":25284,"low":25003,"close":25237,"volume":1317,"rsi_14":72.73,"sma_20":25895.0,"sma_60":26562.5,"sma_120":24557.08},{"date":"2025-09-15","open":25425,"high":25846,"low":25425,"close":25705,"volume":8461,"rsi_14":75.86,"sma_20":25987.5,"sma_60":26576.67,"sma_120":24603.75},{"date":"2025-09-16","open":25752,"high":25752,"low":25612,"close":25659,"volume":3407,"rsi_14":73.17,"sma_20":26082.5,"sma_60":26586.67,"sma_120":24650.0},{"date":"2025-09-17","open":25659,"high":25659,"low":25518,"close":25518,"volume":1318,"rsi_14":66.67,"sma_20":26202.5,"sma_60":26589.17,"sma_120":24694.58},{"date":"2025-09-18","open":25518,"high":25565,"low":25425,"close":25565,"volume":4359,"rsi_14":65.75,"sma_20":26322.5,"sma_60":26598.33,"sma_120":24739.58},{"date":"2025-09-19","open":27350,"high":27400,"low":27250,"close":27400,"volume":2114,"rsi_14":65.28,"sma_20":26445.0,"sma_60":26616.67,"sma_120":24785.42},{"date":"2025-09-22","open":25659,"high":25705,"low":25471,"close":25659,"volume":2667,"rsi_14":67.14,"sma_20":26555.0,"sma_60":26641.67,"sma_120":24831.67},{"date":"2025-09-23","open":25659,"high":25659,"low":25097,"close":25378,"volume":2727,"rsi_14":61.84,"sma_20":26650.0,"sma_60":26660.83,"sma_120":24876.25},{"date":"2025-09-24","open":25284,"high":25284,"low":24769,"close":25190,"volume":4038,"rsi_14":57.14,"sma_20":26720.0,"sma_60":26672.5,"sma_120":24918.75},{"date":"2025-09-25","open":24816,"high":24816,"low":24722,"close":24722,"volume":2593,"rsi_14":57.89,"sma_20":26740.0,"sma_60":26676.67,"sma_120":24965.42},{"date":"2025-09-26","open":25050,"high":25050,"low":24348,"close":24348,"volume":5807,"rsi_14":50.0,"sma_20":26730.0,"sma_60":26665.0,"sma_120":25010.0},{"date":"2025-09-29","open":24909,"high":24909,"low":24207,"close":24348,"volume":6708,"rsi_14":42.03,"sma_20":26715.0,"sma_60":26656.67,"sma_120":25053.33},{"date":"2025-09-30","open":24816,"high":24816,"low":24535,"close":24535,"volume":7136,"rsi_14":37.5,"sma_20":26715.0,"sma_60":26650.83,"sma_120":25101.67},{"date":"2025-10-01","open":24535,"high":24535,"low":24254,"close":24535,"volume":3911,"rsi_14":42.86,"sma_20":26715.0,"sma_60":26626.67,"sma_120":25150.0},{"date":"2025-10-02","open":24488,"high":24722,"low":24488,"close":24675,"volume":1894,"rsi_14":38.46,"sma_20":26715.0,"sma_60":26539.17,"sma_120":25200.83},{"date":"2025-10-10","open":24675,"high":25003,"low":24675,"close":25003,"volume":6506,"rsi_14":34.69,"sma_20":26760.0,"sma_60":26484.17,"sma_120":25250.42},{"date":"2025-10-13","open":24863,"high":25237,"low":24722,"close":24769,"volume":16365,"rsi_14":32.08,"sma_20":26782.5,"sma_60":26425.0,"sma_120":25299.17},{"date":"2025-10-14","open":25050,"high":25050,"low":24722,"close":24909,"volume":2662,"rsi_14":37.74,"sma_20":26785.0,"sma_60":26359.17,"sma_120":25348.75},{"date":"2025-10-15","open":24909,"high":25378,"low":24909,"close":25284,"volume":2198,"rsi_14":44.07,"sma_20":26785.0,"sma_60":26302.5,"sma_120":25400.0},{"date":"2025-10-16","open":25612,"high":25659,"low":25331,"close":25331,"volume":10139,"rsi_14":44.07,"sma_20":26807.5,"sma_60":26256.67,"sma_120":25453.33},{"date":"2025-10-17","open":25144,"high":25425,"low":24863,"close":25190,"volume":3557,"rsi_14":41.94,"sma_20":26805.0,"sma_60":26227.5,"sma_120":25504.17},{"date":"2025-10-20","open":25097,"high":25705,"low":25097,"close":25705,"volume":7593,"rsi_14":55.22,"sma_20":26805.0,"sma_60":26230.0,"sma_120":25558.33},{"date":"2025-10-21","open":25752,"high":25752,"low":25612,"close":25659,"volume":6969,"rsi_14":57.81,"sma_20":26805.0,"sma_60":26241.67,"sma_120":25611.67},{"date":"2025-10-22","open":25612,"high":25705,"low":25378,"close":25705,"volume":4654,"rsi_14":69.09,"sma_20":26815.0,"sma_60":26240.0,"sma_120":25664.17},{"date":"2025-10-23","open":25518,"high":25659,"low":25518,"close":25612,"volume":1940,"rsi_14":77.55,"sma_20":26815.0,"sma_60":26251.67,"sma_120":25714.17},{"date":"2025-10-24","open":25705,"high":25752,"low":25565,"close":25659,"volume":7197,"rsi_14":78.0,"sma_20":26815.0,"sma_60":26263.33,"sma_120":25764.58},{"date":"2025-10-27","open":25659,"high":25986,"low":25659,"close":25986,"volume":13697,"rsi_14":79.25,"sma_20":26832.5,"sma_60":26285.0,"sma_120":25816.25},{"date":"2025-10-28","open":26033,"high":26220,"low":25846,"close":25940,"volume":3720,"rsi_14":77.78,"sma_20":26862.5,"sma_60":26321.67,"sma_120":25867.5},{"date":"2025-10-29","open":25940,"high":26033,"low":25846,"close":25940,"volume":3258,"rsi_14":76.47,"sma_20":26902.5,"sma_60":26358.33,"sma_120":25918.75},{"date":"2025-10-30","open":26033,"high":26220,"low":25940,"close":25986,"volume":1813,"rsi_14":73.33,"sma_20":26970.0,"sma_60":26400.83,"sma_120":25969.17},{"date":"2025-10-31","open":26033,"high":26267,"low":26033,"close":26174,"volume":2313,"rsi_14":84.09,"sma_20":27067.5,"sma_60":26447.5,"sma_120":26020.83},{"date":"2025-11-03","open":26174,"high":26876,"low":26174,"close":26782,"volume":4671,"rsi_14":87.04,"sma_20":27197.5,"sma_60":26514.17,"sma_120":26076.25},{"date":"2025-11-04","open":26595,"high":26595,"low":26408,"close":26548,"volume":2072,"rsi_14":76.47,"sma_20":27305.0,"sma_60":26562.5,"sma_120":26128.75},{"date":"2025-11-05","open":26267,"high":26267,"low":25940,"close":26174,"volume":3654,"rsi_14":65.52,"sma_20":27392.5,"sma_60":26599.17,"sma_120":26177.08},{"date":"2025-11-06","open":26455,"high":26689,"low":26033,"close":26689,"volume":3382,"rsi_14":74.24,"sma_20":27500.0,"sma_60":26645.83,"sma_120":26228.33},{"date":"2025-11-07","open":26782,"high":26782,"low":25986,"close":26455,"volume":3429,"rsi_14":63.33,"sma_20":27577.5,"sma_60":26686.67,"sma_120":26277.92},{"date":"2025-11-10","open":26455,"high":27157,"low":26455,"close":27157,"volume":2812,"rsi_14":71.62,"sma_20":27705.0,"sma_60":26740.0,"sma_120":26331.25},{"date":"2025-11-11","open":27157,"high":27157,"low":26923,"close":26923,"volume":6361,"rsi_14":66.67,"sma_20":27812.5,"sma_60":26794.17,"sma_120":26384.17},{"date":"2025-11-12","open":27297,"high":27672,"low":27157,"close":27672,"volume":5945,"rsi_14":73.91,"sma_20":27940.0,"sma_60":26845.83,"sma_120":26444.58},{"date":"2025-11-13","open":27438,"high":27766,"low":27391,"close":27766,"volume":5581,"rsi_14":74.19,"sma_20":28070.0,"sma_60":26906.67,"sma_120":26505.42},{"date":"2025-11-14","open":27719,"high":27719,"low":27438,"close":27625,"volume":3147,"rsi_14":69.66,"sma_20":28200.0,"sma_60":26966.67,"sma_120":26563.33},{"date":"2025-11-17","open":27625,"high":28187,"low":27625,"close":28140,"volume":3601,"rsi_14":73.74,"sma_20":28330.0,"sma_60":27040.83,"sma_120":26625.42},{"date":"2025-11-18","open":28093,"high":28187,"low":28000,"close":28000,"volume":9644,"rsi_14":71.57,"sma_20":28455.0,"sma_60":27114.17,"sma_120":26686.25},{"date":"2025-11-19","open":28093,"high":28093,"low":27532,"close":27578,"volume":12502,"rsi_14":65.45,"sma_20":28555.0,"sma_60":27190.83,"sma_120":26742.5},{"date":"2025-11-20","open":27906,"high":28187,"low":27906,"close":28093,"volume":4773,"rsi_14":67.52,"sma_20":28687.5,"sma_60":27275.0,"sma_120":26802.92},{"date":"2025-11-21","open":28093,"high":28093,"low":27719,"close":27719,"volume":2629,"rsi_14":58.93,"sma_20":28797.5,"sma_60":27352.5,"sma_120":26859.17},{"date":"2025-11-24","open":27625,"high":28000,"low":27532,"close":27812,"volume":1520,"rsi_14":62.39,"sma_20":28895.0,"sma_60":27427.5,"sma_120":26913.75},{"date":"2025-11-25","open":27812,"high":28140,"low":27625,"close":27906,"volume":499,"rsi_14":67.96,"sma_20":29000.0,"sma_60":27504.17,"sma_120":26963.75},{"date":"2025-11-26","open":28140,"high":28140,"low":27766,"close":28093,"volume":673,"rsi_14":65.62,"sma_20":29115.0,"sma_60":27579.17,"sma_120":27015.42},{"date":"2025-11-27","open":28047,"high":28234,"low":28047,"close":28234,"volume":504,"rsi_14":70.21,"sma_20":29235.0,"sma_60":27648.33,"sma_120":27074.17},{"date":"2025-11-28","open":28281,"high":28327,"low":28000,"close":28187,"volume":910,"rsi_14":63.75,"sma_20":29342.5,"sma_60":27713.33,"sma_120":27114.58},{"date":"2025-12-01","open":28281,"high":28281,"low":27859,"close":28187,"volume":1410,"rsi_14":68.0,"sma_20":29417.5,"sma_60":27776.67,"sma_120":27157.08},{"date":"2025-12-02","open":28234,"high":28281,"low":28093,"close":28281,"volume":1655,"rsi_14":60.66,"sma_20":29510.0,"sma_60":27843.33,"sma_120":27193.33},{"date":"2025-12-03","open":28374,"high":28374,"low":28187,"close":28374,"volume":1296,"rsi_14":60.66,"sma_20":29627.5,"sma_60":27911.67,"sma_120":27230.0},{"date":"2025-12-04","open":28468,"high":28468,"low":28281,"close":28468,"volume":751,"rsi_14":65.0,"sma_20":29722.5,"sma_60":27979.17,"sma_120":27266.67},{"date":"2025-12-05","open":28468,"high":28655,"low":28468,"close":28655,"volume":1376,"rsi_14":60.38,"sma_20":29840.0,"sma_60":28059.17,"sma_120":27302.92},{"date":"2025-12-08","open":28655,"high":28702,"low":28562,"close":28702,"volume":1023,"rsi_14":64.71,"sma_20":29922.5,"sma_60":28136.67,"sma_120":27342.08},{"date":"2025-12-09","open":28702,"high":28843,"low":28702,"close":28843,"volume":1098,"rsi_14":80.0,"sma_20":30025.0,"sma_60":28207.5,"sma_120":27377.92},{"date":"2025-12-10","open":28889,"high":29030,"low":28843,"close":28843,"volume":1921,"rsi_14":73.53,"sma_20":30087.5,"sma_60":28270.83,"sma_120":27412.08},{"date":"2025-12-11","open":28889,"high":29123,"low":28889,"close":28983,"volume":1710,"rsi_14":96.55,"sma_20":30152.5,"sma_60":28343.33,"sma_120":27447.5},{"date":"2025-12-12","open":29217,"high":29217,"low":28983,"close":29030,"volume":374,"rsi_14":96.43,"sma_20":30227.5,"sma_60":28410.83,"sma_120":27486.67},{"date":"2025-12-15","open":29217,"high":29217,"low":28655,"close":29123,"volume":514,"rsi_14":96.43,"sma_20":30280.0,"sma_60":28471.67,"sma_120":27524.17},{"date":"2025-12-16","open":29077,"high":29077,"low":28655,"close":28655,"volume":501,"rsi_14":67.65,"sma_20":30315.0,"sma_60":28525.0,"sma_120":27555.83},{"date":"2025-12-17","open":29217,"high":29217,"low":28562,"close":28562,"volume":1218,"rsi_14":60.61,"sma_20":30367.5,"sma_60":28579.17,"sma_120":27584.17},{"date":"2025-12-18","open":28562,"high":28562,"low":28047,"close":28047,"volume":2716,"rsi_14":46.51,"sma_20":30365.0,"sma_60":28622.5,"sma_120":27610.42},{"date":"2025-12-19","open":28562,"high":28562,"low":27906,"close":28000,"volume":1280,"rsi_14":45.45,"sma_20":30380.0,"sma_60":28664.17,"sma_120":27640.42},{"date":"2025-12-22","open":28468,"high":28468,"low":27906,"close":27953,"volume":722,"rsi_14":41.86,"sma_20":30387.5,"sma_60":28705.0,"sma_120":27673.33},{"date":"2025-12-23","open":28187,"high":28187,"low":27812,"close":27953,"volume":1191,"rsi_14":39.02,"sma_20":30390.0,"sma_60":28750.83,"sma_120":27705.83},{"date":"2025-12-24","open":28374,"high":28374,"low":27812,"close":27953,"volume":424,"rsi_14":35.9,"sma_20":30382.5,"sma_60":28800.0,"sma_120":27736.25},{"date":"2025-12-26","open":27812,"high":27953,"low":27625,"close":27953,"volume":3572,"rsi_14":28.57,"sma_20":30367.5,"sma_60":28857.5,"sma_120":27767.08},{"date":"2025-12-29","open":28187,"high":28187,"low":27625,"close":27625,"volume":1961,"rsi_14":21.95,"sma_20":30337.5,"sma_60":28915.83,"sma_120":27790.42},{"date":"2025-12-30","open":27812,"high":27812,"low":27063,"close":27063,"volume":6756,"rsi_14":12.0,"sma_20":30277.5,"sma_60":28964.17,"sma_120":27810.42},{"date":"2026-01-02","open":27157,"high":27157,"low":26829,"close":27016,"volume":2191,"rsi_14":11.76,"sma_20":30210.0,"sma_60":29008.33,"sma_120":27829.58},{"date":"2026-01-05","open":27578,"high":27578,"low":26408,"close":26408,"volume":8027,"rsi_14":4.92,"sma_20":30105.0,"sma_60":29041.67,"sma_120":27834.17},{"date":"2026-01-06","open":26689,"high":26689,"low":26220,"close":26455,"volume":5839,"rsi_14":4.92,"sma_20":29997.5,"sma_60":29073.33,"sma_120":27806.25},{"date":"2026-01-07","open":26455,"high":26548,"low":26314,"close":26548,"volume":2975,"rsi_14":4.92,"sma_20":29885.0,"sma_60":29100.83,"sma_120":27792.5},{"date":"2026-01-08","open":26501,"high":26501,"low":26220,"close":26267,"volume":4147,"rsi_14":5.26,"sma_20":29755.0,"sma_60":29127.5,"sma_120":27776.25},{"date":"2026-01-09","open":26267,"high":26314,"low":26220,"close":26267,"volume":4991,"rsi_14":5.45,"sma_20":29617.5,"sma_60":29151.67,"sma_120":27755.42},{"date":"2026-01-12","open":26314,"high":26408,"low":26127,"close":26220,"volume":2906,"rsi_14":6.67,"sma_20":29477.5,"sma_60":29168.33,"sma_120":27735.42},{"date":"2026-01-13","open":26267,"high":26267,"low":25986,"close":26174,"volume":5749,"rsi_14":6.67,"sma_20":29327.5,"sma_60":29183.33,"sma_120":27720.0},{"date":"2026-01-14","open":26033,"high":26361,"low":26033,"close":26361,"volume":4686,"rsi_14":14.58,"sma_20":29185.0,"sma_60":29204.17,"sma_120":27715.83},{"date":"2026-01-15","open":26595,"high":26689,"low":26548,"close":26689,"volume":1689,"rsi_14":25.45,"sma_20":29055.0,"sma_60":29221.67,"sma_120":27725.83},{"date":"2026-01-16","open":26689,"high":26782,"low":26642,"close":26642,"volume":4814,"rsi_14":31.82,"sma_20":29732.5,"sma_60":28023.33,"sma_120":27285.0},{"date":"2026-01-19","open":26642,"high":26642,"low":26220,"close":26267,"volume":5839,"rsi_14":21.88,"sma_20":28825.0,"sma_60":29249.17,"sma_120":27744.58},{"date":"2026-01-20","open":26174,"high":26455,"low":26174,"close":26408,"volume":3702,"rsi_14":28.33,"sma_20":28737.5,"sma_60":29263.33,"sma_120":27757.5},{"date":"2026-01-21","open":26408,"high":26408,"low":26220,"close":26220,"volume":2370,"rsi_14":32.69,"sma_20":28642.5,"sma_60":29273.33,"sma_120":27768.33},{"date":"2026-01-22","open":26220,"high":26220,"low":25940,"close":26080,"volume":5594,"rsi_14":31.48,"sma_20":28542.5,"sma_60":29275.0,"sma_120":27780.0},{"date":"2026-01-23","open":26361,"high":27719,"low":26361,"close":27157,"volume":8057,"rsi_14":62.5,"sma_20":28500.0,"sma_60":29296.67,"sma_120":27809.17},{"date":"2026-01-26","open":26501,"high":27016,"low":26501,"close":26782,"volume":4293,"rsi_14":54.93,"sma_20":28437.5,"sma_60":29311.67,"sma_120":27835.0},{"date":"2026-01-27","open":26923,"high":26923,"low":26689,"close":26689,"volume":5768,"rsi_14":52.11,"sma_20":28370.0,"sma_60":29324.17,"sma_120":27862.5},{"date":"2026-01-28","open":26782,"high":26782,"low":26361,"close":26361,"volume":7609,"rsi_14":51.39,"sma_20":28302.5,"sma_60":29327.5,"sma_120":27887.5},{"date":"2026-01-29","open":26408,"high":26876,"low":26361,"close":26876,"volume":9993,"rsi_14":57.83,"sma_20":28292.5,"sma_60":29329.17,"sma_120":27921.67},{"date":"2026-01-30","open":26829,"high":26829,"low":26548,"close":26736,"volume":3830,"rsi_14":56.47,"sma_20":28277.5,"sma_60":29332.5,"sma_120":27947.5},{"date":"2026-02-02","open":26736,"high":26876,"low":26595,"close":26595,"volume":3122,"rsi_14":55.17,"sma_20":28287.5,"sma_60":29340.0,"sma_120":27969.58},{"date":"2026-02-03","open":26923,"high":27438,"low":26876,"close":27438,"volume":8976,"rsi_14":61.39,"sma_20":28340.0,"sma_60":29353.33,"sma_120":27999.58},{"date":"2026-02-04","open":27016,"high":27438,"low":27016,"close":27344,"volume":3851,"rsi_14":43.0,"sma_20":29742.5,"sma_60":28076.67,"sma_120":27312.08},{"date":"2026-02-05","open":27297,"high":27344,"low":27110,"close":27344,"volume":2248,"rsi_14":47.25,"sma_20":29765.0,"sma_60":28120.83,"sma_120":27334.58},{"date":"2026-02-06","open":27251,"high":27251,"low":26970,"close":27110,"volume":1007,"rsi_14":37.65,"sma_20":29735.0,"sma_60":28153.33,"sma_120":27353.33},{"date":"2026-02-09","open":27251,"high":27625,"low":27251,"close":27625,"volume":5127,"rsi_14":48.86,"sma_20":29727.5,"sma_60":28201.67,"sma_120":27376.67},{"date":"2026-02-10","open":27625,"high":27672,"low":27578,"close":27672,"volume":2561,"rsi_14":48.28,"sma_20":29730.0,"sma_60":28245.0,"sma_120":27403.75},{"date":"2026-02-11","open":27906,"high":28000,"low":27812,"close":28000,"volume":1265,"rsi_14":51.09,"sma_20":29722.5,"sma_60":28285.83,"sma_120":27431.25},{"date":"2026-02-12","open":28047,"high":28374,"low":28047,"close":28374,"volume":4032,"rsi_14":53.12,"sma_20":29742.5,"sma_60":28334.17,"sma_120":27460.42},{"date":"2026-02-13","open":29404,"high":29966,"low":29358,"close":29358,"volume":12607,"rsi_14":60.53,"sma_20":29837.5,"sma_60":28402.5,"sma_120":27495.83},{"date":"2026-02-19","open":30388,"high":31839,"low":30388,"close":31324,"volume":12102,"rsi_14":71.61,"sma_20":30010.0,"sma_60":28504.17,"sma_120":27551.25},{"date":"2026-02-20","open":32261,"high":32261,"low":31418,"close":31933,"volume":15327,"rsi_14":73.81,"sma_20":30235.0,"sma_60":28615.83,"sma_120":27616.25},{"date":"2026-02-23","open":34087,"high":34087,"low":33618,"close":33618,"volume":33413,"rsi_14":78.22,"sma_20":30545.0,"sma_60":28757.5,"sma_120":27699.58},{"date":"2026-02-24","open":33244,"high":33244,"low":31886,"close":33150,"volume":11691,"rsi_14":74.29,"sma_20":30825.0,"sma_60":28895.83,"sma_120":27778.33},{"date":"2026-02-25","open":33291,"high":33291,"low":32869,"close":33010,"volume":6754,"rsi_14":88.7,"sma_20":30612.5,"sma_60":29834.17,"sma_120":28669.17},{"date":"2026-02-26","open":33010,"high":33431,"low":33010,"close":33057,"volume":3337,"rsi_14":89.6,"sma_20":31345.0,"sma_60":29183.33,"sma_120":27930.0},{"date":"2026-02-27","open":33197,"high":33197,"low":32401,"close":32635,"volume":7238,"rsi_14":83.83,"sma_20":31265.0,"sma_60":30000.83,"sma_120":28824.58},{"date":"2026-03-03","open":32635,"high":32635,"low":31933,"close":31933,"volume":6293,"rsi_14":76.92,"sma_20":31562.5,"sma_60":30067.5,"sma_120":28890.42},{"date":"2026-03-04","open":31792,"high":31792,"low":29030,"close":29030,"volume":7618,"rsi_14":58.58,"sma_20":31677.5,"sma_60":30082.5,"sma_120":28929.58},{"date":"2026-03-05","open":30435,"high":31886,"low":30435,"close":31371,"volume":8650,"rsi_14":64.39,"sma_20":31925.0,"sma_60":30137.5,"sma_120":28990.42},{"date":"2026-03-06","open":30903,"high":31652,"low":30903,"close":31652,"volume":3929,"rsi_14":65.02,"sma_20":32195.0,"sma_60":30195.83,"sma_120":29053.75},{"date":"2026-03-09","open":30950,"high":30950,"low":30388,"close":30762,"volume":4446,"rsi_14":60.0,"sma_20":32372.5,"sma_60":30236.67,"sma_120":29107.92},{"date":"2026-03-10","open":31184,"high":31465,"low":31184,"close":31277,"volume":3755,"rsi_14":60.4,"sma_20":32582.5,"sma_60":30283.33,"sma_120":29171.25},{"date":"2026-03-11","open":32026,"high":32214,"low":31839,"close":31839,"volume":2414,"rsi_14":59.17,"sma_20":32822.5,"sma_60":30339.17,"sma_120":29237.92},{"date":"2026-03-12","open":33618,"high":38769,"low":33618,"close":35585,"volume":54654,"rsi_14":63.91,"sma_20":33275.0,"sma_60":30459.17,"sma_120":29333.33},{"date":"2026-03-13","open":34836,"high":35585,"low":34836,"close":35351,"volume":5105,"rsi_14":61.44,"sma_20":33687.5,"sma_60":30575.0,"sma_120":29422.92},{"date":"2026-03-16","open":34649,"high":35070,"low":34649,"close":34742,"volume":7298,"rsi_14":54.05,"sma_20":34065.0,"sma_60":30665.0,"sma_120":28446.25},{"date":"2026-03-17","open":35491,"high":35491,"low":34836,"close":34836,"volume":5172,"rsi_14":56.25,"sma_20":34430.0,"sma_60":30827.5,"sma_120":28528.75},{"date":"2026-03-18","open":35304,"high":35585,"low":35304,"close":35585,"volume":14862,"rsi_14":59.14,"sma_20":34815.0,"sma_60":31004.17,"sma_120":28622.92},{"date":"2026-03-19","open":35398,"high":35819,"low":35304,"close":35585,"volume":8226,"rsi_14":59.0,"sma_20":35147.5,"sma_60":31180.0,"sma_120":28710.0},{"date":"2026-03-20","open":35725,"high":35960,"low":35725,"close":35866,"volume":2596,"rsi_14":61.62,"sma_20":35390.0,"sma_60":31362.5,"sma_120":28807.08},{"date":"2026-03-23","open":35632,"high":35632,"low":35070,"close":35070,"volume":9849,"rsi_14":61.2,"sma_20":35557.5,"sma_60":31530.0,"sma_120":28896.67},{"date":"2026-03-24","open":35632,"high":35632,"low":35351,"close":35491,"volume":3845,"rsi_14":78.05,"sma_20":35657.5,"sma_60":31699.17,"sma_120":28992.08},{"date":"2026-03-25","open":36240,"high":36240,"low":35585,"close":35960,"volume":3853,"rsi_14":73.79,"sma_20":35807.5,"sma_60":31877.5,"sma_120":29099.58},{"date":"2026-03-26","open":35960,"high":36006,"low":35632,"close":36006,"volume":6320,"rsi_14":73.13,"sma_20":35967.5,"sma_60":32056.67,"sma_120":29207.5},{"date":"2026-03-27","open":35913,"high":36194,"low":35819,"close":36194,"volume":73640,"rsi_14":81.18,"sma_20":36135.0,"sma_60":32238.33,"sma_120":29319.58},{"date":"2026-03-30","open":36147,"high":36147,"low":35304,"close":35913,"volume":6516,"rsi_14":77.35,"sma_20":36310.0,"sma_60":32411.67,"sma_120":29429.58},{"date":"2026-03-31","open":35866,"high":36053,"low":35398,"close":35398,"volume":3942,"rsi_14":71.11,"sma_20":36495.0,"sma_60":32565.0,"sma_120":29539.58},{"date":"2026-04-01","open":35866,"high":36100,"low":35866,"close":36100,"volume":13551,"rsi_14":54.78,"sma_20":36872.5,"sma_60":32735.0,"sma_120":29648.75},{"date":"2026-04-02","open":34100,"high":36100,"low":34100,"close":35250,"volume":10455,"rsi_14":35.8,"sma_20":36960.0,"sma_60":32856.67,"sma_120":29727.92},{"date":"2026-04-03","open":35650,"high":35800,"low":35550,"close":35550,"volume":2740,"rsi_14":40.83,"sma_20":37047.5,"sma_60":32974.17,"sma_120":29810.0},{"date":"2026-04-06","open":35500,"high":35500,"low":35100,"close":35350,"volume":3324,"rsi_14":39.18,"sma_20":37172.5,"sma_60":33092.5,"sma_120":29889.58},{"date":"2026-04-07","open":35500,"high":35500,"low":35200,"close":35200,"volume":1126,"rsi_14":32.28,"sma_20":37262.5,"sma_60":33195.83,"sma_120":29967.92},{"date":"2026-04-08","open":36200,"high":36200,"low":35400,"close":36000,"volume":2685,"rsi_14":38.51,"sma_20":37362.5,"sma_60":33316.67,"sma_120":30055.42},{"date":"2026-04-09","open":36000,"high":36000,"low":35550,"close":35550,"volume":700,"rsi_14":34.46,"sma_20":37240.0,"sma_60":33416.67,"sma_120":30131.25},{"date":"2026-04-10","open":35550,"high":36050,"low":35550,"close":36000,"volume":2345,"rsi_14":41.42,"sma_20":37152.5,"sma_60":33522.5,"sma_120":30214.58},{"date":"2026-04-13","open":35750,"high":36000,"low":35750,"close":35900,"volume":948,"rsi_14":37.65,"sma_20":37092.5,"sma_60":33629.17,"sma_120":30297.92},{"date":"2026-04-14","open":36400,"high":36400,"low":36050,"close":36350,"volume":920,"rsi_14":37.27,"sma_20":37050.0,"sma_60":33734.17,"sma_120":30387.5},{"date":"2026-04-15","open":36350,"high":36600,"low":36350,"close":36600,"volume":1408,"rsi_14":38.79,"sma_20":36980.0,"sma_60":33845.83,"sma_120":30480.0},{"date":"2026-04-16","open":36700,"high":36800,"low":36600,"close":36750,"volume":1899,"rsi_14":38.41,"sma_20":36917.5,"sma_60":33967.5,"sma_120":30579.17},{"date":"2026-04-17","open":36750,"high":36750,"low":36500,"close":36500,"volume":2395,"rsi_14":38.65,"sma_20":36827.5,"sma_60":34075.83,"sma_120":30675.42},{"date":"2026-04-20","open":36450,"high":36750,"low":36450,"close":36750,"volume":2279,"rsi_14":43.31,"sma_20":36792.5,"sma_60":34195.0,"sma_120":30773.75},{"date":"2026-04-21","open":36800,"high":36800,"low":36600,"close":36700,"volume":3317,"rsi_14":37.06,"sma_20":36732.5,"sma_60":34311.67,"sma_120":30869.58},{"date":"2026-04-22","open":36750,"high":36800,"low":36550,"close":36800,"volume":5419,"rsi_14":69.62,"sma_20":36652.5,"sma_60":34428.33,"sma_120":30966.25},{"date":"2026-04-23","open":36800,"high":36850,"low":36750,"close":36750,"volume":1339,"rsi_14":66.22,"sma_20":36567.5,"sma_60":34540.83,"sma_120":31060.0},{"date":"2026-04-24","open":36850,"high":36850,"low":36400,"close":36450,"volume":5428,"rsi_14":64.47,"sma_20":36457.5,"sma_60":34645.83,"sma_120":31147.08},{"date":"2026-04-27","open":36450,"high":36550,"low":36350,"close":36550,"volume":2722,"rsi_14":68.0,"sma_20":36367.5,"sma_60":34753.33,"sma_120":31233.33},{"date":"2026-04-28","open":36350,"high":36550,"low":36350,"close":36500,"volume":1861,"rsi_14":58.33,"sma_20":36302.5,"sma_60":34860.0,"sma_120":31318.33},{"date":"2026-04-29","open":36500,"high":36500,"low":36300,"close":36500,"volume":1614,"rsi_14":68.63,"sma_20":36200.0,"sma_60":34965.0,"sma_120":31404.17},{"date":"2026-04-30","open":36600,"high":36600,"low":36200,"close":36200,"volume":2427,"rsi_14":45.95,"sma_20":36385.0,"sma_60":36995.83,"sma_120":34437.5},{"date":"2026-05-04","open":36700,"high":36700,"low":36300,"close":36400,"volume":2458,"rsi_14":60.0,"sma_20":36290.0,"sma_60":35177.5,"sma_120":31637.08},{"date":"2026-05-06","open":36650,"high":36750,"low":36500,"close":36600,"volume":19444,"rsi_14":55.56,"sma_20":36352.5,"sma_60":35299.17,"sma_120":31717.08},{"date":"2026-05-07","open":36550,"high":36550,"low":36100,"close":36250,"volume":64314,"rsi_14":42.55,"sma_20":36405.0,"sma_60":35416.67,"sma_120":31797.5},{"date":"2026-05-08","open":36000,"high":36000,"low":35700,"close":35750,"volume":4766,"rsi_14":31.48,"sma_20":36392.5,"sma_60":35525.83,"sma_120":31870.83},{"date":"2026-05-11","open":35650,"high":35650,"low":35000,"close":35050,"volume":6187,"rsi_14":26.98,"sma_20":36367.5,"sma_60":35627.5,"sma_120":31934.17},{"date":"2026-05-12","open":35400,"high":35400,"low":34600,"close":34600,"volume":3821,"rsi_14":17.91,"sma_20":36297.5,"sma_60":35712.5,"sma_120":31994.17},{"date":"2026-05-13","open":34550,"high":34600,"low":34400,"close":34400,"volume":15552,"rsi_14":17.14,"sma_20":36222.5,"sma_60":35793.33,"sma_120":32053.75},{"date":"2026-05-14","open":34200,"high":34500,"low":34200,"close":34500,"volume":6989,"rsi_14":17.14,"sma_20":36130.0,"sma_60":35870.0,"sma_120":32113.33},{"date":"2026-05-15","open":34950,"high":34950,"low":34000,"close":34000,"volume":4093,"rsi_14":15.19,"sma_20":36000.0,"sma_60":35931.67,"sma_120":32168.33},{"date":"2026-05-18","open":34000,"high":34000,"low":33500,"close":33600,"volume":1824,"rsi_14":14.81,"sma_20":35842.5,"sma_60":35969.17,"sma_120":32220.0},{"date":"2026-05-19","open":33600,"high":33600,"low":32750,"close":32750,"volume":12491,"rsi_14":10.42,"sma_20":35655.0,"sma_60":35957.5,"sma_120":32267.08},{"date":"2026-05-20","open":32750,"high":32750,"low":31600,"close":31600,"volume":5989,"rsi_14":8.47,"sma_20":35397.5,"sma_60":35915.83,"sma_120":32306.25},{"date":"2026-05-21","open":32000,"high":32200,"low":31650,"close":32100,"volume":5974,"rsi_14":15.62,"sma_20":35167.5,"sma_60":35852.5,"sma_120":32353.75},{"date":"2026-05-22","open":32200,"high":32250,"low":32100,"close":32200,"volume":3697,"rsi_14":17.74,"sma_20":34937.5,"sma_60":35799.17,"sma_120":32405.42},{"date":"2026-05-26","open":32850,"high":32850,"low":31900,"close":32000,"volume":3607,"rsi_14":14.52,"sma_20":34700.0,"sma_60":35745.0,"sma_120":32455.42},{"date":"2026-05-27","open":31750,"high":32000,"low":31650,"close":31900,"volume":6352,"rsi_14":11.48,"sma_20":34472.5,"sma_60":35688.33,"sma_120":32502.92},{"date":"2026-05-28","open":31950,"high":31950,"low":31500,"close":31600,"volume":12815,"rsi_14":11.57,"sma_20":34225.0,"sma_60":35634.17,"sma_120":32547.92},{"date":"2026-05-29","open":31600,"high":31600,"low":31150,"close":31150,"volume":2781,"rsi_14":11.67,"sma_20":33957.5,"sma_60":35585.0,"sma_120":32587.92},{"date":"2026-06-01","open":31150,"high":31200,"low":31000,"close":31100,"volume":6717,"rsi_14":13.08,"sma_20":33687.5,"sma_60":35586.67,"sma_120":32624.58},{"date":"2026-06-02","open":31050,"high":31050,"low":30500,"close":31050,"volume":3684,"rsi_14":14.14,"sma_20":33430.0,"sma_60":35545.83,"sma_120":32662.92},{"date":"2026-06-04","open":31100,"high":31700,"low":31100,"close":31650,"volume":987,"rsi_14":24.3,"sma_20":33192.5,"sma_60":35510.0,"sma_120":32705.0},{"date":"2026-06-05","open":31900,"high":31900,"low":31650,"close":31650,"volume":1960,"rsi_14":22.86,"sma_20":32945.0,"sma_60":35490.0,"sma_120":32743.75},{"date":"2026-06-08","open":30650,"high":30700,"low":30550,"close":30550,"volume":3871,"rsi_14":20.51,"sma_20":32660.0,"sma_60":35442.5,"sma_120":32772.92},{"date":"2026-06-09","open":30650,"high":31100,"low":30600,"close":31100,"volume":1309,"rsi_14":29.17,"sma_20":32427.5,"sma_60":35394.17,"sma_120":32807.92},{"date":"2026-06-10","open":31000,"high":31250,"low":30800,"close":30950,"volume":2577,"rsi_14":33.02,"sma_20":32222.5,"sma_60":35276.67,"sma_120":32837.08},{"date":"2026-06-11","open":30600,"high":31050,"low":30600,"close":30900,"volume":2908,"rsi_14":41.67,"sma_20":32037.5,"sma_60":35162.5,"sma_120":32866.25},{"date":"2026-06-12","open":30900,"high":31700,"low":30900,"close":31500,"volume":2326,"rsi_14":43.02,"sma_20":31892.5,"sma_60":35069.17,"sma_120":32900.0},{"date":"2026-06-15","open":31650,"high":32200,"low":31650,"close":31950,"volume":1598,"rsi_14":47.31,"sma_20":31765.0,"sma_60":34981.67,"sma_120":32938.33},{"date":"2026-06-16","open":32000,"high":32000,"low":31950,"close":32000,"volume":2525,"rsi_14":50.0,"sma_20":31665.0,"sma_60":34881.67,"sma_120":32976.67},{"date":"2026-06-17","open":31900,"high":31950,"low":31800,"close":31950,"volume":2192,"rsi_14":55.0,"sma_20":31555.0,"sma_60":34161.67,"sma_120":33211.25},{"date":"2026-06-18","open":31900,"high":31950,"low":31750,"close":31750,"volume":1442,"rsi_14":51.72,"sma_20":31532.5,"sma_60":34671.67,"sma_120":33045.42},{"date":"2026-06-19","open":31750,"high":31750,"low":31350,"close":31350,"volume":1509,"rsi_14":52.33,"sma_20":31520.0,"sma_60":34570.0,"sma_120":33075.83},{"date":"2026-06-22","open":31400,"high":31400,"low":31100,"close":31100,"volume":1615,"rsi_14":50.0,"sma_20":31470.0,"sma_60":34456.67,"sma_120":33103.75},{"date":"2026-06-23","open":31200,"high":31200,"low":30600,"close":30600,"volume":2882,"rsi_14":45.45,"sma_20":31390.0,"sma_60":34326.67,"sma_120":33125.83},{"date":"2026-06-24","open":30000,"high":30850,"low":30000,"close":30400,"volume":2873,"rsi_14":36.26,"sma_20":31310.0,"sma_60":34192.5,"sma_120":33140.83},{"date":"2026-06-25","open":30650,"high":30800,"low":30200,"close":30350,"volume":2038,"rsi_14":35.87,"sma_20":31232.5,"sma_60":34054.17,"sma_120":33157.5},{"date":"2026-06-26","open":30900,"high":30900,"low":29500,"close":29500,"volume":4146,"rsi_14":37.93,"sma_20":31127.5,"sma_60":33906.67,"sma_120":33170.42},{"date":"2026-06-29","open":29750,"high":29750,"low":29500,"close":29750,"volume":3287,"rsi_14":33.33,"sma_20":31057.5,"sma_60":33772.5,"sma_120":33180.83},{"date":"2026-06-30","open":29800,"high":30000,"low":29800,"close":30000,"volume":3451,"rsi_14":38.55,"sma_20":31002.5,"sma_60":33630.0,"sma_120":33195.42},{"date":"2026-07-01","open":30000,"high":30550,"low":30000,"close":30400,"volume":524,"rsi_14":44.44,"sma_20":30970.0,"sma_60":33549.17,"sma_120":33207.08},{"date":"2026-07-02","open":30500,"high":30500,"low":30000,"close":30150,"volume":1566,"rsi_14":33.73,"sma_20":30895.0,"sma_60":33459.17,"sma_120":33218.75},{"date":"2026-07-03","open":30300,"high":30500,"low":29850,"close":30500,"volume":1491,"rsi_14":32.1,"sma_20":30837.5,"sma_60":33378.33,"sma_120":33226.67},{"date":"2026-07-06","open":30500,"high":31400,"low":30500,"close":31150,"volume":865,"rsi_14":40.86,"sma_20":30867.5,"sma_60":33310.83,"sma_120":33239.17},{"date":"2026-07-07","open":31100,"high":31100,"low":30500,"close":30600,"volume":3225,"rsi_14":36.89,"sma_20":30842.5,"sma_60":33220.83,"sma_120":33248.33},{"date":"2026-07-08","open":30600,"high":30600,"low":30200,"close":30350,"volume":1204,"rsi_14":36.54,"sma_20":30812.5,"sma_60":33134.17,"sma_120":33250.83},{"date":"2026-07-09","open":30350,"high":30550,"low":30250,"close":30300,"volume":477,"rsi_14":39.18,"sma_20":30782.5,"sma_60":33039.17,"sma_120":33254.17},{"date":"2026-07-10","open":30500,"high":30900,"low":30500,"close":30850,"volume":277,"rsi_14":47.57,"sma_20":30750.0,"sma_60":32955.0,"sma_120":33265.83},{"date":"2026-07-13","open":30850,"high":30950,"low":30300,"close":30300,"volume":868,"rsi_14":47.12,"sma_20":30667.5,"sma_60":32854.17,"sma_120":33268.33},{"date":"2026-07-14","open":30900,"high":30900,"low":30050,"close":30700,"volume":1843,"rsi_14":52.78,"sma_20":30602.5,"sma_60":32755.83,"sma_120":33277.5},{"date":"2026-07-15","open":30850,"high":31000,"low":30700,"close":30700,"volume":772,"rsi_14":53.27,"sma_20":30540.0,"sma_60":32655.0,"sma_120":33285.83},{"date":"2026-07-16","open":30500,"high":30500,"low":30250,"close":30500,"volume":1998,"rsi_14":60.64,"sma_20":30477.5,"sma_60":32555.0,"sma_120":33291.67},{"date":"2026-07-20","open":30600,"high":30600,"low":30000,"close":30100,"volume":1820,"rsi_14":53.61,"sma_20":30415.0,"sma_60":32444.17,"sma_120":33292.5},{"date":"2026-07-21","open":30000,"high":30250,"low":30000,"close":30200,"volume":580,"rsi_14":52.13,"sma_20":30370.0,"sma_60":32335.83,"sma_120":33292.92},{"date":"2026-07-22","open":30250,"high":30600,"low":30200,"close":30200,"volume":913,"rsi_14":47.67,"sma_20":30350.0,"sma_60":32225.83,"sma_120":33293.75},{"date":"2026-07-23","open":30350,"high":30350,"low":30300,"close":30350,"volume":582,"rsi_14":52.38,"sma_20":30347.5,"sma_60":32119.17,"sma_120":33295.83},{"date":"2026-07-24","open":30450,"high":30450,"low":30300,"close":30350,"volume":570,"rsi_14":48.05,"sma_20":30347.5,"sma_60":32017.5,"sma_120":33297.08},{"date":"2026-07-27","open":30350,"high":30800,"low":30350,"close":30650,"volume":316,"rsi_14":42.86,"sma_20":30405.0,"sma_60":31919.17,"sma_120":33300.0},{"date":"2026-07-28","open":30450,"high":30450,"low":29850,"close":29850,"volume":5062,"rsi_14":40.0,"sma_20":30410.0,"sma_60":31808.33,"sma_120":33295.42},{"date":"2026-07-29","open":29800,"high":30500,"low":29550,"close":29600,"volume":19322,"rsi_14":40.0,"sma_20":30390.0,"sma_60":31693.33,"sma_120":33305.0},{"date":"2026-07-30","open":29650,"high":29900,"low":29600,"close":29600,"volume":2065,"rsi_14":40.54,"sma_20":30350.0,"sma_60":31583.33,"sma_120":33313.75},{"date":"2026-07-31","open":29900,"high":30350,"low":29900,"close":30300,"volume":992,"rsi_14":42.86,"sma_20":30357.5,"sma_60":31481.67,"sma_120":33329.58},{"date":"2026-08-03","open":30050,"high":30700,"low":30000,"close":30000,"volume":1388,"rsi_14":45.83,"sma_20":30332.5,"sma_60":31371.67,"sma_120":33335.42},{"date":"2026-08-04","open":30100,"high":30200,"low":30000,"close":30000,"volume":2106,"rsi_14":39.06,"sma_20":30275.0,"sma_60":31267.5,"sma_120":33342.08},{"date":"2026-08-05","open":30100,"high":30350,"low":30000,"close":30350,"volume":2138,"rsi_14":45.07,"sma_20":30262.5,"sma_60":31177.5,"sma_120":33351.67},{"date":"2026-08-06","open":30700,"high":30700,"low":30100,"close":30100,"volume":1414,"rsi_14":44.44,"sma_20":30250.0,"sma_60":31095.0,"sma_120":33361.25},{"date":"2026-08-07","open":30100,"high":30100,"low":29900,"close":29900,"volume":7167,"rsi_14":47.06,"sma_20":30230.0,"sma_60":31016.67,"sma_120":33364.58},{"date":"2026-08-10","open":30000,"high":30000,"low":29850,"close":29900,"volume":6047,"rsi_14":45.45,"sma_20":30182.5,"sma_60":30941.67,"sma_120":33367.5},{"date":"2026-08-11","open":29900,"high":30400,"low":29900,"close":30400,"volume":2997,"rsi_14":52.63,"sma_20":30187.5,"sma_60":30873.33,"sma_120":33371.67},{"date":"2026-08-12","open":30400,"high":30550,"low":30400,"close":30400,"volume":406,"rsi_14":50.68,"sma_20":30172.5,"sma_60":30813.33,"sma_120":33372.5},{"date":"2026-08-13","open":30300,"high":30400,"low":30300,"close":30350,"volume":312,"rsi_14":50.0,"sma_20":30155.0,"sma_60":30759.17,"sma_120":33364.17},{"date":"2026-08-14","open":30350,"high":30600,"low":30350,"close":30600,"volume":849,"rsi_14":49.32,"sma_20":30160.0,"sma_60":30723.33,"sma_120":33340.42},{"date":"2026-08-18","open":30550,"high":30550,"low":30200,"close":30200,"volume":1541,"rsi_14":55.38,"sma_20":30165.0,"sma_60":30700.0,"sma_120":33307.92},{"date":"2026-08-19","open":29900,"high":29950,"low":29800,"close":29950,"volume":3092,"rsi_14":55.38,"sma_20":30152.5,"sma_60":30664.17,"sma_120":33258.33},{"date":"2026-08-20","open":30050,"high":30300,"low":30050,"close":30300,"volume":1356,"rsi_14":59.72,"sma_20":30157.5,"sma_60":30632.5,"sma_120":33215.83},{"date":"2026-08-21","open":29950,"high":30500,"low":29950,"close":30300,"volume":207,"rsi_14":50.0,"sma_20":30155.0,"sma_60":30604.17,"sma_120":33174.58},{"date":"2026-08-24","open":30300,"high":30350,"low":30000,"close":30200,"volume":1612,"rsi_14":53.7,"sma_20":30147.5,"sma_60":30575.83,"sma_120":33132.08},{"date":"2026-08-25","open":30150,"high":30200,"low":30050,"close":30200,"volume":1025,"rsi_14":53.7,"sma_20":30125.0,"sma_60":30552.5,"sma_120":33093.33},{"date":"2026-08-26","open":30100,"high":30200,"low":30100,"close":30200,"volume":342,"rsi_14":46.81,"sma_20":30142.5,"sma_60":30536.67,"sma_120":33060.83},{"date":"2026-08-27","open":30200,"high":30550,"low":30150,"close":30400,"volume":641,"rsi_14":56.52,"sma_20":30182.5,"sma_60":30525.0,"sma_120":33055.83},{"date":"2026-08-28","open":30400,"high":30400,"low":30350,"close":30400,"volume":240,"rsi_14":61.9,"sma_20":30222.5,"sma_60":30514.17,"sma_120":33030.0},{"date":"2026-08-31","open":30400,"high":30400,"low":30150,"close":30300,"volume":371,"rsi_14":59.09,"sma_20":30222.5,"sma_60":30491.67,"sma_120":33000.83},{"date":"2026-09-01","open":30400,"high":30400,"low":30300,"close":30300,"volume":632,"rsi_14":47.06,"sma_20":30237.5,"sma_60":30469.17,"sma_120":32979.58},{"date":"2026-09-02","open":30050,"high":30300,"low":30050,"close":30150,"volume":407,"rsi_14":43.24,"sma_20":30245.0,"sma_60":30462.5,"sma_120":32952.5},{"date":"2026-09-03","open":30450,"high":30450,"low":30200,"close":30200,"volume":158,"rsi_14":45.95,"sma_20":30237.5,"sma_60":30447.5,"sma_120":32920.83},{"date":"2026-09-04","open":30200,"high":30300,"low":30100,"close":30300,"volume":1386,"rsi_14":41.18,"sma_20":30247.5,"sma_60":30436.67,"sma_120":32856.67},{"date":"2026-09-07","open":30300,"high":30350,"low":30200,"close":30350,"volume":804,"rsi_14":55.56,"sma_20":30270.0,"sma_60":30427.5,"sma_120":32795.0},{"date":"2026-09-08","open":30350,"high":30350,"low":30250,"close":30250,"volume":238,"rsi_14":62.5,"sma_20":30287.5,"sma_60":30406.67,"sma_120":32737.92},{"date":"2026-09-09","open":30350,"high":30450,"low":30250,"close":30250,"volume":341,"rsi_14":47.06,"sma_20":30280.0,"sma_60":30378.33,"sma_120":32680.0},{"date":"2026-09-10","open":30250,"high":30250,"low":30050,"close":30250,"volume":568,"rsi_14":47.06,"sma_20":30272.5,"sma_60":30349.17,"sma_120":32615.42},{"date":"2026-09-11","open":30250,"high":30250,"low":30250,"close":30250,"volume":81,"rsi_14":53.33,"sma_20":30267.5,"sma_60":30320.83,"sma_120":32550.83},{"date":"2026-09-14","open":30250,"high":30250,"low":30100,"close":30250,"volume":487,"rsi_14":53.33,"sma_20":30250.0,"sma_60":30295.83,"sma_120":32483.75},{"date":"2026-09-15","open":30100,"high":30100,"low":30050,"close":30050,"volume":1278,"rsi_14":42.11,"sma_20":30242.5,"sma_60":30274.17,"sma_120":32422.08},{"date":"2026-09-16","open":30300,"high":30300,"low":30050,"close":30150,"volume":55,"rsi_14":35.29,"sma_20":30252.5,"sma_60":30258.33,"sma_120":32357.5},{"date":"2026-09-17","open":30100,"high":30100,"low":30050,"close":30100,"volume":829,"rsi_14":33.33,"sma_20":30242.5,"sma_60":30250.0,"sma_120":32288.33},{"date":"2026-09-18","open":30100,"high":30300,"low":30050,"close":30250,"volume":346,"rsi_14":47.37,"sma_20":30240.0,"sma_60":30247.5,"sma_120":32220.0},{"date":"2026-09-21","open":30250,"high":30250,"low":30050,"close":30050,"volume":1337,"rsi_14":39.13,"sma_20":30232.5,"sma_60":30242.5,"sma_120":32148.33},{"date":"2026-09-22","open":30450,"high":30450,"low":30050,"close":30100,"volume":247,"rsi_14":47.62,"sma_20":30227.5,"sma_60":30252.5,"sma_120":32079.58},{"date":"2026-09-23","open":30000,"high":30450,"low":30000,"close":30050,"volume":1156,"rsi_14":42.86,"sma_20":30220.0,"sma_60":30257.5,"sma_120":32015.0},{"date":"2026-09-28","open":30100,"high":30250,"low":30100,"close":30100,"volume":194,"rsi_14":40.0,"sma_20":30205.0,"sma_60":30259.17,"sma_120":31944.58},{"date":"2026-09-29","open":30200,"high":30350,"low":30100,"close":30150,"volume":398,"rsi_14":40.0,"sma_20":30192.5,"sma_60":30255.0,"sma_120":31902.08},{"date":"2026-09-30","open":30150,"high":30350,"low":30150,"close":30250,"volume":517,"rsi_14":50.0,"sma_20":30190.0,"sma_60":30256.67,"sma_120":31857.92},{"date":"2026-10-01","open":30250,"high":30300,"low":30150,"close":30250,"volume":102,"rsi_14":50.0,"sma_20":30187.5,"sma_60":30252.5,"sma_120":31815.42},{"date":"2026-10-02","open":30250,"high":30300,"low":30100,"close":30300,"volume":97,"rsi_14":52.38,"sma_20":30195.0,"sma_60":30238.33,"sma_120":31774.58},{"date":"2026-10-06","open":30350,"high":30350,"low":30350,"close":30350,"volume":361,"rsi_14":54.55,"sma_20":30202.5,"sma_60":30234.17,"sma_120":31727.5},{"date":"2026-10-07","open":30400,"high":30500,"low":30400,"close":30450,"volume":316,"rsi_14":58.33,"sma_20":30210.0,"sma_60":30235.83,"sma_120":31685.0},{"date":"2026-10-08","open":30150,"high":30450,"low":30100,"close":30450,"volume":585,"rsi_14":70.0,"sma_20":30215.0,"sma_60":30238.33,"sma_120":31638.75},{"date":"2026-10-12","open":30150,"high":30350,"low":30050,"close":30050,"volume":738,"rsi_14":46.15,"sma_20":30205.0,"sma_60":30225.0,"sma_120":31590.0},{"date":"2026-10-13","open":30050,"high":30050,"low":29900,"close":29950,"volume":2408,"rsi_14":44.44,"sma_20":30190.0,"sma_60":30219.17,"sma_120":31536.67},{"date":"2026-10-14","open":30000,"high":30300,"low":30000,"close":30000,"volume":1464,"rsi_14":40.0,"sma_20":30177.5,"sma_60":30207.5,"sma_120":31481.67},{"date":"2026-10-15","open":30000,"high":30000,"low":29600,"close":29600,"volume":3564,"rsi_14":34.48,"sma_20":30145.0,"sma_60":30189.17,"sma_120":31422.08},{"date":"2026-10-16","open":29700,"high":30000,"low":29700,"close":30000,"volume":1422,"rsi_14":47.22,"sma_20":30132.5,"sma_60":30180.83,"sma_120":31367.92},{"date":"2026-10-19","open":29950,"high":29950,"low":29900,"close":29950,"volume":821,"rsi_14":47.22,"sma_20":30127.5,"sma_60":30178.33,"sma_120":31311.25},{"date":"2026-10-20","open":29950,"high":29950,"low":29850,"close":29850,"volume":306,"rsi_14":43.24,"sma_20":30112.5,"sma_60":30172.5,"sma_120":31254.17},{"date":"2026-10-21","open":29950,"high":30100,"low":29950,"close":30050,"volume":103,"rsi_14":47.5,"sma_20":30110.0,"sma_60":30170.0,"sma_120":31197.92},{"date":"2026-10-22","open":30450,"high":30450,"low":29800,"close":29800,"volume":741,"rsi_14":39.53,"sma_20":30087.5,"sma_60":30160.83,"sma_120":31140.0},{"date":"2026-10-23","open":29800,"high":29800,"low":29700,"close":29700,"volume":581,"rsi_14":37.78,"sma_20":30070.0,"sma_60":30150.0,"sma_120":31083.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.31,"pbr":0.32,"ttm_eps":null,"close":18354.1289},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.39,"pbr":0.33,"ttm_eps":null,"close":19093.5137},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.85,"pbr":0.33,"ttm_eps":null,"close":19137.0078},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.77,"pbr":0.33,"ttm_eps":null,"close":18919.541},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.76,"pbr":0.4,"ttm_eps":null,"close":24300.7793},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.63,"pbr":0.4,"ttm_eps":null,"close":24534.8906},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.78,"pbr":0.43,"ttm_eps":null,"close":27063.2949},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.83,"pbr":0.58,"ttm_eps":null,"close":35397.6641},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.04,"pbr":0.45,"ttm_eps":null,"close":30000.0}],"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":"부국증권우","phase":"above-fold","symbol_resolved":true}