{"status":"ok","report":{"price_analysis":{"current":23550.0,"change_1d":-3.3,"change_7d":-5.4,"change_30d":-7.1,"high_30d":27600.0,"low_30d":23500.0,"position_in_range":1.0,"support":23910.0,"resistance":27190.0},"summary":"KISCO홀딩스(001940)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 3331.63억. 현재가 23,500원, 전일 대비 -3.5%, 30일 -7.1%. ROE 0.1%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1045.00, 기관 순매수 142.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.1%입니다. 시가총액 3331.63억. 매출 8994.01억, 영업이익 -725.79억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.23,"roe":0.06,"eps":-1989.62,"revenue":899401286804.0,"operating_income":-72579033017.0,"net_income":-28757482406.0,"market_cap":333872235750,"profit_margin":-3.2,"roa":0.06,"operating_margin":-8.07,"gross_margin":2.41,"debt_ratio":0.11581543106303245,"total_assets":1618924952087.0,"total_equity":1450889553073.0,"total_debt":168035399014.0,"dividend_yield":6.96,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-494.41)가 시그널선(-427.91)을 하회합니다(데드크로스). 현재가가 SMA20(25458)과 SMA60(26431) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24051~26864 (현재 위치 -20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.985507246376812,"macd":-494.4111337321592,"macd_signal":-427.9083203351051,"sma_20":25457.5,"sma_60":26430.833333333332,"bb_upper":26864.367086828035,"bb_lower":24050.632913171965,"atr_14":1014.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1045.00, 기관 순매수 142.00. 30일 누적: 외국인 -9830.00, 기관 -1.88만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1045.0,"institutional_flow":142.0,"data":[{"date":"2026-10-22","foreign_net":-41.0,"institution_net":216.0,"retail_net":-175.0},{"date":"2026-10-21","foreign_net":-986.0,"institution_net":-241.0,"retail_net":1227.0},{"date":"2026-10-20","foreign_net":-364.0,"institution_net":395.0,"retail_net":-31.0},{"date":"2026-10-19","foreign_net":370.0,"institution_net":402.0,"retail_net":-772.0},{"date":"2026-10-16","foreign_net":-24.0,"institution_net":-630.0,"retail_net":654.0},{"date":"2026-10-15","foreign_net":177.0,"institution_net":305.0,"retail_net":-482.0},{"date":"2026-10-14","foreign_net":1046.0,"institution_net":817.0,"retail_net":-1863.0},{"date":"2026-10-13","foreign_net":-165.0,"institution_net":443.0,"retail_net":-278.0},{"date":"2026-10-12","foreign_net":2694.0,"institution_net":-2868.0,"retail_net":174.0},{"date":"2026-10-08","foreign_net":-312.0,"institution_net":1313.0,"retail_net":-1001.0},{"date":"2026-10-07","foreign_net":289.0,"institution_net":-229.0,"retail_net":-60.0},{"date":"2026-10-06","foreign_net":172.0,"institution_net":737.0,"retail_net":-909.0},{"date":"2026-10-02","foreign_net":-1028.0,"institution_net":-637.0,"retail_net":1665.0},{"date":"2026-10-01","foreign_net":-523.0,"institution_net":-642.0,"retail_net":1165.0},{"date":"2026-09-30","foreign_net":-830.0,"institution_net":-6.0,"retail_net":836.0},{"date":"2026-09-29","foreign_net":-1762.0,"institution_net":-1017.0,"retail_net":2779.0},{"date":"2026-09-28","foreign_net":-238.0,"institution_net":252.0,"retail_net":-14.0},{"date":"2026-09-23","foreign_net":-2104.0,"institution_net":813.0,"retail_net":1291.0},{"date":"2026-09-22","foreign_net":-875.0,"institution_net":-189.0,"retail_net":1064.0},{"date":"2026-09-21","foreign_net":1160.0,"institution_net":-595.0,"retail_net":-565.0},{"date":"2026-09-18","foreign_net":-8695.0,"institution_net":-279.0,"retail_net":8974.0},{"date":"2026-09-17","foreign_net":-248.0,"institution_net":-1001.0,"retail_net":1249.0},{"date":"2026-09-16","foreign_net":-827.0,"institution_net":-1107.0,"retail_net":1934.0},{"date":"2026-09-15","foreign_net":1371.0,"institution_net":-1138.0,"retail_net":-233.0},{"date":"2026-09-14","foreign_net":-502.0,"institution_net":829.0,"retail_net":-327.0},{"date":"2026-09-11","foreign_net":192.0,"institution_net":250.0,"retail_net":-442.0},{"date":"2026-09-10","foreign_net":-1328.0,"institution_net":-5105.0,"retail_net":6433.0},{"date":"2026-09-09","foreign_net":917.0,"institution_net":-594.0,"retail_net":-323.0},{"date":"2026-09-08","foreign_net":1851.0,"institution_net":-3229.0,"retail_net":1378.0},{"date":"2026-09-07","foreign_net":783.0,"institution_net":-6049.0,"retail_net":5266.0}],"periods":{"d1":{"foreign_net":-41.0,"institution_net":216.0,"retail_net":-175.0},"d3":{"foreign_net":-1391.0,"institution_net":370.0,"retail_net":1021.0},"d7":{"foreign_net":178.0,"institution_net":1264.0,"retail_net":-1442.0},"d14":{"foreign_net":1305.0,"institution_net":-619.0,"retail_net":-686.0},"d30":{"foreign_net":-9830.0,"institution_net":-18784.0,"retail_net":28614.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1,990, PBR 0.23x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1,990원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +34.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":34.6,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":60.4,"unit":"%","percentile":83,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.0,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.1,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 10.6x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":10.56,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-36.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,990, PBR 0.23x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +34.6%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.12,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":2.41,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.07,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 35% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 35% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.23,"per_5y_high":24.46,"per_5y_low":2.99,"per_5y_avg":9.26,"per_percentile":null,"pbr_5y_high":0.27,"pbr_5y_low":0.17,"pbr_5y_avg":0.22,"pbr_percentile":44.4,"per_5y_median":5.64,"pbr_5y_median":0.25,"history":[{"quarter":"2024-Q2","per":2.99,"pbr":0.17},{"quarter":"2024-Q3","per":3.88,"pbr":0.17},{"quarter":"2024-Q4","per":5.64,"pbr":0.18},{"quarter":"2025-Q1","per":9.31,"pbr":0.18},{"quarter":"2025-Q2","per":24.46,"pbr":0.25},{"quarter":"2025-Q3","per":null,"pbr":0.26},{"quarter":"2025-Q4","per":null,"pbr":0.27},{"quarter":"2026-Q1","per":null,"pbr":0.27},{"quarter":"2026-Q2","per":null,"pbr":0.27},{"quarter":"현재","per":null,"pbr":0.23}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":16317.1523,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":16035.1074,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18022.2852,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17408.3008,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":23960.3281,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":24241.6621,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":25150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":24750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":24250.0,"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":"Holding Company","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.99,"eps":5452.72,"close":16317.15,"source":"reported"},{"date":"2024-07","per":3.01,"eps":5452.72,"close":16408.4,"source":"reported"},{"date":"2024-08","per":2.83,"eps":5452.72,"close":15446.13,"source":"reported"},{"date":"2024-09","per":3.88,"eps":4136.83,"close":16035.11,"source":"reported"},{"date":"2024-10","per":4.29,"eps":4136.83,"close":17752.27,"source":"reported"},{"date":"2024-11","per":4.25,"eps":4136.83,"close":17586.36,"source":"reported"},{"date":"2024-12","per":5.64,"eps":3196.45,"close":18022.29,"source":"reported"},{"date":"2025-01","per":5.24,"eps":3196.45,"close":16758.2,"source":"reported"},{"date":"2025-02","per":5.44,"eps":3196.45,"close":17390.24,"source":"reported"},{"date":"2025-03","per":9.31,"eps":1870.62,"close":17408.3,"source":"reported"},{"date":"2025-04","per":10.04,"eps":1870.62,"close":18780.74,"source":"reported"},{"date":"2025-05","per":11.63,"eps":1870.62,"close":21760.38,"source":"reported"},{"date":"2025-06","per":24.46,"eps":979.65,"close":23960.33,"source":"reported"},{"date":"2025-07","per":23.93,"eps":979.65,"close":23444.55,"source":"reported"},{"date":"2025-08","per":24.98,"eps":979.65,"close":24476.11,"source":"reported"}],"trailing_per_history_meta":{"avg":9.46,"std":7.92,"upper_1sd":17.38,"lower_1sd":1.54,"current":24.98,"count":15},"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":6.96,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.96,"summary":"배당수익률 6.96%","metrics":[{"name":"배당수익률","value":6.96,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:50:07.148160+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.0006260592083498844,"dividend_yield":null,"eps":103.0,"revenue":273291781041.0,"operating_income":-6840720921.0,"net_income":908342765.0,"market_cap":null,"profit_margin":0.003323710510210067,"operating_margin":-0.02503083296154353,"roa":0.0005610777471982446,"gross_margin":0.02411694074697111,"total_equity":1450889553073.0,"total_assets":1618924952087.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.29,"roe":-0.009824493454621386,"dividend_yield":6.96,"eps":-1007.78,"revenue":203042589311.0,"operating_income":-17286565481.0,"net_income":-14286690549.0,"market_cap":377100000000.0,"profit_margin":-0.07036302382411554,"operating_margin":-0.08513763314218868,"roa":-0.008722546446937391,"gross_margin":-0.0166399374114806,"total_equity":1454191059823.0,"total_assets":1637903636961.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.004719786000665597,"dividend_yield":null,"eps":-497.5,"revenue":219262096326.0,"operating_income":-28935355440.0,"net_income":-7052723307.0,"market_cap":null,"profit_margin":-0.03216572050152241,"operating_margin":-0.1319669743418797,"roa":-0.004255845858108347,"gross_margin":-0.04745345903073996,"total_equity":1494288788942.0,"total_assets":1657184856346.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.005574087674046301,"dividend_yield":null,"eps":-587.34,"revenue":203804820126.0,"operating_income":-19516391175.0,"net_income":-8326411315.0,"market_cap":null,"profit_margin":-0.040854830174538025,"operating_margin":-0.09576020411555632,"roa":-0.005114487067428506,"gross_margin":-0.03310304052587675,"total_equity":1493771142813.0,"total_assets":1628005155791.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0008025178155935241,"dividend_yield":null,"eps":-85.17,"revenue":211590458553.0,"operating_income":-2647293047.0,"net_income":-1207463707.0,"market_cap":null,"profit_margin":-0.005706607543919802,"operating_margin":-0.012511400868942753,"roa":-0.0007237929196273806,"gross_margin":0.04923330366237018,"total_equity":1504594270106.0,"total_assets":1668244706817.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004346677190629572,"dividend_yield":null,"eps":-466.06,"revenue":190603268215.0,"operating_income":-19648155390.0,"net_income":-6607076271.0,"market_cap":null,"profit_margin":-0.03466402403733831,"operating_margin":-0.10308404244064132,"roa":-0.003888286751669645,"gross_margin":-0.037211344943988894,"total_equity":1520029204203.0,"total_assets":1699225569761.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007762512615235307,"dividend_yield":null,"eps":854.62,"revenue":235957641364.0,"operating_income":-8125402529.0,"net_income":12115380342.0,"market_cap":null,"profit_margin":0.05134557317984973,"operating_margin":-0.03443585247771379,"roa":0.007083794884629016,"gross_margin":0.034656610092084254,"total_equity":1560754995518.0,"total_assets":1710295193370.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00624711950895618,"dividend_yield":null,"eps":676.26,"revenue":238536595769.0,"operating_income":1252317836.0,"net_income":9586971979.0,"market_cap":null,"profit_margin":0.040190780572235844,"operating_margin":0.005250002968989927,"roa":0.005695650283308343,"gross_margin":0.06000713045247635,"total_equity":1534622791393.0,"total_assets":1683209379462.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.007440511311683751,"dividend_yield":null,"eps":805.8,"revenue":280559109176.0,"operating_income":701146531.0,"net_income":11423340265.0,"market_cap":null,"profit_margin":0.04071634066186717,"operating_margin":0.0024991044955170487,"roa":0.006735421166457569,"gross_margin":0.05309466974624352,"total_equity":1535289684603.0,"total_assets":1696009793996.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007767987389746224,"dividend_yield":null,"eps":859.77,"revenue":258124279860.0,"operating_income":2544411313.0,"net_income":12188403759.0,"market_cap":null,"profit_margin":0.04721912934967094,"operating_margin":0.009857311037845892,"roa":0.00684308404850303,"gross_margin":0.061486851196672236,"total_equity":1569055554221.0,"total_assets":1781127291819.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015914577920614778,"dividend_yield":null,"eps":1795.0,"revenue":379140986104.0,"operating_income":34048643127.0,"net_income":25446616624.0,"market_cap":null,"profit_margin":0.06711650166204897,"operating_margin":0.08980470161477164,"roa":0.014117266986110233,"gross_margin":0.14468879839847323,"total_equity":1598950141872.0,"total_assets":1802517204572.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0178755366906746,"dividend_yield":null,"eps":1992.15,"revenue":339960725792.0,"operating_income":32435657487.0,"net_income":28241498769.0,"market_cap":null,"profit_margin":0.08307282761326715,"operating_margin":0.0954100136462389,"roa":0.015907217753424574,"gross_margin":0.13652140208512337,"total_equity":1579896551231.0,"total_assets":1775388959073.0}],"current_price":23550.0,"change_pct":-3.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12326.0},{"date":"2016-10-25","close":12506.0},{"date":"2016-10-26","close":12426.0},{"date":"2016-10-27","close":12586.0},{"date":"2016-10-28","close":12366.0},{"date":"2016-10-31","close":12326.0},{"date":"2016-11-01","close":12426.0},{"date":"2016-11-02","close":12306.0},{"date":"2016-11-03","close":12366.0},{"date":"2016-11-04","close":12406.0},{"date":"2016-11-07","close":12426.0},{"date":"2016-11-08","close":12466.0},{"date":"2016-11-09","close":12286.0},{"date":"2016-11-10","close":12406.0},{"date":"2016-11-11","close":12707.0},{"date":"2016-11-14","close":12827.0},{"date":"2016-11-15","close":12867.0},{"date":"2016-11-16","close":12707.0},{"date":"2016-11-17","close":12907.0},{"date":"2016-11-18","close":12667.0},{"date":"2016-11-21","close":12486.0},{"date":"2016-11-22","close":12566.0},{"date":"2016-11-23","close":12366.0},{"date":"2016-11-24","close":12146.0},{"date":"2016-11-25","close":12085.0},{"date":"2016-11-28","close":12085.0},{"date":"2016-11-29","close":12566.0},{"date":"2016-11-30","close":12166.0},{"date":"2016-12-01","close":12226.0},{"date":"2016-12-02","close":12146.0},{"date":"2016-12-05","close":11965.0},{"date":"2016-12-06","close":12366.0},{"date":"2016-12-07","close":12246.0},{"date":"2016-12-08","close":12426.0},{"date":"2016-12-09","close":12566.0},{"date":"2016-12-12","close":12747.0},{"date":"2016-12-13","close":12907.0},{"date":"2016-12-14","close":12607.0},{"date":"2016-12-15","close":12707.0},{"date":"2016-12-16","close":12486.0},{"date":"2016-12-19","close":12246.0},{"date":"2016-12-20","close":12286.0},{"date":"2016-12-21","close":12186.0},{"date":"2016-12-22","close":12246.0},{"date":"2016-12-23","close":12186.0},{"date":"2016-12-26","close":12266.0},{"date":"2016-12-27","close":12226.0},{"date":"2016-12-28","close":12166.0},{"date":"2016-12-29","close":12266.0},{"date":"2017-01-02","close":12226.0},{"date":"2017-01-03","close":12166.0},{"date":"2017-01-04","close":12226.0},{"date":"2017-01-05","close":12126.0},{"date":"2017-01-06","close":12085.0},{"date":"2017-01-09","close":12085.0},{"date":"2017-01-10","close":12025.0},{"date":"2017-01-11","close":12105.0},{"date":"2017-01-12","close":12186.0},{"date":"2017-01-13","close":12126.0},{"date":"2017-01-16","close":12005.0},{"date":"2017-01-17","close":12025.0},{"date":"2017-01-18","close":12085.0},{"date":"2017-01-19","close":12085.0},{"date":"2017-01-20","close":12065.0},{"date":"2017-01-23","close":12105.0},{"date":"2017-01-24","close":12005.0},{"date":"2017-01-25","close":11985.0},{"date":"2017-01-26","close":11985.0},{"date":"2017-01-31","close":12005.0},{"date":"2017-02-01","close":12126.0},{"date":"2017-02-02","close":11845.0},{"date":"2017-02-03","close":11905.0},{"date":"2017-02-06","close":11785.0},{"date":"2017-02-07","close":11885.0},{"date":"2017-02-08","close":11885.0},{"date":"2017-02-09","close":11905.0},{"date":"2017-02-10","close":11925.0},{"date":"2017-02-13","close":12065.0},{"date":"2017-02-14","close":12085.0},{"date":"2017-02-15","close":12126.0},{"date":"2017-02-16","close":12085.0},{"date":"2017-02-17","close":12045.0},{"date":"2017-02-20","close":12025.0},{"date":"2017-02-21","close":12065.0},{"date":"2017-02-22","close":12025.0},{"date":"2017-02-23","close":11945.0},{"date":"2017-02-24","close":12025.0},{"date":"2017-02-27","close":12085.0},{"date":"2017-02-28","close":12206.0},{"date":"2017-03-02","close":12246.0},{"date":"2017-03-03","close":12266.0},{"date":"2017-03-06","close":12126.0},{"date":"2017-03-07","close":12206.0},{"date":"2017-03-08","close":12266.0},{"date":"2017-03-09","close":12266.0},{"date":"2017-03-10","close":12206.0},{"date":"2017-03-13","close":12166.0},{"date":"2017-03-14","close":12126.0},{"date":"2017-03-15","close":12226.0},{"date":"2017-03-16","close":12506.0},{"date":"2017-03-17","close":12366.0},{"date":"2017-03-20","close":12386.0},{"date":"2017-03-21","close":12426.0},{"date":"2017-03-22","close":12366.0},{"date":"2017-03-23","close":12366.0},{"date":"2017-03-24","close":12386.0},{"date":"2017-03-27","close":12366.0},{"date":"2017-03-28","close":12386.0},{"date":"2017-03-29","close":12366.0},{"date":"2017-03-30","close":12366.0},{"date":"2017-03-31","close":12506.0},{"date":"2017-04-03","close":12526.0},{"date":"2017-04-04","close":12586.0},{"date":"2017-04-05","close":12446.0},{"date":"2017-04-06","close":12526.0},{"date":"2017-04-07","close":12627.0},{"date":"2017-04-10","close":12486.0},{"date":"2017-04-11","close":12767.0},{"date":"2017-04-12","close":12747.0},{"date":"2017-04-13","close":12607.0},{"date":"2017-04-14","close":12486.0},{"date":"2017-04-17","close":12607.0},{"date":"2017-04-18","close":12546.0},{"date":"2017-04-19","close":12586.0},{"date":"2017-04-20","close":12546.0},{"date":"2017-04-21","close":12707.0},{"date":"2017-04-24","close":12927.0},{"date":"2017-04-25","close":12867.0},{"date":"2017-04-26","close":12967.0},{"date":"2017-04-27","close":12967.0},{"date":"2017-04-28","close":12847.0},{"date":"2017-05-02","close":12867.0},{"date":"2017-05-04","close":12807.0},{"date":"2017-05-08","close":12807.0},{"date":"2017-05-10","close":12867.0},{"date":"2017-05-11","close":12807.0},{"date":"2017-05-12","close":12907.0},{"date":"2017-05-15","close":12887.0},{"date":"2017-05-16","close":12787.0},{"date":"2017-05-17","close":12827.0},{"date":"2017-05-18","close":12627.0},{"date":"2017-05-19","close":12767.0},{"date":"2017-05-22","close":12907.0},{"date":"2017-05-23","close":13248.0},{"date":"2017-05-24","close":13348.0},{"date":"2017-05-25","close":13428.0},{"date":"2017-05-26","close":13528.0},{"date":"2017-05-29","close":13468.0},{"date":"2017-05-30","close":13589.0},{"date":"2017-05-31","close":13789.0},{"date":"2017-06-01","close":13789.0},{"date":"2017-06-02","close":14170.0},{"date":"2017-06-05","close":14430.0},{"date":"2017-06-07","close":14831.0},{"date":"2017-06-08","close":14571.0},{"date":"2017-06-09","close":14811.0},{"date":"2017-06-12","close":14591.0},{"date":"2017-06-13","close":14851.0},{"date":"2017-06-14","close":14791.0},{"date":"2017-06-15","close":14691.0},{"date":"2017-06-16","close":14951.0},{"date":"2017-06-19","close":14370.0},{"date":"2017-06-20","close":14611.0},{"date":"2017-06-21","close":14531.0},{"date":"2017-06-22","close":14090.0},{"date":"2017-06-23","close":14210.0},{"date":"2017-06-26","close":14531.0},{"date":"2017-06-27","close":14511.0},{"date":"2017-06-28","close":14551.0},{"date":"2017-06-29","close":14571.0},{"date":"2017-06-30","close":14951.0},{"date":"2017-07-03","close":15212.0},{"date":"2017-07-04","close":15092.0},{"date":"2017-07-05","close":15132.0},{"date":"2017-07-06","close":14911.0},{"date":"2017-07-07","close":15092.0},{"date":"2017-07-10","close":14851.0},{"date":"2017-07-11","close":14651.0},{"date":"2017-07-12","close":14671.0},{"date":"2017-07-13","close":14771.0},{"date":"2017-07-14","close":14671.0},{"date":"2017-07-17","close":15072.0},{"date":"2017-07-18","close":14972.0},{"date":"2017-07-19","close":14972.0},{"date":"2017-07-20","close":15112.0},{"date":"2017-07-21","close":15132.0},{"date":"2017-07-24","close":14972.0},{"date":"2017-07-25","close":14871.0},{"date":"2017-07-26","close":14951.0},{"date":"2017-07-27","close":15152.0},{"date":"2017-07-28","close":15092.0},{"date":"2017-07-31","close":15092.0},{"date":"2017-08-01","close":15212.0},{"date":"2017-08-02","close":15252.0},{"date":"2017-08-03","close":15112.0},{"date":"2017-08-04","close":15132.0},{"date":"2017-08-07","close":15132.0},{"date":"2017-08-08","close":15092.0},{"date":"2017-08-09","close":14972.0},{"date":"2017-08-10","close":14851.0},{"date":"2017-08-11","close":14831.0},{"date":"2017-08-14","close":14851.0},{"date":"2017-08-16","close":14951.0},{"date":"2017-08-17","close":15172.0},{"date":"2017-08-18","close":15613.0},{"date":"2017-08-21","close":15633.0},{"date":"2017-08-22","close":15613.0},{"date":"2017-08-23","close":15553.0},{"date":"2017-08-24","close":15593.0},{"date":"2017-08-25","close":15793.0},{"date":"2017-08-28","close":15533.0},{"date":"2017-08-29","close":15332.0},{"date":"2017-08-30","close":15392.0},{"date":"2017-08-31","close":15432.0},{"date":"2017-09-01","close":15693.0},{"date":"2017-09-04","close":15593.0},{"date":"2017-09-05","close":15573.0},{"date":"2017-09-06","close":15252.0},{"date":"2017-09-07","close":15432.0},{"date":"2017-09-08","close":15192.0},{"date":"2017-09-11","close":14891.0},{"date":"2017-09-12","close":14992.0},{"date":"2017-09-13","close":14791.0},{"date":"2017-09-14","close":14851.0},{"date":"2017-09-15","close":14731.0},{"date":"2017-09-18","close":14691.0},{"date":"2017-09-19","close":14751.0},{"date":"2017-09-20","close":14591.0},{"date":"2017-09-21","close":14631.0},{"date":"2017-09-22","close":14651.0},{"date":"2017-09-25","close":14731.0},{"date":"2017-09-26","close":14811.0},{"date":"2017-09-27","close":15192.0},{"date":"2017-09-28","close":15513.0},{"date":"2017-09-29","close":15693.0},{"date":"2017-10-10","close":15753.0},{"date":"2017-10-11","close":15793.0},{"date":"2017-10-12","close":15633.0},{"date":"2017-10-13","close":15713.0},{"date":"2017-10-16","close":16074.0},{"date":"2017-10-17","close":16054.0},{"date":"2017-10-18","close":16134.0},{"date":"2017-10-19","close":16034.0},{"date":"2017-10-20","close":16374.0},{"date":"2017-10-23","close":16334.0},{"date":"2017-10-24","close":16415.0},{"date":"2017-10-25","close":16314.0},{"date":"2017-10-26","close":16194.0},{"date":"2017-10-27","close":16334.0},{"date":"2017-10-30","close":16294.0},{"date":"2017-10-31","close":16014.0},{"date":"2017-11-01","close":16214.0},{"date":"2017-11-02","close":16234.0},{"date":"2017-11-03","close":16154.0},{"date":"2017-11-06","close":15753.0},{"date":"2017-11-07","close":15974.0},{"date":"2017-11-08","close":15553.0},{"date":"2017-11-09","close":15934.0},{"date":"2017-11-10","close":15813.0},{"date":"2017-11-13","close":15994.0},{"date":"2017-11-14","close":15994.0},{"date":"2017-11-15","close":15633.0},{"date":"2017-11-16","close":15473.0},{"date":"2017-11-17","close":15152.0},{"date":"2017-11-20","close":14731.0},{"date":"2017-11-21","close":14731.0},{"date":"2017-11-22","close":14811.0},{"date":"2017-11-23","close":14931.0},{"date":"2017-11-24","close":14992.0},{"date":"2017-11-27","close":14931.0},{"date":"2017-11-28","close":15192.0},{"date":"2017-11-29","close":15172.0},{"date":"2017-11-30","close":14992.0},{"date":"2017-12-01","close":14972.0},{"date":"2017-12-04","close":14831.0},{"date":"2017-12-05","close":14992.0},{"date":"2017-12-06","close":14951.0},{"date":"2017-12-07","close":14831.0},{"date":"2017-12-08","close":14791.0},{"date":"2017-12-11","close":14771.0},{"date":"2017-12-12","close":14671.0},{"date":"2017-12-13","close":14671.0},{"date":"2017-12-14","close":14871.0},{"date":"2017-12-15","close":15072.0},{"date":"2017-12-18","close":14731.0},{"date":"2017-12-19","close":14571.0},{"date":"2017-12-20","close":14831.0},{"date":"2017-12-21","close":14390.0},{"date":"2017-12-22","close":14731.0},{"date":"2017-12-26","close":14470.0},{"date":"2017-12-27","close":14791.0},{"date":"2017-12-28","close":14871.0},{"date":"2018-01-02","close":10476.3975},{"date":"2018-01-03","close":10658.7158},{"date":"2018-01-04","close":10280.0518},{"date":"2018-01-05","close":10139.8076},{"date":"2018-01-08","close":10097.7334},{"date":"2018-01-09","close":10181.8799},{"date":"2018-01-10","close":10266.0264},{"date":"2018-01-11","close":10237.9785},{"date":"2018-01-12","close":10392.248},{"date":"2018-01-15","close":10237.9785},{"date":"2018-01-16","close":10125.7793},{"date":"2018-01-17","close":10336.1504},{"date":"2018-01-18","close":10139.8076},{"date":"2018-01-19","close":10181.8799},{"date":"2018-01-22","close":10041.6348},{"date":"2018-01-23","close":9971.5117},{"date":"2018-01-24","close":9887.3613},{"date":"2018-01-25","close":9943.4629},{"date":"2018-01-26","close":9999.5596},{"date":"2018-01-29","close":9915.4111},{"date":"2018-01-30","close":10055.6562},{"date":"2018-01-31","close":10111.7568},{"date":"2018-02-01","close":10083.707},{"date":"2018-02-02","close":10055.6562},{"date":"2018-02-05","close":9775.165},{"date":"2018-02-06","close":9691.0176},{"date":"2018-02-07","close":9494.6729},{"date":"2018-02-08","close":9508.6973},{"date":"2018-02-09","close":9242.2305},{"date":"2018-02-12","close":9326.377},{"date":"2018-02-13","close":9144.0566},{"date":"2018-02-14","close":9172.1064},{"date":"2018-02-19","close":8989.7861},{"date":"2018-02-20","close":8989.7861},{"date":"2018-02-21","close":9003.8115},{"date":"2018-02-22","close":8891.6133},{"date":"2018-02-23","close":9158.0811},{"date":"2018-02-26","close":9396.501},{"date":"2018-02-27","close":9256.2549},{"date":"2018-02-28","close":9354.4268},{"date":"2018-03-02","close":9003.8115},{"date":"2018-03-05","close":8961.7363},{"date":"2018-03-06","close":9144.0566},{"date":"2018-03-07","close":9144.0566},{"date":"2018-03-08","close":9073.9355},{"date":"2018-03-09","close":9158.0811},{"date":"2018-03-12","close":9116.0078},{"date":"2018-03-13","close":9130.0322},{"date":"2018-03-14","close":9144.0566},{"date":"2018-03-15","close":9242.2305},{"date":"2018-03-16","close":9396.501},{"date":"2018-03-19","close":9438.5752},{"date":"2018-03-20","close":9424.5498},{"date":"2018-03-21","close":9410.5244},{"date":"2018-03-22","close":9340.4023},{"date":"2018-03-23","close":9003.8115},{"date":"2018-03-26","close":9087.958},{"date":"2018-03-27","close":9186.1309},{"date":"2018-03-28","close":9158.0811},{"date":"2018-03-29","close":9186.1309},{"date":"2018-03-30","close":9200.1553},{"date":"2018-04-02","close":9017.834},{"date":"2018-04-03","close":8989.7861},{"date":"2018-04-04","close":9116.0078},{"date":"2018-04-05","close":9270.2783},{"date":"2018-04-06","close":9396.501},{"date":"2018-04-09","close":9256.2549},{"date":"2018-04-10","close":9116.0078},{"date":"2018-04-11","close":9172.1064},{"date":"2018-04-12","close":9256.2549},{"date":"2018-04-13","close":9172.1064},{"date":"2018-04-16","close":9214.1807},{"date":"2018-04-17","close":9186.1309},{"date":"2018-04-18","close":9200.1553},{"date":"2018-04-19","close":9480.6475},{"date":"2018-04-20","close":9452.5986},{"date":"2018-04-23","close":9592.8447},{"date":"2018-04-24","close":9691.0176},{"date":"2018-04-25","close":10097.7334},{"date":"2018-04-26","close":10027.6074},{"date":"2018-04-27","close":9971.5117},{"date":"2018-04-30","close":9971.5117},{"date":"2018-05-02","close":9971.5117},{"date":"2018-05-03","close":9971.5117},{"date":"2018-05-04","close":10097.7334},{"date":"2018-05-08","close":9712.0547},{"date":"2018-05-09","close":9536.7461},{"date":"2018-05-10","close":9606.8701},{"date":"2018-05-11","close":9782.1768},{"date":"2018-05-14","close":10202.917},{"date":"2018-05-15","close":10728.8398},{"date":"2018-05-16","close":10132.793},{"date":"2018-05-17","close":10273.0391},{"date":"2018-05-18","close":10448.3486},{"date":"2018-05-21","close":10273.0391},{"date":"2018-05-23","close":9676.9932},{"date":"2018-05-24","close":9676.9932},{"date":"2018-05-25","close":9291.3154},{"date":"2018-05-28","close":9782.1768},{"date":"2018-05-29","close":9817.2383},{"date":"2018-05-30","close":9957.4834},{"date":"2018-05-31","close":10132.793},{"date":"2018-06-01","close":10167.8555},{"date":"2018-06-04","close":9957.4834},{"date":"2018-06-05","close":9852.2998},{"date":"2018-06-07","close":9817.2383},{"date":"2018-06-08","close":9712.0547},{"date":"2018-06-11","close":9747.1162},{"date":"2018-06-12","close":9887.3613},{"date":"2018-06-14","close":9887.3613},{"date":"2018-06-15","close":9466.624},{"date":"2018-06-18","close":9186.1309},{"date":"2018-06-19","close":8940.7002},{"date":"2018-06-20","close":9186.1309},{"date":"2018-06-21","close":9010.8223},{"date":"2018-06-22","close":8940.7002},{"date":"2018-06-25","close":9080.9463},{"date":"2018-06-26","close":9116.0078},{"date":"2018-06-27","close":8905.6387},{"date":"2018-06-28","close":8800.4541},{"date":"2018-06-29","close":8940.7002},{"date":"2018-07-02","close":8695.2686},{"date":"2018-07-03","close":8414.7754},{"date":"2018-07-04","close":8309.5898},{"date":"2018-07-05","close":8309.5898},{"date":"2018-07-06","close":8555.0225},{"date":"2018-07-09","close":8414.7754},{"date":"2018-07-10","close":8590.084},{"date":"2018-07-11","close":8344.6514},{"date":"2018-07-12","close":8379.7139},{"date":"2018-07-13","close":8344.6514},{"date":"2018-07-16","close":8274.5303},{"date":"2018-07-17","close":8274.5303},{"date":"2018-07-18","close":8239.4678},{"date":"2018-07-19","close":8169.3452},{"date":"2018-07-20","close":8204.4072},{"date":"2018-07-23","close":7994.0371},{"date":"2018-07-24","close":8064.1616},{"date":"2018-07-25","close":8029.1001},{"date":"2018-07-26","close":8064.1616},{"date":"2018-07-27","close":8029.1001},{"date":"2018-07-30","close":8099.2231},{"date":"2018-07-31","close":8099.2231},{"date":"2018-08-01","close":8099.2231},{"date":"2018-08-02","close":8099.2231},{"date":"2018-08-03","close":8134.2847},{"date":"2018-08-06","close":8344.6514},{"date":"2018-08-07","close":8519.96},{"date":"2018-08-08","close":8414.7754},{"date":"2018-08-09","close":8414.7754},{"date":"2018-08-10","close":8379.7139},{"date":"2018-08-13","close":8134.2847},{"date":"2018-08-14","close":8379.7139},{"date":"2018-08-16","close":8344.6514},{"date":"2018-08-17","close":8379.7139},{"date":"2018-08-20","close":8274.5303},{"date":"2018-08-21","close":8449.8389},{"date":"2018-08-22","close":8484.8994},{"date":"2018-08-23","close":8449.8389},{"date":"2018-08-24","close":8449.8389},{"date":"2018-08-27","close":8274.5303},{"date":"2018-08-28","close":8379.7139},{"date":"2018-08-29","close":8344.6514},{"date":"2018-08-30","close":8449.8389},{"date":"2018-08-31","close":8449.8389},{"date":"2018-09-03","close":8519.96},{"date":"2018-09-04","close":8379.7139},{"date":"2018-09-05","close":8414.7754},{"date":"2018-09-06","close":8555.0225},{"date":"2018-09-07","close":8484.8994},{"date":"2018-09-10","close":8519.96},{"date":"2018-09-11","close":8765.3926},{"date":"2018-09-12","close":8765.3926},{"date":"2018-09-13","close":9186.1309},{"date":"2018-09-14","close":9080.9463},{"date":"2018-09-17","close":9116.0078},{"date":"2018-09-18","close":8905.6387},{"date":"2018-09-19","close":9010.8223},{"date":"2018-09-20","close":8975.7607},{"date":"2018-09-21","close":9080.9463},{"date":"2018-09-27","close":9396.501},{"date":"2018-09-28","close":9536.7461},{"date":"2018-10-01","close":9536.7461},{"date":"2018-10-02","close":9466.624},{"date":"2018-10-04","close":9151.0693},{"date":"2018-10-05","close":9291.3154},{"date":"2018-10-08","close":9151.0693},{"date":"2018-10-10","close":8940.7002},{"date":"2018-10-11","close":8449.8389},{"date":"2018-10-12","close":9256.2549},{"date":"2018-10-15","close":9221.1934},{"date":"2018-10-16","close":9396.501},{"date":"2018-10-17","close":9116.0078},{"date":"2018-10-18","close":9151.0693},{"date":"2018-10-19","close":8905.6387},{"date":"2018-10-22","close":8940.7002},{"date":"2018-10-23","close":8905.6387},{"date":"2018-10-24","close":8625.1465},{"date":"2018-10-25","close":8519.96},{"date":"2018-10-26","close":8379.7139},{"date":"2018-10-29","close":8204.4072},{"date":"2018-10-30","close":8239.4678},{"date":"2018-10-31","close":8239.4678},{"date":"2018-11-01","close":8169.3452},{"date":"2018-11-02","close":8274.5303},{"date":"2018-11-05","close":7888.8535},{"date":"2018-11-06","close":8169.3452},{"date":"2018-11-07","close":7923.916},{"date":"2018-11-08","close":8204.4072},{"date":"2018-11-09","close":8134.2847},{"date":"2018-11-12","close":8204.4072},{"date":"2018-11-13","close":8239.4678},{"date":"2018-11-14","close":7958.9766},{"date":"2018-11-15","close":8099.2231},{"date":"2018-11-16","close":8239.4678},{"date":"2018-11-19","close":8344.6514},{"date":"2018-11-20","close":8134.2847},{"date":"2018-11-21","close":8134.2847},{"date":"2018-11-22","close":8099.2231},{"date":"2018-11-23","close":8099.2231},{"date":"2018-11-26","close":8239.4678},{"date":"2018-11-27","close":8625.1465},{"date":"2018-11-28","close":9256.2549},{"date":"2018-11-29","close":9361.4385},{"date":"2018-11-30","close":9396.501},{"date":"2018-12-03","close":9747.1162},{"date":"2018-12-04","close":9501.6855},{"date":"2018-12-05","close":9080.9463},{"date":"2018-12-06","close":9361.4385},{"date":"2018-12-07","close":9151.0693},{"date":"2018-12-10","close":8870.5781},{"date":"2018-12-11","close":9045.8838},{"date":"2018-12-12","close":9186.1309},{"date":"2018-12-13","close":9256.2549},{"date":"2018-12-14","close":9221.1934},{"date":"2018-12-17","close":9326.377},{"date":"2018-12-18","close":9291.3154},{"date":"2018-12-19","close":9291.3154},{"date":"2018-12-20","close":9221.1934},{"date":"2018-12-21","close":9045.8838},{"date":"2018-12-24","close":9501.6855},{"date":"2018-12-26","close":9536.7461},{"date":"2018-12-27","close":9916.2119},{"date":"2018-12-28","close":9844.6143},{"date":"2019-01-02","close":9307.6367},{"date":"2019-01-03","close":9271.8379},{"date":"2019-01-04","close":9128.6416},{"date":"2019-01-07","close":9343.4346},{"date":"2019-01-08","close":9271.8379},{"date":"2019-01-09","close":9486.6279},{"date":"2019-01-10","close":9343.4346},{"date":"2019-01-11","close":9415.0312},{"date":"2019-01-14","close":9450.8301},{"date":"2019-01-15","close":9343.4346},{"date":"2019-01-16","close":9236.0381},{"date":"2019-01-17","close":9307.6367},{"date":"2019-01-18","close":9450.8301},{"date":"2019-01-21","close":9271.8379},{"date":"2019-01-22","close":9307.6367},{"date":"2019-01-23","close":9415.0312},{"date":"2019-01-24","close":9629.8232},{"date":"2019-01-25","close":9737.2178},{"date":"2019-01-28","close":9629.8232},{"date":"2019-01-29","close":9773.0166},{"date":"2019-01-30","close":9737.2178},{"date":"2019-01-31","close":9916.2119},{"date":"2019-02-01","close":9880.4131},{"date":"2019-02-07","close":9880.4131},{"date":"2019-02-08","close":9916.2119},{"date":"2019-02-11","close":9808.8154},{"date":"2019-02-12","close":9808.8154},{"date":"2019-02-13","close":9773.0166},{"date":"2019-02-14","close":9808.8154},{"date":"2019-02-15","close":9773.0166},{"date":"2019-02-18","close":9773.0166},{"date":"2019-02-19","close":9808.8154},{"date":"2019-02-20","close":9701.4199},{"date":"2019-02-21","close":9558.2266},{"date":"2019-02-22","close":9629.8232},{"date":"2019-02-25","close":9594.0244},{"date":"2019-02-26","close":9629.8232},{"date":"2019-02-27","close":9880.4131},{"date":"2019-02-28","close":9701.4199},{"date":"2019-03-04","close":9701.4199},{"date":"2019-03-05","close":9701.4199},{"date":"2019-03-06","close":9701.4199},{"date":"2019-03-07","close":9629.8232},{"date":"2019-03-08","close":9665.623},{"date":"2019-03-11","close":9701.4199},{"date":"2019-03-12","close":9558.2266},{"date":"2019-03-13","close":9629.8232},{"date":"2019-03-14","close":9594.0244},{"date":"2019-03-15","close":9629.8232},{"date":"2019-03-18","close":9629.8232},{"date":"2019-03-19","close":9629.8232},{"date":"2019-03-20","close":9594.0244},{"date":"2019-03-21","close":9737.2178},{"date":"2019-03-22","close":9737.2178},{"date":"2019-03-25","close":9594.0244},{"date":"2019-03-26","close":9665.623},{"date":"2019-03-27","close":9629.8232},{"date":"2019-03-28","close":9522.4258},{"date":"2019-03-29","close":9629.8232},{"date":"2019-04-01","close":9665.623},{"date":"2019-04-02","close":9665.623},{"date":"2019-04-03","close":9665.623},{"date":"2019-04-04","close":9558.2266},{"date":"2019-04-05","close":9701.4199},{"date":"2019-04-08","close":9486.6279},{"date":"2019-04-09","close":9379.2324},{"date":"2019-04-10","close":9522.4258},{"date":"2019-04-11","close":9450.8301},{"date":"2019-04-12","close":9450.8301},{"date":"2019-04-15","close":9558.2266},{"date":"2019-04-16","close":9486.6279},{"date":"2019-04-17","close":9808.8154},{"date":"2019-04-18","close":9737.2178},{"date":"2019-04-19","close":9594.0244},{"date":"2019-04-22","close":9629.8232},{"date":"2019-04-23","close":9737.2178},{"date":"2019-04-24","close":9558.2266},{"date":"2019-04-25","close":9665.623},{"date":"2019-04-26","close":9594.0244},{"date":"2019-04-29","close":9629.8232},{"date":"2019-04-30","close":9737.2178},{"date":"2019-05-02","close":9844.6143},{"date":"2019-05-03","close":9880.4131},{"date":"2019-05-07","close":9880.4131},{"date":"2019-05-08","close":9808.8154},{"date":"2019-05-09","close":9629.8232},{"date":"2019-05-10","close":9629.8232},{"date":"2019-05-13","close":9558.2266},{"date":"2019-05-14","close":9701.4199},{"date":"2019-05-15","close":9701.4199},{"date":"2019-05-16","close":9987.8086},{"date":"2019-05-17","close":10059.4062},{"date":"2019-05-20","close":10095.2051},{"date":"2019-05-21","close":10095.2051},{"date":"2019-05-22","close":9916.2119},{"date":"2019-05-23","close":10131.0029},{"date":"2019-05-24","close":9880.4131},{"date":"2019-05-27","close":9880.4131},{"date":"2019-05-28","close":9808.8154},{"date":"2019-05-29","close":9808.8154},{"date":"2019-05-30","close":9880.4131},{"date":"2019-05-31","close":9880.4131},{"date":"2019-06-03","close":9844.6143},{"date":"2019-06-04","close":9844.6143},{"date":"2019-06-05","close":9773.0166},{"date":"2019-06-07","close":9808.8154},{"date":"2019-06-10","close":9952.0098},{"date":"2019-06-11","close":10309.9951},{"date":"2019-06-12","close":10202.6006},{"date":"2019-06-13","close":10274.1982},{"date":"2019-06-14","close":10381.5938},{"date":"2019-06-17","close":10381.5938},{"date":"2019-06-18","close":10238.3984},{"date":"2019-06-19","close":10131.0029},{"date":"2019-06-20","close":10345.7939},{"date":"2019-06-21","close":10309.9951},{"date":"2019-06-24","close":10202.6006},{"date":"2019-06-25","close":9987.8086},{"date":"2019-06-26","close":9844.6143},{"date":"2019-06-27","close":9916.2119},{"date":"2019-06-28","close":10202.6006},{"date":"2019-07-01","close":10166.8027},{"date":"2019-07-02","close":10166.8027},{"date":"2019-07-03","close":10095.2051},{"date":"2019-07-04","close":10166.8027},{"date":"2019-07-05","close":10131.0029},{"date":"2019-07-08","close":9916.2119},{"date":"2019-07-09","close":9773.0166},{"date":"2019-07-10","close":9665.623},{"date":"2019-07-11","close":9665.623},{"date":"2019-07-12","close":9773.0166},{"date":"2019-07-15","close":9665.623},{"date":"2019-07-16","close":9629.8232},{"date":"2019-07-17","close":9415.0312},{"date":"2019-07-18","close":9379.2324},{"date":"2019-07-19","close":9486.6279},{"date":"2019-07-22","close":9486.6279},{"date":"2019-07-23","close":9236.0381},{"date":"2019-07-24","close":9343.4346},{"date":"2019-07-25","close":9486.6279},{"date":"2019-07-26","close":9307.6367},{"date":"2019-07-29","close":8949.6494},{"date":"2019-07-30","close":9164.4404},{"date":"2019-07-31","close":9057.0449},{"date":"2019-08-01","close":8913.8506},{"date":"2019-08-02","close":9021.2471},{"date":"2019-08-05","close":8591.6631},{"date":"2019-08-06","close":8412.6719},{"date":"2019-08-07","close":8448.4697},{"date":"2019-08-08","close":8627.4619},{"date":"2019-08-09","close":8627.4619},{"date":"2019-08-12","close":8555.8652},{"date":"2019-08-13","close":8341.0723},{"date":"2019-08-14","close":8591.6631},{"date":"2019-08-16","close":8520.0664},{"date":"2019-08-19","close":8555.8652},{"date":"2019-08-20","close":8699.0596},{"date":"2019-08-21","close":8627.4619},{"date":"2019-08-22","close":8806.4561},{"date":"2019-08-23","close":8806.4561},{"date":"2019-08-26","close":8770.6572},{"date":"2019-08-27","close":8591.6631},{"date":"2019-08-28","close":8591.6631},{"date":"2019-08-29","close":8663.2607},{"date":"2019-08-30","close":8842.2539},{"date":"2019-09-02","close":9057.0449},{"date":"2019-09-03","close":8913.8506},{"date":"2019-09-04","close":8878.0518},{"date":"2019-09-05","close":8878.0518},{"date":"2019-09-06","close":8699.0596},{"date":"2019-09-09","close":8913.8506},{"date":"2019-09-10","close":8949.6494},{"date":"2019-09-11","close":8842.2539},{"date":"2019-09-16","close":8913.8506},{"date":"2019-09-17","close":8878.0518},{"date":"2019-09-18","close":8985.4482},{"date":"2019-09-19","close":9021.2471},{"date":"2019-09-20","close":8985.4482},{"date":"2019-09-23","close":9021.2471},{"date":"2019-09-24","close":8985.4482},{"date":"2019-09-25","close":8806.4561},{"date":"2019-09-26","close":8806.4561},{"date":"2019-09-27","close":8734.8574},{"date":"2019-09-30","close":8985.4482},{"date":"2019-10-01","close":9057.0449},{"date":"2019-10-02","close":8985.4482},{"date":"2019-10-04","close":8913.8506},{"date":"2019-10-07","close":8949.6494},{"date":"2019-10-08","close":8985.4482},{"date":"2019-10-10","close":9021.2471},{"date":"2019-10-11","close":9021.2471},{"date":"2019-10-14","close":9057.0449},{"date":"2019-10-15","close":9057.0449},{"date":"2019-10-16","close":9057.0449},{"date":"2019-10-17","close":9236.0381},{"date":"2019-10-18","close":9236.0381},{"date":"2019-10-21","close":9200.2393},{"date":"2019-10-22","close":9200.2393},{"date":"2019-10-23","close":9236.0381},{"date":"2019-10-24","close":9271.8379},{"date":"2019-10-25","close":9164.4404},{"date":"2019-10-28","close":9092.8428},{"date":"2019-10-29","close":9092.8428},{"date":"2019-10-30","close":9128.6416},{"date":"2019-10-31","close":9522.4258},{"date":"2019-11-01","close":9415.0312},{"date":"2019-11-04","close":9236.0381},{"date":"2019-11-05","close":9200.2393},{"date":"2019-11-06","close":9307.6367},{"date":"2019-11-07","close":9200.2393},{"date":"2019-11-08","close":9236.0381},{"date":"2019-11-11","close":9271.8379},{"date":"2019-11-12","close":9200.2393},{"date":"2019-11-13","close":9164.4404},{"date":"2019-11-14","close":9200.2393},{"date":"2019-11-15","close":9629.8232},{"date":"2019-11-18","close":9343.4346},{"date":"2019-11-19","close":9236.0381},{"date":"2019-11-20","close":9164.4404},{"date":"2019-11-21","close":9021.2471},{"date":"2019-11-22","close":9092.8428},{"date":"2019-11-25","close":9307.6367},{"date":"2019-11-26","close":9522.4258},{"date":"2019-11-27","close":9629.8232},{"date":"2019-11-28","close":9450.8301},{"date":"2019-11-29","close":9271.8379},{"date":"2019-12-02","close":9271.8379},{"date":"2019-12-03","close":9236.0381},{"date":"2019-12-04","close":9128.6416},{"date":"2019-12-05","close":9236.0381},{"date":"2019-12-06","close":9415.0312},{"date":"2019-12-09","close":9450.8301},{"date":"2019-12-10","close":9343.4346},{"date":"2019-12-11","close":9415.0312},{"date":"2019-12-12","close":9271.8379},{"date":"2019-12-13","close":9164.4404},{"date":"2019-12-16","close":9271.8379},{"date":"2019-12-17","close":9236.0381},{"date":"2019-12-18","close":9200.2393},{"date":"2019-12-19","close":9200.2393},{"date":"2019-12-20","close":9164.4404},{"date":"2019-12-23","close":9307.6367},{"date":"2019-12-24","close":9343.4346},{"date":"2019-12-26","close":9343.4346},{"date":"2019-12-27","close":9438.5518},{"date":"2019-12-30","close":9365.3838},{"date":"2020-01-02","close":9548.3018},{"date":"2020-01-03","close":9584.8848},{"date":"2020-01-06","close":9365.3838},{"date":"2020-01-07","close":9292.2168},{"date":"2020-01-08","close":9219.0508},{"date":"2020-01-09","close":9219.0508},{"date":"2020-01-10","close":9292.2168},{"date":"2020-01-13","close":9219.0508},{"date":"2020-01-14","close":9219.0508},{"date":"2020-01-15","close":9145.8838},{"date":"2020-01-16","close":9109.2998},{"date":"2020-01-17","close":9219.0508},{"date":"2020-01-20","close":9182.4668},{"date":"2020-01-21","close":9182.4668},{"date":"2020-01-22","close":9036.1328},{"date":"2020-01-23","close":8999.5498},{"date":"2020-01-28","close":8743.4639},{"date":"2020-01-29","close":8670.2969},{"date":"2020-01-30","close":8743.4639},{"date":"2020-01-31","close":8780.0469},{"date":"2020-02-03","close":8523.9629},{"date":"2020-02-04","close":8560.5469},{"date":"2020-02-05","close":8377.6289},{"date":"2020-02-06","close":8450.7959},{"date":"2020-02-07","close":8414.2129},{"date":"2020-02-10","close":8377.6289},{"date":"2020-02-11","close":8341.0449},{"date":"2020-02-12","close":8414.2129},{"date":"2020-02-13","close":8267.8779},{"date":"2020-02-14","close":8304.4619},{"date":"2020-02-17","close":8121.5439},{"date":"2020-02-18","close":8267.8779},{"date":"2020-02-19","close":8121.5439},{"date":"2020-02-20","close":8084.9604},{"date":"2020-02-21","close":8048.3765},{"date":"2020-02-24","close":8048.3765},{"date":"2020-02-25","close":8048.3765},{"date":"2020-02-26","close":8304.4619},{"date":"2020-02-27","close":8121.5439},{"date":"2020-02-28","close":7792.292},{"date":"2020-03-02","close":7975.21},{"date":"2020-03-03","close":8011.793},{"date":"2020-03-04","close":8121.5439},{"date":"2020-03-05","close":8121.5439},{"date":"2020-03-06","close":7828.8755},{"date":"2020-03-09","close":7828.8755},{"date":"2020-03-10","close":7645.9585},{"date":"2020-03-11","close":7572.791},{"date":"2020-03-12","close":7572.791},{"date":"2020-03-13","close":6724.0527},{"date":"2020-03-16","close":6709.4194},{"date":"2020-03-17","close":6665.519},{"date":"2020-03-18","close":6694.7871},{"date":"2020-03-19","close":6116.7656},{"date":"2020-03-20","close":6175.3003},{"date":"2020-03-23","close":5875.3154},{"date":"2020-03-24","close":5977.7495},{"date":"2020-03-25","close":6299.6841},{"date":"2020-03-26","close":6599.6694},{"date":"2020-03-27","close":6460.6519},{"date":"2020-03-30","close":6438.7017},{"date":"2020-03-31","close":7111.8384},{"date":"2020-04-01","close":6936.2378},{"date":"2020-04-02","close":7111.8384},{"date":"2020-04-03","close":6987.4546},{"date":"2020-04-06","close":7097.2051},{"date":"2020-04-07","close":7082.5728},{"date":"2020-04-08","close":7024.0386},{"date":"2020-04-09","close":7119.1548},{"date":"2020-04-10","close":7316.7065},{"date":"2020-04-13","close":7119.1548},{"date":"2020-04-14","close":7236.2227},{"date":"2020-04-16","close":7206.9556},{"date":"2020-04-17","close":7265.4893},{"date":"2020-04-20","close":7426.457},{"date":"2020-04-21","close":7426.457},{"date":"2020-04-22","close":7250.8564},{"date":"2020-04-23","close":7426.457},{"date":"2020-04-24","close":7316.7065},{"date":"2020-04-27","close":7463.0396},{"date":"2020-04-28","close":7499.6245},{"date":"2020-04-29","close":7682.541},{"date":"2020-05-04","close":7645.9585},{"date":"2020-05-06","close":7682.541},{"date":"2020-05-07","close":7938.6265},{"date":"2020-05-08","close":8048.3765},{"date":"2020-05-11","close":8048.3765},{"date":"2020-05-12","close":8011.793},{"date":"2020-05-13","close":7975.21},{"date":"2020-05-14","close":7975.21},{"date":"2020-05-15","close":8011.793},{"date":"2020-05-18","close":7902.043},{"date":"2020-05-19","close":7975.21},{"date":"2020-05-20","close":8011.793},{"date":"2020-05-21","close":8084.9604},{"date":"2020-05-22","close":8048.3765},{"date":"2020-05-25","close":8048.3765},{"date":"2020-05-26","close":8377.6289},{"date":"2020-05-27","close":8341.0449},{"date":"2020-05-28","close":8304.4619},{"date":"2020-05-29","close":8377.6289},{"date":"2020-06-01","close":8670.2969},{"date":"2020-06-02","close":8816.6309},{"date":"2020-06-03","close":9072.7158},{"date":"2020-06-04","close":8999.5498},{"date":"2020-06-05","close":9109.2998},{"date":"2020-06-08","close":8962.9658},{"date":"2020-06-09","close":8926.3809},{"date":"2020-06-10","close":8889.7979},{"date":"2020-06-11","close":8597.1309},{"date":"2020-06-12","close":8450.7959},{"date":"2020-06-15","close":8267.8779},{"date":"2020-06-16","close":8450.7959},{"date":"2020-06-17","close":8450.7959},{"date":"2020-06-18","close":8487.3789},{"date":"2020-06-19","close":8780.0469},{"date":"2020-06-22","close":8743.4639},{"date":"2020-06-23","close":8706.8799},{"date":"2020-06-24","close":8780.0469},{"date":"2020-06-25","close":8450.7959},{"date":"2020-06-26","close":8523.9629},{"date":"2020-06-29","close":8267.8779},{"date":"2020-06-30","close":8267.8779},{"date":"2020-07-01","close":8414.2129},{"date":"2020-07-02","close":8597.1309},{"date":"2020-07-03","close":8414.2129},{"date":"2020-07-06","close":8414.2129},{"date":"2020-07-07","close":8450.7959},{"date":"2020-07-08","close":8231.2949},{"date":"2020-07-09","close":8341.0449},{"date":"2020-07-10","close":8341.0449},{"date":"2020-07-13","close":8341.0449},{"date":"2020-07-14","close":8341.0449},{"date":"2020-07-15","close":8377.6289},{"date":"2020-07-16","close":8267.8779},{"date":"2020-07-17","close":8377.6289},{"date":"2020-07-20","close":8341.0449},{"date":"2020-07-21","close":8304.4619},{"date":"2020-07-22","close":8450.7959},{"date":"2020-07-23","close":8450.7959},{"date":"2020-07-24","close":8414.2129},{"date":"2020-07-27","close":8487.3789},{"date":"2020-07-28","close":8341.0449},{"date":"2020-07-29","close":8414.2129},{"date":"2020-07-30","close":8414.2129},{"date":"2020-07-31","close":8341.0449},{"date":"2020-08-03","close":8341.0449},{"date":"2020-08-04","close":8450.7959},{"date":"2020-08-05","close":8414.2129},{"date":"2020-08-06","close":8341.0449},{"date":"2020-08-07","close":8121.5439},{"date":"2020-08-10","close":8194.7119},{"date":"2020-08-11","close":8194.7119},{"date":"2020-08-12","close":8158.126},{"date":"2020-08-13","close":8231.2949},{"date":"2020-08-14","close":8523.9629},{"date":"2020-08-18","close":8304.4619},{"date":"2020-08-19","close":8341.0449},{"date":"2020-08-20","close":8048.3765},{"date":"2020-08-21","close":8158.126},{"date":"2020-08-24","close":8231.2949},{"date":"2020-08-25","close":8304.4619},{"date":"2020-08-26","close":8341.0449},{"date":"2020-08-27","close":8341.0449},{"date":"2020-08-28","close":8414.2129},{"date":"2020-08-31","close":8414.2129},{"date":"2020-09-01","close":8487.3789},{"date":"2020-09-02","close":8560.5469},{"date":"2020-09-03","close":8523.9629},{"date":"2020-09-04","close":8487.3789},{"date":"2020-09-07","close":8597.1309},{"date":"2020-09-08","close":8487.3789},{"date":"2020-09-09","close":8414.2129},{"date":"2020-09-10","close":8450.7959},{"date":"2020-09-11","close":8560.5469},{"date":"2020-09-14","close":8560.5469},{"date":"2020-09-15","close":8670.2969},{"date":"2020-09-16","close":8780.0469},{"date":"2020-09-17","close":8780.0469},{"date":"2020-09-18","close":8853.2148},{"date":"2020-09-21","close":8743.4639},{"date":"2020-09-22","close":8597.1309},{"date":"2020-09-23","close":8743.4639},{"date":"2020-09-24","close":8487.3789},{"date":"2020-09-25","close":8560.5469},{"date":"2020-09-28","close":8523.9629},{"date":"2020-09-29","close":8560.5469},{"date":"2020-10-05","close":8670.2969},{"date":"2020-10-06","close":8670.2969},{"date":"2020-10-07","close":8706.8799},{"date":"2020-10-08","close":8670.2969},{"date":"2020-10-12","close":8597.1309},{"date":"2020-10-13","close":8597.1309},{"date":"2020-10-14","close":8597.1309},{"date":"2020-10-15","close":8487.3789},{"date":"2020-10-16","close":8450.7959},{"date":"2020-10-19","close":8560.5469},{"date":"2020-10-20","close":8597.1309},{"date":"2020-10-21","close":8633.7139},{"date":"2020-10-22","close":8670.2969},{"date":"2020-10-23","close":8706.8799},{"date":"2020-10-26","close":8633.7139},{"date":"2020-10-27","close":8597.1309},{"date":"2020-10-28","close":8597.1309},{"date":"2020-10-29","close":8597.1309},{"date":"2020-10-30","close":8487.3789},{"date":"2020-11-02","close":8743.4639},{"date":"2020-11-03","close":8926.3809},{"date":"2020-11-04","close":8999.5498},{"date":"2020-11-05","close":8962.9658},{"date":"2020-11-06","close":8999.5498},{"date":"2020-11-09","close":8999.5498},{"date":"2020-11-10","close":9145.8838},{"date":"2020-11-11","close":9292.2168},{"date":"2020-11-12","close":9145.8838},{"date":"2020-11-13","close":9255.6338},{"date":"2020-11-16","close":9328.7998},{"date":"2020-11-17","close":9219.0508},{"date":"2020-11-18","close":9401.9678},{"date":"2020-11-19","close":9401.9678},{"date":"2020-11-20","close":9328.7998},{"date":"2020-11-23","close":9438.5518},{"date":"2020-11-24","close":9950.7207},{"date":"2020-11-25","close":10206.8057},{"date":"2020-11-26","close":10316.5566},{"date":"2020-11-27","close":10279.9727},{"date":"2020-11-30","close":10243.3896},{"date":"2020-12-01","close":10243.3896},{"date":"2020-12-02","close":10206.8057},{"date":"2020-12-03","close":10097.0547},{"date":"2020-12-04","close":10060.4707},{"date":"2020-12-07","close":9987.3037},{"date":"2020-12-08","close":9987.3037},{"date":"2020-12-09","close":10023.8877},{"date":"2020-12-10","close":10133.6387},{"date":"2020-12-11","close":10316.5566},{"date":"2020-12-14","close":10170.2217},{"date":"2020-12-15","close":10243.3896},{"date":"2020-12-16","close":10170.2217},{"date":"2020-12-17","close":10389.7236},{"date":"2020-12-18","close":10645.8086},{"date":"2020-12-21","close":11450.6445},{"date":"2020-12-22","close":10572.6406},{"date":"2020-12-23","close":10426.3066},{"date":"2020-12-24","close":10499.4746},{"date":"2020-12-28","close":10536.0566},{"date":"2020-12-29","close":10536.0576},{"date":"2020-12-30","close":10610.7812},{"date":"2021-01-04","close":10648.1426},{"date":"2021-01-05","close":10834.9531},{"date":"2021-01-06","close":11021.7607},{"date":"2021-01-07","close":10872.3145},{"date":"2021-01-08","close":10648.1426},{"date":"2021-01-11","close":10760.2275},{"date":"2021-01-12","close":10797.5898},{"date":"2021-01-13","close":10947.0381},{"date":"2021-01-14","close":10797.5898},{"date":"2021-01-15","close":10797.5898},{"date":"2021-01-18","close":10722.8672},{"date":"2021-01-19","close":10947.0381},{"date":"2021-01-20","close":10722.8672},{"date":"2021-01-21","close":10834.9531},{"date":"2021-01-22","close":10947.0381},{"date":"2021-01-25","close":10947.0381},{"date":"2021-01-26","close":10984.4014},{"date":"2021-01-27","close":10909.6758},{"date":"2021-01-28","close":10797.5898},{"date":"2021-01-29","close":10685.5039},{"date":"2021-02-01","close":10685.5039},{"date":"2021-02-02","close":10834.9531},{"date":"2021-02-03","close":10834.9531},{"date":"2021-02-04","close":10947.0381},{"date":"2021-02-05","close":10909.6758},{"date":"2021-02-08","close":10909.6758},{"date":"2021-02-09","close":10947.0381},{"date":"2021-02-10","close":10909.6758},{"date":"2021-02-15","close":10834.9531},{"date":"2021-02-16","close":10872.3145},{"date":"2021-02-17","close":10909.6758},{"date":"2021-02-18","close":11133.8457},{"date":"2021-02-19","close":11133.8457},{"date":"2021-02-22","close":11096.4863},{"date":"2021-02-23","close":11133.8457},{"date":"2021-02-24","close":10984.4014},{"date":"2021-02-25","close":11096.4863},{"date":"2021-02-26","close":11059.123},{"date":"2021-03-02","close":10984.4014},{"date":"2021-03-03","close":11133.8457},{"date":"2021-03-04","close":11059.123},{"date":"2021-03-05","close":11133.8457},{"date":"2021-03-08","close":11245.9326},{"date":"2021-03-09","close":11358.0195},{"date":"2021-03-10","close":11320.6572},{"date":"2021-03-11","close":11544.8281},{"date":"2021-03-12","close":11395.3809},{"date":"2021-03-15","close":11470.1045},{"date":"2021-03-16","close":11432.7432},{"date":"2021-03-17","close":11470.1045},{"date":"2021-03-18","close":11582.1904},{"date":"2021-03-19","close":11582.1904},{"date":"2021-03-22","close":11769.0},{"date":"2021-03-23","close":11955.8096},{"date":"2021-03-24","close":12105.2568},{"date":"2021-03-25","close":12105.2568},{"date":"2021-03-26","close":12628.3232},{"date":"2021-03-29","close":12852.4961},{"date":"2021-03-30","close":13039.3037},{"date":"2021-03-31","close":12927.2178},{"date":"2021-04-01","close":12777.7725},{"date":"2021-04-02","close":13001.9424},{"date":"2021-04-05","close":13076.666},{"date":"2021-04-06","close":13525.0098},{"date":"2021-04-07","close":13525.0098},{"date":"2021-04-08","close":13525.0098},{"date":"2021-04-09","close":13151.3906},{"date":"2021-04-12","close":13076.666},{"date":"2021-04-13","close":13001.9424},{"date":"2021-04-14","close":13076.666},{"date":"2021-04-15","close":13114.0283},{"date":"2021-04-16","close":13151.3906},{"date":"2021-04-19","close":13151.3906},{"date":"2021-04-20","close":13188.752},{"date":"2021-04-21","close":13226.1143},{"date":"2021-04-22","close":13263.4756},{"date":"2021-04-23","close":13226.1143},{"date":"2021-04-26","close":13823.9043},{"date":"2021-04-27","close":14571.1445},{"date":"2021-04-28","close":14234.8857},{"date":"2021-04-29","close":15393.1045},{"date":"2021-04-30","close":14720.5898},{"date":"2021-05-03","close":14234.8857},{"date":"2021-05-04","close":14272.2471},{"date":"2021-05-06","close":14795.3135},{"date":"2021-05-07","close":15243.6553},{"date":"2021-05-10","close":15094.209},{"date":"2021-05-11","close":15654.6377},{"date":"2021-05-12","close":15094.209},{"date":"2021-05-13","close":14533.7812},{"date":"2021-05-14","close":14459.0576},{"date":"2021-05-17","close":13973.3516},{"date":"2021-05-18","close":14832.6748},{"date":"2021-05-20","close":14421.6953},{"date":"2021-05-21","close":14384.332},{"date":"2021-05-24","close":14160.1631},{"date":"2021-05-25","close":14272.2471},{"date":"2021-05-26","close":13935.9902},{"date":"2021-05-27","close":13898.6279},{"date":"2021-05-28","close":14384.332},{"date":"2021-05-31","close":14272.2471},{"date":"2021-06-01","close":14197.5234},{"date":"2021-06-02","close":14384.332},{"date":"2021-06-03","close":14608.5039},{"date":"2021-06-04","close":14720.5898},{"date":"2021-06-07","close":14608.5039},{"date":"2021-06-08","close":14533.7812},{"date":"2021-06-09","close":14459.0576},{"date":"2021-06-10","close":14459.0576},{"date":"2021-06-11","close":14720.5898},{"date":"2021-06-14","close":14720.5898},{"date":"2021-06-15","close":15542.5508},{"date":"2021-06-16","close":15542.5508},{"date":"2021-06-17","close":16289.79},{"date":"2021-06-18","close":16028.2559},{"date":"2021-06-21","close":15542.5508},{"date":"2021-06-22","close":15990.8945},{"date":"2021-06-23","close":15691.998},{"date":"2021-06-24","close":15393.1045},{"date":"2021-06-25","close":15505.1914},{"date":"2021-06-28","close":15990.8945},{"date":"2021-06-29","close":16065.6201},{"date":"2021-06-30","close":15579.9111},{"date":"2021-07-01","close":15617.2764},{"date":"2021-07-02","close":16065.6201},{"date":"2021-07-05","close":15804.084},{"date":"2021-07-06","close":15318.3818},{"date":"2021-07-07","close":15168.9336},{"date":"2021-07-08","close":15056.8467},{"date":"2021-07-09","close":15430.4668},{"date":"2021-07-12","close":15505.1914},{"date":"2021-07-13","close":15318.3818},{"date":"2021-07-14","close":15206.2939},{"date":"2021-07-15","close":15355.7412},{"date":"2021-07-16","close":15168.9336},{"date":"2021-07-19","close":14907.4014},{"date":"2021-07-20","close":14795.3135},{"date":"2021-07-21","close":14982.124},{"date":"2021-07-22","close":15505.1914},{"date":"2021-07-23","close":15542.5508},{"date":"2021-07-26","close":15281.0195},{"date":"2021-07-27","close":15878.8096},{"date":"2021-07-28","close":15766.7227},{"date":"2021-07-29","close":15804.084},{"date":"2021-07-30","close":15691.998},{"date":"2021-08-02","close":15467.8281},{"date":"2021-08-03","close":15393.1045},{"date":"2021-08-04","close":15393.1045},{"date":"2021-08-05","close":15542.5508},{"date":"2021-08-06","close":15094.209},{"date":"2021-08-09","close":15056.8467},{"date":"2021-08-10","close":14907.4014},{"date":"2021-08-11","close":14907.4014},{"date":"2021-08-12","close":14907.4014},{"date":"2021-08-13","close":14757.9512},{"date":"2021-08-17","close":14683.2285},{"date":"2021-08-18","close":15654.6377},{"date":"2021-08-19","close":15056.8467},{"date":"2021-08-20","close":14795.3135},{"date":"2021-08-23","close":14757.9512},{"date":"2021-08-24","close":15019.4854},{"date":"2021-08-25","close":14982.124},{"date":"2021-08-26","close":14795.3135},{"date":"2021-08-27","close":15654.6377},{"date":"2021-08-30","close":16476.5977},{"date":"2021-08-31","close":16663.4062},{"date":"2021-09-01","close":16812.8574},{"date":"2021-09-02","close":17074.3906},{"date":"2021-09-03","close":17074.3906},{"date":"2021-09-06","close":16924.9414},{"date":"2021-09-07","close":17149.1133},{"date":"2021-09-08","close":17522.7363},{"date":"2021-09-09","close":17111.752},{"date":"2021-09-10","close":16738.1348},{"date":"2021-09-13","close":16775.498},{"date":"2021-09-14","close":16476.5977},{"date":"2021-09-15","close":16551.3223},{"date":"2021-09-16","close":16364.5127},{"date":"2021-09-17","close":16177.7051},{"date":"2021-09-23","close":15916.1709},{"date":"2021-09-24","close":15804.084},{"date":"2021-09-27","close":16439.2363},{"date":"2021-09-28","close":15990.8945},{"date":"2021-09-29","close":15878.8096},{"date":"2021-09-30","close":16140.3428},{"date":"2021-10-01","close":16140.3428},{"date":"2021-10-05","close":15953.5332},{"date":"2021-10-06","close":15467.8281},{"date":"2021-10-07","close":15430.4668},{"date":"2021-10-08","close":15505.1914},{"date":"2021-10-12","close":15654.6377},{"date":"2021-10-13","close":16215.0664},{"date":"2021-10-14","close":16102.9795},{"date":"2021-10-15","close":15953.5332},{"date":"2021-10-18","close":15953.5332},{"date":"2021-10-19","close":15878.8096},{"date":"2021-10-20","close":15318.3818},{"date":"2021-10-21","close":15467.8281},{"date":"2021-10-22","close":14795.3135},{"date":"2021-10-25","close":14608.5039},{"date":"2021-10-26","close":14496.4189},{"date":"2021-10-27","close":13973.3516},{"date":"2021-10-28","close":13749.1797},{"date":"2021-10-29","close":13674.458},{"date":"2021-11-01","close":13375.5596},{"date":"2021-11-02","close":13711.8193},{"date":"2021-11-03","close":13525.0098},{"date":"2021-11-04","close":13114.0283},{"date":"2021-11-05","close":12553.5996},{"date":"2021-11-08","close":12889.8574},{"date":"2021-11-09","close":12628.3232},{"date":"2021-11-10","close":12142.6182},{"date":"2021-11-11","close":12404.1514},{"date":"2021-11-12","close":12777.7725},{"date":"2021-11-15","close":12703.0469},{"date":"2021-11-16","close":12254.7041},{"date":"2021-11-17","close":11619.5527},{"date":"2021-11-18","close":11470.1045},{"date":"2021-11-19","close":11731.6387},{"date":"2021-11-22","close":11881.085},{"date":"2021-11-23","close":11955.8096},{"date":"2021-11-24","close":12105.2568},{"date":"2021-11-25","close":11769.0},{"date":"2021-11-26","close":11171.209},{"date":"2021-11-29","close":10872.3145},{"date":"2021-11-30","close":10536.0576},{"date":"2021-12-01","close":10797.5898},{"date":"2021-12-02","close":10872.3145},{"date":"2021-12-03","close":11245.9326},{"date":"2021-12-06","close":11432.7432},{"date":"2021-12-07","close":11395.3809},{"date":"2021-12-08","close":11320.6572},{"date":"2021-12-09","close":11395.3809},{"date":"2021-12-10","close":11507.4658},{"date":"2021-12-13","close":11544.8281},{"date":"2021-12-14","close":11582.1904},{"date":"2021-12-15","close":11470.1045},{"date":"2021-12-16","close":11432.7432},{"date":"2021-12-17","close":11582.1904},{"date":"2021-12-20","close":11283.2949},{"date":"2021-12-21","close":11245.9326},{"date":"2021-12-22","close":11171.209},{"date":"2021-12-23","close":11171.209},{"date":"2021-12-24","close":11208.5723},{"date":"2021-12-27","close":11171.209},{"date":"2021-12-28","close":11245.9326},{"date":"2021-12-29","close":11284.3164},{"date":"2021-12-30","close":11169.1699},{"date":"2022-01-03","close":14450.0},{"date":"2022-01-04","close":11437.8428},{"date":"2022-01-05","close":11591.3711},{"date":"2022-01-06","close":11936.8096},{"date":"2022-01-07","close":11783.2812},{"date":"2022-01-10","close":11706.5176},{"date":"2022-01-11","close":11629.7529},{"date":"2022-01-12","close":11744.9004},{"date":"2022-01-13","close":11975.1924},{"date":"2022-01-14","close":11783.2812},{"date":"2022-01-17","close":11476.2256},{"date":"2022-01-18","close":11361.0791},{"date":"2022-01-19","close":11322.6963},{"date":"2022-01-20","close":11591.3711},{"date":"2022-01-21","close":11437.8428},{"date":"2022-01-24","close":11322.6963},{"date":"2022-01-25","close":11054.0234},{"date":"2022-01-26","close":11054.0234},{"date":"2022-01-27","close":10708.585},{"date":"2022-01-28","close":10708.585},{"date":"2022-02-03","close":11437.8428},{"date":"2022-02-04","close":11591.3711},{"date":"2022-02-07","close":11668.1357},{"date":"2022-02-08","close":11668.1357},{"date":"2022-02-09","close":11668.1357},{"date":"2022-02-10","close":11898.4277},{"date":"2022-02-11","close":11936.8096},{"date":"2022-02-14","close":11860.0459},{"date":"2022-02-15","close":11322.6963},{"date":"2022-02-16","close":11668.1357},{"date":"2022-02-17","close":12282.248},{"date":"2022-02-18","close":12167.1025},{"date":"2022-02-21","close":12167.1025},{"date":"2022-02-22","close":12167.1025},{"date":"2022-02-23","close":12167.1025},{"date":"2022-02-24","close":12090.3379},{"date":"2022-02-25","close":11936.8096},{"date":"2022-02-28","close":11936.8096},{"date":"2022-03-02","close":12512.5391},{"date":"2022-03-03","close":12704.4492},{"date":"2022-03-04","close":12704.4492},{"date":"2022-03-07","close":12243.8652},{"date":"2022-03-08","close":11936.8096},{"date":"2022-03-10","close":11936.8096},{"date":"2022-03-11","close":11936.8096},{"date":"2022-03-14","close":12320.6299},{"date":"2022-03-15","close":12320.6299},{"date":"2022-03-16","close":12320.6299},{"date":"2022-03-17","close":12320.6299},{"date":"2022-03-18","close":13318.5625},{"date":"2022-03-21","close":13318.5625},{"date":"2022-03-22","close":12934.7422},{"date":"2022-03-23","close":13165.0342},{"date":"2022-03-24","close":13702.3828},{"date":"2022-03-25","close":13587.2373},{"date":"2022-03-28","close":13395.3252},{"date":"2022-03-29","close":13241.7988},{"date":"2022-03-30","close":13126.6543},{"date":"2022-03-31","close":13587.2373},{"date":"2022-04-01","close":13510.4736},{"date":"2022-04-04","close":13510.4736},{"date":"2022-04-05","close":13510.4736},{"date":"2022-04-06","close":13241.7988},{"date":"2022-04-07","close":13126.6543},{"date":"2022-04-08","close":13356.9443},{"date":"2022-04-11","close":13356.9443},{"date":"2022-04-12","close":13203.417},{"date":"2022-04-13","close":13510.4736},{"date":"2022-04-14","close":13625.6182},{"date":"2022-04-15","close":13548.8545},{"date":"2022-04-18","close":13664.0},{"date":"2022-04-19","close":13625.6182},{"date":"2022-04-20","close":13625.6182},{"date":"2022-04-21","close":13971.0576},{"date":"2022-04-22","close":13779.1465},{"date":"2022-04-25","close":13740.7627},{"date":"2022-04-26","close":13664.0},{"date":"2022-04-27","close":13433.708},{"date":"2022-04-28","close":13740.7627},{"date":"2022-04-29","close":14047.8213},{"date":"2022-05-02","close":14201.3486},{"date":"2022-05-03","close":14239.7305},{"date":"2022-05-04","close":14086.2031},{"date":"2022-05-06","close":13971.0576},{"date":"2022-05-09","close":17650.0},{"date":"2022-05-10","close":13356.9443},{"date":"2022-05-11","close":13203.417},{"date":"2022-05-12","close":13088.2705},{"date":"2022-05-13","close":13126.6543},{"date":"2022-05-16","close":13280.1787},{"date":"2022-05-17","close":13548.8545},{"date":"2022-05-18","close":13356.9443},{"date":"2022-05-19","close":13049.8877},{"date":"2022-05-20","close":13318.5625},{"date":"2022-05-23","close":13318.5625},{"date":"2022-05-24","close":13280.1787},{"date":"2022-05-25","close":13318.5625},{"date":"2022-05-26","close":13280.1787},{"date":"2022-05-27","close":13395.3252},{"date":"2022-05-30","close":13587.2373},{"date":"2022-05-31","close":13587.2373},{"date":"2022-06-02","close":13395.3252},{"date":"2022-06-03","close":13664.0},{"date":"2022-06-07","close":13395.3252},{"date":"2022-06-08","close":13510.4736},{"date":"2022-06-09","close":13203.417},{"date":"2022-06-10","close":12781.2139},{"date":"2022-06-13","close":12435.7764},{"date":"2022-06-14","close":12090.3379},{"date":"2022-06-15","close":11629.7529},{"date":"2022-06-16","close":11668.1357},{"date":"2022-06-17","close":11476.2256},{"date":"2022-06-20","close":10823.7314},{"date":"2022-06-21","close":10862.1123},{"date":"2022-06-22","close":10363.1475},{"date":"2022-06-23","close":10209.6182},{"date":"2022-06-24","close":10670.2021},{"date":"2022-06-27","close":10900.4951},{"date":"2022-06-28","close":11015.6416},{"date":"2022-06-29","close":10746.9668},{"date":"2022-06-30","close":10631.8213},{"date":"2022-07-01","close":10670.2021},{"date":"2022-07-04","close":10593.4395},{"date":"2022-07-05","close":10746.9668},{"date":"2022-07-06","close":10593.4395},{"date":"2022-07-07","close":10746.9668},{"date":"2022-07-08","close":10785.3486},{"date":"2022-07-11","close":10593.4395},{"date":"2022-07-12","close":10363.1475},{"date":"2022-07-13","close":10439.9102},{"date":"2022-07-14","close":10401.5283},{"date":"2022-07-15","close":10324.7646},{"date":"2022-07-18","close":10593.4395},{"date":"2022-07-19","close":10631.8213},{"date":"2022-07-20","close":10746.9668},{"date":"2022-07-21","close":10746.9668},{"date":"2022-07-22","close":10746.9668},{"date":"2022-07-25","close":10746.9668},{"date":"2022-07-26","close":10746.9668},{"date":"2022-07-27","close":10746.9668},{"date":"2022-07-28","close":10862.1123},{"date":"2022-07-29","close":10862.1123},{"date":"2022-08-01","close":11015.6416},{"date":"2022-08-02","close":10862.1123},{"date":"2022-08-03","close":10862.1123},{"date":"2022-08-04","close":10785.3486},{"date":"2022-08-05","close":10900.4951},{"date":"2022-08-08","close":10900.4951},{"date":"2022-08-09","close":10900.4951},{"date":"2022-08-10","close":10900.4951},{"date":"2022-08-11","close":11015.6416},{"date":"2022-08-12","close":11054.0234},{"date":"2022-08-16","close":11054.0234},{"date":"2022-08-17","close":10862.1123},{"date":"2022-08-18","close":10746.9668},{"date":"2022-08-19","close":10708.585},{"date":"2022-08-22","close":10593.4395},{"date":"2022-08-23","close":10593.4395},{"date":"2022-08-24","close":10670.2021},{"date":"2022-08-25","close":10746.9668},{"date":"2022-08-26","close":10746.9668},{"date":"2022-08-29","close":10555.0566},{"date":"2022-08-30","close":10746.9668},{"date":"2022-08-31","close":10785.3486},{"date":"2022-09-01","close":10670.2021},{"date":"2022-09-02","close":10670.2021},{"date":"2022-09-05","close":10631.8213},{"date":"2022-09-06","close":10746.9668},{"date":"2022-09-07","close":10631.8213},{"date":"2022-09-08","close":10631.8213},{"date":"2022-09-13","close":10823.7314},{"date":"2022-09-14","close":10708.585},{"date":"2022-09-15","close":10746.9668},{"date":"2022-09-16","close":10785.3486},{"date":"2022-09-19","close":10670.2021},{"date":"2022-09-20","close":10785.3486},{"date":"2022-09-21","close":10900.4951},{"date":"2022-09-22","close":10670.2021},{"date":"2022-09-23","close":10708.585},{"date":"2022-09-26","close":10324.7646},{"date":"2022-09-27","close":10209.6182},{"date":"2022-09-28","close":9787.417},{"date":"2022-09-29","close":9480.3604},{"date":"2022-09-30","close":9518.7412},{"date":"2022-10-04","close":9595.5068},{"date":"2022-10-05","close":9441.9785},{"date":"2022-10-06","close":9633.8877},{"date":"2022-10-07","close":9595.5068},{"date":"2022-10-11","close":9288.4512},{"date":"2022-10-12","close":9403.5967},{"date":"2022-10-13","close":9288.4512},{"date":"2022-10-14","close":9326.832},{"date":"2022-10-17","close":9441.9785},{"date":"2022-10-18","close":9557.124},{"date":"2022-10-19","close":9518.7412},{"date":"2022-10-20","close":9633.8877},{"date":"2022-10-21","close":9595.5068},{"date":"2022-10-24","close":9787.417},{"date":"2022-10-25","close":9825.7979},{"date":"2022-10-26","close":9902.5625},{"date":"2022-10-27","close":9940.9443},{"date":"2022-10-28","close":9864.1797},{"date":"2022-10-31","close":9902.5625},{"date":"2022-11-01","close":9864.1797},{"date":"2022-11-02","close":9940.9443},{"date":"2022-11-03","close":9902.5625},{"date":"2022-11-04","close":9864.1797},{"date":"2022-11-07","close":9979.3271},{"date":"2022-11-08","close":10017.708},{"date":"2022-11-09","close":10017.708},{"date":"2022-11-10","close":10132.8545},{"date":"2022-11-11","close":10324.7646},{"date":"2022-11-14","close":10324.7646},{"date":"2022-11-15","close":10478.293},{"date":"2022-11-16","close":10670.2021},{"date":"2022-11-17","close":10746.9668},{"date":"2022-11-18","close":11054.0234},{"date":"2022-11-21","close":11130.7871},{"date":"2022-11-22","close":11591.3711},{"date":"2022-11-23","close":12282.248},{"date":"2022-11-24","close":12243.8652},{"date":"2022-11-25","close":12282.248},{"date":"2022-11-28","close":11975.1924},{"date":"2022-11-29","close":12243.8652},{"date":"2022-11-30","close":13318.5625},{"date":"2022-12-01","close":13049.8877},{"date":"2022-12-02","close":12742.832},{"date":"2022-12-05","close":12934.7422},{"date":"2022-12-06","close":12550.9229},{"date":"2022-12-07","close":12205.4834},{"date":"2022-12-08","close":12167.1025},{"date":"2022-12-09","close":12973.124},{"date":"2022-12-12","close":12627.6865},{"date":"2022-12-13","close":12359.0117},{"date":"2022-12-14","close":12090.3379},{"date":"2022-12-15","close":12013.5723},{"date":"2022-12-16","close":11821.6631},{"date":"2022-12-19","close":12051.9561},{"date":"2022-12-20","close":11975.1924},{"date":"2022-12-21","close":12205.4834},{"date":"2022-12-22","close":12359.0117},{"date":"2022-12-23","close":12282.248},{"date":"2022-12-26","close":12090.3379},{"date":"2022-12-27","close":12167.1025},{"date":"2022-12-28","close":12645.8076},{"date":"2022-12-29","close":12486.2383},{"date":"2023-01-02","close":12406.4551},{"date":"2023-01-03","close":12446.3457},{"date":"2023-01-04","close":12446.3457},{"date":"2023-01-05","close":12246.8857},{"date":"2023-01-06","close":12486.2383},{"date":"2023-01-09","close":12605.916},{"date":"2023-01-10","close":12725.5918},{"date":"2023-01-11","close":13044.7285},{"date":"2023-01-12","close":13044.7285},{"date":"2023-01-13","close":13284.0811},{"date":"2023-01-16","close":13962.249},{"date":"2023-01-17","close":13523.4346},{"date":"2023-01-18","close":13403.7588},{"date":"2023-01-19","close":13683.0029},{"date":"2023-01-20","close":14241.4932},{"date":"2023-01-25","close":14632.4365},{"date":"2023-01-26","close":15262.7324},{"date":"2023-01-27","close":15270.7109},{"date":"2023-01-30","close":14776.0479},{"date":"2023-01-31","close":14209.5781},{"date":"2023-02-01","close":14440.9541},{"date":"2023-02-02","close":13922.3555},{"date":"2023-02-03","close":13738.8516},{"date":"2023-02-06","close":13531.4131},{"date":"2023-02-07","close":13762.7881},{"date":"2023-02-08","close":14424.9961},{"date":"2023-02-09","close":14137.7734},{"date":"2023-02-10","close":14560.6318},{"date":"2023-02-13","close":14616.4785},{"date":"2023-02-14","close":15047.3135},{"date":"2023-02-15","close":14999.4434},{"date":"2023-02-16","close":15589.8457},{"date":"2023-02-17","close":16036.6406},{"date":"2023-02-20","close":16914.2656},{"date":"2023-02-21","close":16834.4805},{"date":"2023-02-22","close":16914.2656},{"date":"2023-02-23","close":16635.0215},{"date":"2023-02-24","close":16954.1582},{"date":"2023-02-27","close":17113.7266},{"date":"2023-02-28","close":17233.4043},{"date":"2023-03-02","close":16714.8047},{"date":"2023-03-03","close":15797.2861},{"date":"2023-03-06","close":16994.0508},{"date":"2023-03-07","close":16994.0508},{"date":"2023-03-08","close":16954.1582},{"date":"2023-03-09","close":17193.5098},{"date":"2023-03-10","close":17512.6484},{"date":"2023-03-13","close":18669.5195},{"date":"2023-03-14","close":16595.1309},{"date":"2023-03-15","close":16834.4805},{"date":"2023-03-16","close":16555.2383},{"date":"2023-03-17","close":15956.8545},{"date":"2023-03-20","close":16475.4531},{"date":"2023-03-21","close":16315.8857},{"date":"2023-03-22","close":16754.6973},{"date":"2023-03-23","close":16595.1309},{"date":"2023-03-24","close":15526.0205},{"date":"2023-03-27","close":14871.7891},{"date":"2023-03-28","close":15940.8994},{"date":"2023-03-29","close":15916.9639},{"date":"2023-03-30","close":15709.5234},{"date":"2023-03-31","close":16156.3154},{"date":"2023-04-03","close":16196.208},{"date":"2023-04-04","close":16275.9932},{"date":"2023-04-05","close":16635.0215},{"date":"2023-04-06","close":16914.2656},{"date":"2023-04-07","close":16794.5898},{"date":"2023-04-10","close":16355.7764},{"date":"2023-04-11","close":16674.9141},{"date":"2023-04-12","close":16355.7764},{"date":"2023-04-13","close":16435.5605},{"date":"2023-04-14","close":16914.2656},{"date":"2023-04-17","close":17313.1875},{"date":"2023-04-18","close":17831.7852},{"date":"2023-04-19","close":17991.3555},{"date":"2023-04-20","close":17392.9727},{"date":"2023-04-21","close":16834.4805},{"date":"2023-04-24","close":16595.1309},{"date":"2023-04-25","close":16196.208},{"date":"2023-04-26","close":16116.4238},{"date":"2023-04-27","close":16196.208},{"date":"2023-04-28","close":16555.2383},{"date":"2023-05-02","close":16355.7764},{"date":"2023-05-03","close":16555.2383},{"date":"2023-05-04","close":16555.2383},{"date":"2023-05-08","close":16395.6699},{"date":"2023-05-09","close":17033.9434},{"date":"2023-05-10","close":17193.5098},{"date":"2023-05-11","close":17432.8633},{"date":"2023-05-12","close":17193.5098},{"date":"2023-05-15","close":16116.4238},{"date":"2023-05-16","close":15916.9639},{"date":"2023-05-17","close":16076.5312},{"date":"2023-05-18","close":16236.1006},{"date":"2023-05-19","close":15940.8994},{"date":"2023-05-22","close":16076.5312},{"date":"2023-05-23","close":15940.8994},{"date":"2023-05-24","close":15996.7461},{"date":"2023-05-25","close":15693.5664},{"date":"2023-05-26","close":15318.5811},{"date":"2023-05-30","close":15135.0781},{"date":"2023-05-31","close":14760.0908},{"date":"2023-06-01","close":14680.3066},{"date":"2023-06-02","close":15190.9248},{"date":"2023-06-05","close":15246.7754},{"date":"2023-06-07","close":14792.0039},{"date":"2023-06-08","close":14616.4785},{"date":"2023-06-09","close":14656.3721},{"date":"2023-06-12","close":14401.0605},{"date":"2023-06-13","close":14632.4365},{"date":"2023-06-14","close":14409.04},{"date":"2023-06-15","close":14249.4717},{"date":"2023-06-16","close":14281.3848},{"date":"2023-06-19","close":14464.8896},{"date":"2023-06-20","close":14520.7383},{"date":"2023-06-21","close":14249.4717},{"date":"2023-06-22","close":14161.708},{"date":"2023-06-23","close":14081.9248},{"date":"2023-06-26","close":14385.1055},{"date":"2023-06-27","close":14440.9541},{"date":"2023-06-28","close":14424.9961},{"date":"2023-06-29","close":14393.083},{"date":"2023-06-30","close":14592.5439},{"date":"2023-07-03","close":14377.127},{"date":"2023-07-04","close":14393.083},{"date":"2023-07-05","close":14281.3848},{"date":"2023-07-06","close":14616.4785},{"date":"2023-07-07","close":14720.1982},{"date":"2023-07-10","close":14361.1699},{"date":"2023-07-11","close":14105.8613},{"date":"2023-07-12","close":13914.3789},{"date":"2023-07-13","close":14369.1494},{"date":"2023-07-14","close":14297.3428},{"date":"2023-07-17","close":14321.2783},{"date":"2023-07-18","close":14050.0107},{"date":"2023-07-19","close":13858.5283},{"date":"2023-07-20","close":14081.9248},{"date":"2023-07-21","close":13922.3555},{"date":"2023-07-24","close":13571.3057},{"date":"2023-07-25","close":13252.168},{"date":"2023-07-26","close":13028.7725},{"date":"2023-07-27","close":13252.168},{"date":"2023-07-28","close":13722.8965},{"date":"2023-07-31","close":14010.1191},{"date":"2023-08-01","close":14640.4141},{"date":"2023-08-02","close":14121.8164},{"date":"2023-08-03","close":14217.5576},{"date":"2023-08-04","close":14217.5576},{"date":"2023-08-07","close":14273.4072},{"date":"2023-08-08","close":14201.6006},{"date":"2023-08-09","close":14153.7314},{"date":"2023-08-10","close":14385.1055},{"date":"2023-08-11","close":14281.3848},{"date":"2023-08-14","close":14225.5361},{"date":"2023-08-16","close":14097.8818},{"date":"2023-08-17","close":14225.5361},{"date":"2023-08-18","close":14353.1904},{"date":"2023-08-21","close":14680.3066},{"date":"2023-08-22","close":14712.2207},{"date":"2023-08-23","close":14680.3066},{"date":"2023-08-24","close":14600.5225},{"date":"2023-08-25","close":14409.04},{"date":"2023-08-28","close":14297.3428},{"date":"2023-08-29","close":14305.3193},{"date":"2023-08-30","close":14345.2129},{"date":"2023-08-31","close":14520.7383},{"date":"2023-09-01","close":14911.6807},{"date":"2023-09-04","close":14744.1348},{"date":"2023-09-05","close":14664.3496},{"date":"2023-09-06","close":14488.8242},{"date":"2023-09-07","close":14456.9102},{"date":"2023-09-08","close":14632.4365},{"date":"2023-09-11","close":14512.7607},{"date":"2023-09-12","close":14512.7607},{"date":"2023-09-13","close":14345.2129},{"date":"2023-09-14","close":14345.2129},{"date":"2023-09-15","close":14440.9541},{"date":"2023-09-18","close":14712.2207},{"date":"2023-09-19","close":14807.9609},{"date":"2023-09-20","close":15159.0127},{"date":"2023-09-21","close":15486.1299},{"date":"2023-09-22","close":15358.4727},{"date":"2023-09-25","close":15908.9854},{"date":"2023-09-26","close":16236.1006},{"date":"2023-09-27","close":18031.2461},{"date":"2023-10-04","close":16435.5605},{"date":"2023-10-05","close":16834.4805},{"date":"2023-10-06","close":16834.4805},{"date":"2023-10-10","close":16395.6699},{"date":"2023-10-11","close":16754.6973},{"date":"2023-10-12","close":16834.4805},{"date":"2023-10-13","close":16954.1582},{"date":"2023-10-16","close":16914.2656},{"date":"2023-10-17","close":17313.1875},{"date":"2023-10-18","close":17233.4043},{"date":"2023-10-19","close":17113.7266},{"date":"2023-10-20","close":16914.2656},{"date":"2023-10-23","close":16754.6973},{"date":"2023-10-24","close":16794.5898},{"date":"2023-10-25","close":16994.0508},{"date":"2023-10-26","close":16834.4805},{"date":"2023-10-27","close":16754.6973},{"date":"2023-10-30","close":16635.0215},{"date":"2023-10-31","close":16595.1309},{"date":"2023-11-01","close":16834.4805},{"date":"2023-11-02","close":17033.9434},{"date":"2023-11-03","close":16754.6973},{"date":"2023-11-06","close":17073.834},{"date":"2023-11-07","close":17313.1875},{"date":"2023-11-08","close":17113.7266},{"date":"2023-11-09","close":17033.9434},{"date":"2023-11-10","close":17193.5098},{"date":"2023-11-13","close":16994.0508},{"date":"2023-11-14","close":16994.0508},{"date":"2023-11-15","close":17193.5098},{"date":"2023-11-16","close":17233.4043},{"date":"2023-11-17","close":17432.8633},{"date":"2023-11-20","close":17193.5098},{"date":"2023-11-21","close":17472.7559},{"date":"2023-11-22","close":17392.9727},{"date":"2023-11-23","close":17392.9727},{"date":"2023-11-24","close":17472.7559},{"date":"2023-11-27","close":17512.6484},{"date":"2023-11-28","close":17512.6484},{"date":"2023-11-29","close":17432.8633},{"date":"2023-11-30","close":17472.7559},{"date":"2023-12-01","close":17552.5391},{"date":"2023-12-04","close":17552.5391},{"date":"2023-12-05","close":17752.002},{"date":"2023-12-06","close":17353.082},{"date":"2023-12-07","close":17592.4316},{"date":"2023-12-08","close":17672.2168},{"date":"2023-12-11","close":17672.2168},{"date":"2023-12-12","close":17632.3262},{"date":"2023-12-13","close":17712.1094},{"date":"2023-12-14","close":17791.8945},{"date":"2023-12-15","close":17632.3262},{"date":"2023-12-18","close":17951.4609},{"date":"2023-12-19","close":18111.0312},{"date":"2023-12-20","close":19267.9023},{"date":"2023-12-21","close":18829.0898},{"date":"2023-12-22","close":18629.627},{"date":"2023-12-26","close":18789.1953},{"date":"2023-12-27","close":19328.4023},{"date":"2023-12-28","close":19743.1738},{"date":"2024-01-02","close":19743.1738},{"date":"2024-01-03","close":19701.6973},{"date":"2024-01-04","close":20240.9023},{"date":"2024-01-05","close":20240.9023},{"date":"2024-01-08","close":21319.3086},{"date":"2024-01-09","close":21485.2188},{"date":"2024-01-10","close":21609.6523},{"date":"2024-01-11","close":21609.6523},{"date":"2024-01-12","close":21982.9473},{"date":"2024-01-15","close":22356.2422},{"date":"2024-01-16","close":22397.7188},{"date":"2024-01-17","close":21817.0371},{"date":"2024-01-18","close":22356.2422},{"date":"2024-01-19","close":22190.332},{"date":"2024-01-22","close":22231.8105},{"date":"2024-01-23","close":20863.0605},{"date":"2024-01-24","close":19328.4023},{"date":"2024-01-25","close":20448.2891},{"date":"2024-01-26","close":20033.5156},{"date":"2024-01-29","close":19411.3555},{"date":"2024-01-30","close":20199.4258},{"date":"2024-01-31","close":20821.582},{"date":"2024-02-01","close":22148.8555},{"date":"2024-02-02","close":22107.3789},{"date":"2024-02-05","close":22853.9688},{"date":"2024-02-06","close":22397.7188},{"date":"2024-02-07","close":23642.0371},{"date":"2024-02-08","close":23973.8555},{"date":"2024-02-13","close":23642.0371},{"date":"2024-02-14","close":22605.1055},{"date":"2024-02-15","close":22439.1953},{"date":"2024-02-16","close":22729.5371},{"date":"2024-02-19","close":22771.0137},{"date":"2024-02-20","close":22978.4004},{"date":"2024-02-21","close":22812.4902},{"date":"2024-02-22","close":22978.4004},{"date":"2024-02-23","close":22853.9688},{"date":"2024-02-26","close":21111.9238},{"date":"2024-02-27","close":21277.832},{"date":"2024-02-28","close":21734.084},{"date":"2024-02-29","close":21651.1289},{"date":"2024-03-04","close":21982.9473},{"date":"2024-03-05","close":21858.5156},{"date":"2024-03-06","close":22397.7188},{"date":"2024-03-07","close":21899.9922},{"date":"2024-03-08","close":21111.9238},{"date":"2024-03-11","close":21734.084},{"date":"2024-03-12","close":22148.8555},{"date":"2024-03-13","close":22148.8555},{"date":"2024-03-14","close":22314.7637},{"date":"2024-03-15","close":22605.1055},{"date":"2024-03-18","close":20448.2891},{"date":"2024-03-19","close":21319.3086},{"date":"2024-03-20","close":21402.2637},{"date":"2024-03-21","close":21734.084},{"date":"2024-03-22","close":20655.6738},{"date":"2024-03-25","close":20033.5156},{"date":"2024-03-26","close":19867.6055},{"date":"2024-03-27","close":19079.5371},{"date":"2024-03-28","close":18872.1523},{"date":"2024-03-29","close":18996.584},{"date":"2024-04-01","close":18872.1523},{"date":"2024-04-02","close":18830.6758},{"date":"2024-04-03","close":18540.334},{"date":"2024-04-04","close":18996.584},{"date":"2024-04-05","close":18623.2891},{"date":"2024-04-08","close":18001.1289},{"date":"2024-04-09","close":18291.4688},{"date":"2024-04-11","close":18291.4688},{"date":"2024-04-12","close":18167.0391},{"date":"2024-04-15","close":17835.2207},{"date":"2024-04-16","close":17544.8789},{"date":"2024-04-17","close":17835.2207},{"date":"2024-04-18","close":18208.5156},{"date":"2024-04-19","close":18291.4688},{"date":"2024-04-22","close":19162.4922},{"date":"2024-04-23","close":18872.1523},{"date":"2024-04-24","close":18996.584},{"date":"2024-04-25","close":19079.5371},{"date":"2024-04-26","close":19038.0605},{"date":"2024-04-29","close":19162.4922},{"date":"2024-04-30","close":19038.0605},{"date":"2024-05-02","close":19121.0137},{"date":"2024-05-03","close":18955.1074},{"date":"2024-05-07","close":18955.1074},{"date":"2024-05-08","close":18872.1523},{"date":"2024-05-09","close":19038.0605},{"date":"2024-05-10","close":19079.5371},{"date":"2024-05-13","close":18706.2441},{"date":"2024-05-14","close":18581.8125},{"date":"2024-05-16","close":18706.2441},{"date":"2024-05-17","close":18167.0391},{"date":"2024-05-20","close":18084.084},{"date":"2024-05-21","close":17918.1758},{"date":"2024-05-22","close":17793.7441},{"date":"2024-05-23","close":17793.7441},{"date":"2024-05-24","close":17586.3555},{"date":"2024-05-27","close":17627.834},{"date":"2024-05-28","close":17213.0625},{"date":"2024-05-29","close":17088.6309},{"date":"2024-05-30","close":17171.5859},{"date":"2024-05-31","close":16673.8574},{"date":"2024-06-03","close":16839.7656},{"date":"2024-06-04","close":16673.8574},{"date":"2024-06-05","close":16673.8574},{"date":"2024-06-07","close":16632.3789},{"date":"2024-06-10","close":16715.334},{"date":"2024-06-11","close":16590.9023},{"date":"2024-06-12","close":16590.9023},{"date":"2024-06-13","close":16483.0605},{"date":"2024-06-14","close":16507.9473},{"date":"2024-06-17","close":16673.8574},{"date":"2024-06-18","close":16756.8105},{"date":"2024-06-19","close":16590.9023},{"date":"2024-06-20","close":16632.3789},{"date":"2024-06-21","close":16632.3789},{"date":"2024-06-24","close":16383.5156},{"date":"2024-06-25","close":16408.4023},{"date":"2024-06-26","close":16375.2217},{"date":"2024-06-27","close":16424.9941},{"date":"2024-06-28","close":16317.1523},{"date":"2024-07-01","close":16043.4033},{"date":"2024-07-02","close":15960.4473},{"date":"2024-07-03","close":15703.29},{"date":"2024-07-04","close":15529.085},{"date":"2024-07-05","close":16151.2441},{"date":"2024-07-08","close":16010.2197},{"date":"2024-07-09","close":15993.6309},{"date":"2024-07-10","close":15860.9014},{"date":"2024-07-11","close":15769.6533},{"date":"2024-07-12","close":15827.7227},{"date":"2024-07-15","close":15860.9014},{"date":"2024-07-16","close":15960.4473},{"date":"2024-07-17","close":15927.2666},{"date":"2024-07-18","close":15852.6084},{"date":"2024-07-19","close":15802.834},{"date":"2024-07-22","close":15769.6533},{"date":"2024-07-23","close":15786.2441},{"date":"2024-07-24","close":15836.0156},{"date":"2024-07-25","close":15636.9258},{"date":"2024-07-26","close":15794.5391},{"date":"2024-07-29","close":15935.5615},{"date":"2024-07-30","close":15786.2441},{"date":"2024-07-31","close":16408.4023},{"date":"2024-08-01","close":17254.5391},{"date":"2024-08-02","close":17130.1074},{"date":"2024-08-05","close":15761.3574},{"date":"2024-08-06","close":16259.084},{"date":"2024-08-07","close":16590.9023},{"date":"2024-08-08","close":16400.1074},{"date":"2024-08-09","close":16192.7207},{"date":"2024-08-12","close":15885.7881},{"date":"2024-08-13","close":15894.085},{"date":"2024-08-14","close":16018.5166},{"date":"2024-08-16","close":15968.7432},{"date":"2024-08-19","close":15935.5615},{"date":"2024-08-20","close":16093.1748},{"date":"2024-08-21","close":16217.6064},{"date":"2024-08-22","close":15968.7432},{"date":"2024-08-23","close":15993.6309},{"date":"2024-08-26","close":15653.5166},{"date":"2024-08-27","close":15495.9033},{"date":"2024-08-28","close":15321.6982},{"date":"2024-08-29","close":15454.4268},{"date":"2024-08-30","close":15446.1289},{"date":"2024-09-02","close":15437.8359},{"date":"2024-09-03","close":15578.8584},{"date":"2024-09-04","close":15346.584},{"date":"2024-09-05","close":15711.5859},{"date":"2024-09-06","close":15412.9502},{"date":"2024-09-09","close":15404.6523},{"date":"2024-09-10","close":15437.8359},{"date":"2024-09-11","close":15479.3125},{"date":"2024-09-12","close":15753.0625},{"date":"2024-09-13","close":16109.7656},{"date":"2024-09-19","close":15885.7881},{"date":"2024-09-20","close":15993.6309},{"date":"2024-09-23","close":15985.334},{"date":"2024-09-24","close":15877.4941},{"date":"2024-09-25","close":15753.0625},{"date":"2024-09-26","close":15728.1768},{"date":"2024-09-27","close":15877.4941},{"date":"2024-09-30","close":16035.1074},{"date":"2024-10-02","close":16507.9473},{"date":"2024-10-04","close":16574.3125},{"date":"2024-10-07","close":16350.334},{"date":"2024-10-08","close":16350.334},{"date":"2024-10-10","close":16383.5156},{"date":"2024-10-11","close":16499.6543},{"date":"2024-10-14","close":16176.1299},{"date":"2024-10-15","close":16176.1299},{"date":"2024-10-16","close":16084.8799},{"date":"2024-10-17","close":15877.4941},{"date":"2024-10-18","close":15761.3574},{"date":"2024-10-21","close":15744.7666},{"date":"2024-10-22","close":15694.9932},{"date":"2024-10-23","close":15612.04},{"date":"2024-10-24","close":15620.335},{"date":"2024-10-25","close":15802.834},{"date":"2024-10-28","close":16424.9941},{"date":"2024-10-29","close":16242.4932},{"date":"2024-10-30","close":17047.1543},{"date":"2024-10-31","close":17752.2656},{"date":"2024-11-01","close":18457.3809},{"date":"2024-11-04","close":18332.9473},{"date":"2024-11-05","close":18623.2891},{"date":"2024-11-06","close":18498.8574},{"date":"2024-11-07","close":18125.5605},{"date":"2024-11-08","close":17959.6523},{"date":"2024-11-11","close":17876.6973},{"date":"2024-11-12","close":17378.9707},{"date":"2024-11-13","close":16964.1992},{"date":"2024-11-14","close":16673.8574},{"date":"2024-11-15","close":16798.2891},{"date":"2024-11-18","close":16922.7227},{"date":"2024-11-19","close":17047.1543},{"date":"2024-11-20","close":17047.1543},{"date":"2024-11-21","close":17047.1543},{"date":"2024-11-22","close":17005.6758},{"date":"2024-11-25","close":17254.5391},{"date":"2024-11-26","close":17918.1758},{"date":"2024-11-27","close":17586.3555},{"date":"2024-11-28","close":17544.8789},{"date":"2024-11-29","close":17586.3555},{"date":"2024-12-02","close":17337.4941},{"date":"2024-12-03","close":17752.2656},{"date":"2024-12-04","close":17544.8789},{"date":"2024-12-05","close":17586.3555},{"date":"2024-12-06","close":17544.8789},{"date":"2024-12-09","close":17171.5859},{"date":"2024-12-10","close":17835.2207},{"date":"2024-12-11","close":18084.084},{"date":"2024-12-12","close":18291.4688},{"date":"2024-12-13","close":18623.2891},{"date":"2024-12-16","close":18498.8574},{"date":"2024-12-17","close":18084.084},{"date":"2024-12-18","close":17918.1758},{"date":"2024-12-19","close":17669.3125},{"date":"2024-12-20","close":17586.3555},{"date":"2024-12-23","close":17876.6973},{"date":"2024-12-24","close":18167.0391},{"date":"2024-12-26","close":18374.4238},{"date":"2024-12-27","close":18464.7168},{"date":"2024-12-30","close":18022.2852},{"date":"2025-01-02","close":17841.7031},{"date":"2025-01-03","close":17299.9492},{"date":"2025-01-06","close":17354.125},{"date":"2025-01-07","close":17381.2129},{"date":"2025-01-08","close":17471.5059},{"date":"2025-01-09","close":17453.4453},{"date":"2025-01-10","close":17372.1836},{"date":"2025-01-13","close":17399.2715},{"date":"2025-01-14","close":17245.7754},{"date":"2025-01-15","close":16830.4336},{"date":"2025-01-16","close":16884.6074},{"date":"2025-01-17","close":16965.8711},{"date":"2025-01-20","close":16830.4336},{"date":"2025-01-21","close":16839.4609},{"date":"2025-01-22","close":16713.0527},{"date":"2025-01-23","close":16704.0234},{"date":"2025-01-24","close":16722.082},{"date":"2025-01-31","close":16758.1973},{"date":"2025-02-03","close":16451.207},{"date":"2025-02-04","close":16433.1465},{"date":"2025-02-05","close":16559.5566},{"date":"2025-02-06","close":16586.6445},{"date":"2025-02-07","close":16622.7598},{"date":"2025-02-10","close":16667.9062},{"date":"2025-02-11","close":16658.877},{"date":"2025-02-12","close":16514.4102},{"date":"2025-02-13","close":16658.877},{"date":"2025-02-14","close":16722.082},{"date":"2025-02-17","close":17065.1914},{"date":"2025-02-18","close":17245.7754},{"date":"2025-02-19","close":17336.0684},{"date":"2025-02-20","close":17345.0957},{"date":"2025-02-21","close":17507.6211},{"date":"2025-02-24","close":17426.3574},{"date":"2025-02-25","close":17281.8926},{"date":"2025-02-26","close":17110.3359},{"date":"2025-02-27","close":17336.0684},{"date":"2025-02-28","close":17390.2422},{"date":"2025-03-04","close":17426.3574},{"date":"2025-03-05","close":17579.8555},{"date":"2025-03-06","close":17715.2949},{"date":"2025-03-07","close":17670.1465},{"date":"2025-03-10","close":17850.7324},{"date":"2025-03-11","close":17688.207},{"date":"2025-03-12","close":17832.6719},{"date":"2025-03-13","close":17913.9355},{"date":"2025-03-14","close":17913.9355},{"date":"2025-03-17","close":17850.7324},{"date":"2025-03-18","close":17769.4688},{"date":"2025-03-19","close":17877.8203},{"date":"2025-03-20","close":17796.5566},{"date":"2025-03-21","close":17823.6445},{"date":"2025-03-24","close":17823.6445},{"date":"2025-03-25","close":17634.0312},{"date":"2025-03-26","close":17588.8848},{"date":"2025-03-27","close":17579.8555},{"date":"2025-03-28","close":17489.5625},{"date":"2025-03-31","close":17408.3008},{"date":"2025-04-01","close":17435.3887},{"date":"2025-04-02","close":17498.5938},{"date":"2025-04-03","close":17588.8848},{"date":"2025-04-04","close":17841.7031},{"date":"2025-04-07","close":17083.25},{"date":"2025-04-08","close":16956.8418},{"date":"2025-04-09","close":16956.8418},{"date":"2025-04-10","close":17318.0078},{"date":"2025-04-11","close":17588.8848},{"date":"2025-04-14","close":17715.2949},{"date":"2025-04-15","close":17760.4395},{"date":"2025-04-16","close":17787.5273},{"date":"2025-04-17","close":17913.9355},{"date":"2025-04-18","close":18148.6953},{"date":"2025-04-21","close":18464.7168},{"date":"2025-04-22","close":18690.4473},{"date":"2025-04-23","close":18871.0312},{"date":"2025-04-24","close":18555.0098},{"date":"2025-04-25","close":18600.1562},{"date":"2025-04-28","close":18555.0098},{"date":"2025-04-29","close":18780.7383},{"date":"2025-04-30","close":18780.7383},{"date":"2025-05-02","close":18690.4473},{"date":"2025-05-07","close":18600.1562},{"date":"2025-05-08","close":18690.4473},{"date":"2025-05-09","close":18509.8633},{"date":"2025-05-12","close":18825.8867},{"date":"2025-05-13","close":18825.8867},{"date":"2025-05-14","close":19412.7832},{"date":"2025-05-15","close":19593.3672},{"date":"2025-05-16","close":19277.3457},{"date":"2025-05-19","close":19277.3457},{"date":"2025-05-20","close":20044.8262},{"date":"2025-05-21","close":19999.6816},{"date":"2025-05-22","close":19457.9297},{"date":"2025-05-23","close":19412.7832},{"date":"2025-05-26","close":20089.9746},{"date":"2025-05-27","close":19909.3887},{"date":"2025-05-28","close":20767.1641},{"date":"2025-05-29","close":21670.084},{"date":"2025-05-30","close":21760.377},{"date":"2025-06-02","close":21173.4785},{"date":"2025-06-04","close":22347.2734},{"date":"2025-06-05","close":23205.0469},{"date":"2025-06-09","close":24469.1367},{"date":"2025-06-10","close":23701.6543},{"date":"2025-06-11","close":24243.4062},{"date":"2025-06-12","close":23972.5312},{"date":"2025-06-13","close":23475.9238},{"date":"2025-06-16","close":24062.8223},{"date":"2025-06-17","close":24017.6758},{"date":"2025-06-18","close":24288.5527},{"date":"2025-06-19","close":23960.3281},{"date":"2025-06-20","close":23678.9941},{"date":"2025-06-23","close":24288.5527},{"date":"2025-06-24","close":24663.6641},{"date":"2025-06-25","close":24616.7754},{"date":"2025-06-26","close":23725.8828},{"date":"2025-06-27","close":23210.1035},{"date":"2025-06-30","close":23960.3281},{"date":"2025-07-01","close":24569.8867},{"date":"2025-07-02","close":23772.7715},{"date":"2025-07-03","close":24804.332},{"date":"2025-07-04","close":24898.1094},{"date":"2025-07-07","close":25648.3359},{"date":"2025-07-08","close":25835.8926},{"date":"2025-07-09","close":26726.7852},{"date":"2025-07-10","close":26679.8965},{"date":"2025-07-11","close":26445.4512},{"date":"2025-07-14","close":26492.3398},{"date":"2025-07-15","close":26070.3379},{"date":"2025-07-16","close":26164.1152},{"date":"2025-07-17","close":25320.1113},{"date":"2025-07-18","close":24991.8887},{"date":"2025-07-21","close":24757.4434},{"date":"2025-07-22","close":24945.0},{"date":"2025-07-23","close":24429.2188},{"date":"2025-07-24","close":24616.7754},{"date":"2025-07-25","close":23960.3281},{"date":"2025-07-28","close":23772.7715},{"date":"2025-07-29","close":23491.4375},{"date":"2025-07-30","close":23444.5488},{"date":"2025-07-31","close":23444.5488},{"date":"2025-08-01","close":22694.3223},{"date":"2025-08-04","close":23163.2129},{"date":"2025-08-05","close":22788.1016},{"date":"2025-08-06","close":23397.6582},{"date":"2025-08-07","close":22975.6582},{"date":"2025-08-08","close":23116.3242},{"date":"2025-08-11","close":22741.2109},{"date":"2025-08-12","close":23022.5469},{"date":"2025-08-13","close":22131.6543},{"date":"2025-08-14","close":21897.209},{"date":"2025-08-18","close":21287.6504},{"date":"2025-08-19","close":22788.1016},{"date":"2025-08-20","close":24100.9961},{"date":"2025-08-21","close":24194.7734},{"date":"2025-08-22","close":24194.7734},{"date":"2025-08-25","close":24147.8848},{"date":"2025-08-26","close":24147.8848},{"date":"2025-08-27","close":24054.1074},{"date":"2025-08-28","close":24335.4414},{"date":"2025-08-29","close":24476.1074},{"date":"2025-09-01","close":24054.1074},{"date":"2025-09-02","close":24007.2168},{"date":"2025-09-03","close":24054.1074},{"date":"2025-09-04","close":24147.8848},{"date":"2025-09-05","close":24241.6621},{"date":"2025-09-08","close":24335.4414},{"date":"2025-09-09","close":24663.6641},{"date":"2025-09-10","close":24757.4434},{"date":"2025-09-11","close":24898.1094},{"date":"2025-09-12","close":24851.2207},{"date":"2025-09-15","close":25085.666},{"date":"2025-09-16","close":25085.666},{"date":"2025-09-17","close":25038.7773},{"date":"2025-09-18","close":24898.1094},{"date":"2025-09-19","close":26750.0},{"date":"2025-09-22","close":25132.5566},{"date":"2025-09-23","close":25413.8906},{"date":"2025-09-24","close":24710.5547},{"date":"2025-09-25","close":24476.1074},{"date":"2025-09-26","close":24194.7734},{"date":"2025-09-29","close":24382.3301},{"date":"2025-09-30","close":24241.6621},{"date":"2025-10-01","close":24194.7734},{"date":"2025-10-02","close":24194.7734},{"date":"2025-10-10","close":23866.5508},{"date":"2025-10-13","close":23256.9922},{"date":"2025-10-14","close":23303.8809},{"date":"2025-10-15","close":23632.1055},{"date":"2025-10-16","close":23632.1055},{"date":"2025-10-17","close":23163.2129},{"date":"2025-10-20","close":23678.9941},{"date":"2025-10-21","close":23819.6602},{"date":"2025-10-22","close":24100.9961},{"date":"2025-10-23","close":24288.5527},{"date":"2025-10-24","close":24335.4414},{"date":"2025-10-27","close":24054.1074},{"date":"2025-10-28","close":23960.3281},{"date":"2025-10-29","close":24054.1074},{"date":"2025-10-30","close":24007.2168},{"date":"2025-10-31","close":24007.2168},{"date":"2025-11-03","close":23725.8828},{"date":"2025-11-04","close":23444.5488},{"date":"2025-11-05","close":23725.8828},{"date":"2025-11-06","close":23960.3281},{"date":"2025-11-07","close":24569.8867},{"date":"2025-11-10","close":24898.1094},{"date":"2025-11-11","close":25132.5566},{"date":"2025-11-12","close":25413.8906},{"date":"2025-11-13","close":25554.5566},{"date":"2025-11-14","close":25648.3359},{"date":"2025-11-17","close":25273.2227},{"date":"2025-11-18","close":24569.8867},{"date":"2025-11-19","close":24382.3301},{"date":"2025-11-20","close":24382.3301},{"date":"2025-11-21","close":24335.4414},{"date":"2025-11-24","close":24288.5527},{"date":"2025-11-25","close":24194.7734},{"date":"2025-11-26","close":24288.5527},{"date":"2025-11-27","close":24288.5527},{"date":"2025-11-28","close":24382.3301},{"date":"2025-12-01","close":24898.1094},{"date":"2025-12-02","close":24616.7754},{"date":"2025-12-03","close":24663.6641},{"date":"2025-12-04","close":24663.6641},{"date":"2025-12-05","close":24429.2188},{"date":"2025-12-08","close":25085.666},{"date":"2025-12-09","close":24241.6621},{"date":"2025-12-10","close":24241.6621},{"date":"2025-12-11","close":23960.3281},{"date":"2025-12-12","close":24429.2188},{"date":"2025-12-15","close":24898.1094},{"date":"2025-12-16","close":24569.8867},{"date":"2025-12-17","close":24851.2207},{"date":"2025-12-18","close":24945.0},{"date":"2025-12-19","close":24710.5547},{"date":"2025-12-22","close":24476.1074},{"date":"2025-12-23","close":24522.998},{"date":"2025-12-24","close":24616.7754},{"date":"2025-12-26","close":24945.0},{"date":"2025-12-29","close":25200.0},{"date":"2025-12-30","close":25150.0},{"date":"2026-01-02","close":24650.0},{"date":"2026-01-05","close":25050.0},{"date":"2026-01-06","close":24950.0},{"date":"2026-01-07","close":25050.0},{"date":"2026-01-08","close":24850.0},{"date":"2026-01-09","close":25250.0},{"date":"2026-01-12","close":25250.0},{"date":"2026-01-13","close":25200.0},{"date":"2026-01-14","close":25550.0},{"date":"2026-01-15","close":25900.0},{"date":"2026-01-16","close":26400.0},{"date":"2026-01-19","close":26400.0},{"date":"2026-01-20","close":26600.0},{"date":"2026-01-21","close":26600.0},{"date":"2026-01-22","close":26450.0},{"date":"2026-01-23","close":26000.0},{"date":"2026-01-26","close":26450.0},{"date":"2026-01-27","close":26200.0},{"date":"2026-01-28","close":26150.0},{"date":"2026-01-29","close":25550.0},{"date":"2026-01-30","close":24100.0},{"date":"2026-02-02","close":22800.0},{"date":"2026-02-03","close":23300.0},{"date":"2026-02-04","close":23950.0},{"date":"2026-02-05","close":23800.0},{"date":"2026-02-06","close":23300.0},{"date":"2026-02-09","close":23200.0},{"date":"2026-02-10","close":23500.0},{"date":"2026-02-11","close":23350.0},{"date":"2026-02-12","close":23850.0},{"date":"2026-02-13","close":24600.0},{"date":"2026-02-19","close":24750.0},{"date":"2026-02-20","close":25250.0},{"date":"2026-02-23","close":25600.0},{"date":"2026-02-24","close":25450.0},{"date":"2026-02-25","close":25650.0},{"date":"2026-02-26","close":25800.0},{"date":"2026-02-27","close":26200.0},{"date":"2026-03-03","close":25050.0},{"date":"2026-03-04","close":23000.0},{"date":"2026-03-05","close":24450.0},{"date":"2026-03-06","close":24250.0},{"date":"2026-03-09","close":23850.0},{"date":"2026-03-10","close":24200.0},{"date":"2026-03-11","close":24350.0},{"date":"2026-03-12","close":24700.0},{"date":"2026-03-13","close":25150.0},{"date":"2026-03-16","close":24400.0},{"date":"2026-03-17","close":24400.0},{"date":"2026-03-18","close":24600.0},{"date":"2026-03-19","close":24900.0},{"date":"2026-03-20","close":25900.0},{"date":"2026-03-23","close":25550.0},{"date":"2026-03-24","close":25800.0},{"date":"2026-03-25","close":26250.0},{"date":"2026-03-26","close":26400.0},{"date":"2026-03-27","close":26400.0},{"date":"2026-03-30","close":25500.0},{"date":"2026-03-31","close":24750.0},{"date":"2026-04-01","close":25250.0},{"date":"2026-04-02","close":24950.0},{"date":"2026-04-03","close":25350.0},{"date":"2026-04-06","close":25950.0},{"date":"2026-04-07","close":25500.0},{"date":"2026-04-08","close":26200.0},{"date":"2026-04-09","close":26300.0},{"date":"2026-04-10","close":26150.0},{"date":"2026-04-13","close":26150.0},{"date":"2026-04-14","close":26300.0},{"date":"2026-04-15","close":26400.0},{"date":"2026-04-16","close":26100.0},{"date":"2026-04-17","close":27400.0},{"date":"2026-04-20","close":27500.0},{"date":"2026-04-21","close":27050.0},{"date":"2026-04-22","close":27200.0},{"date":"2026-04-23","close":27450.0},{"date":"2026-04-24","close":27500.0},{"date":"2026-04-27","close":27350.0},{"date":"2026-04-28","close":27650.0},{"date":"2026-04-29","close":27150.0},{"date":"2026-04-30","close":27000.0},{"date":"2026-05-04","close":26600.0},{"date":"2026-05-06","close":25550.0},{"date":"2026-05-07","close":25200.0},{"date":"2026-05-08","close":24950.0},{"date":"2026-05-11","close":24800.0},{"date":"2026-05-12","close":24450.0},{"date":"2026-05-13","close":24400.0},{"date":"2026-05-14","close":24450.0},{"date":"2026-05-15","close":24300.0},{"date":"2026-05-18","close":24050.0},{"date":"2026-05-19","close":24000.0},{"date":"2026-05-20","close":22900.0},{"date":"2026-05-21","close":22750.0},{"date":"2026-05-22","close":23450.0},{"date":"2026-05-26","close":23350.0},{"date":"2026-05-27","close":22900.0},{"date":"2026-05-28","close":22500.0},{"date":"2026-05-29","close":21900.0},{"date":"2026-06-01","close":20750.0},{"date":"2026-06-02","close":20350.0},{"date":"2026-06-04","close":21350.0},{"date":"2026-06-05","close":21200.0},{"date":"2026-06-08","close":20850.0},{"date":"2026-06-09","close":21200.0},{"date":"2026-06-10","close":23500.0},{"date":"2026-06-11","close":23250.0},{"date":"2026-06-12","close":23250.0},{"date":"2026-06-15","close":23950.0},{"date":"2026-06-16","close":24350.0},{"date":"2026-06-17","close":24350.0},{"date":"2026-06-18","close":24150.0},{"date":"2026-06-19","close":24100.0},{"date":"2026-06-22","close":24500.0},{"date":"2026-06-23","close":24400.0},{"date":"2026-06-24","close":24300.0},{"date":"2026-06-25","close":24250.0},{"date":"2026-06-26","close":24050.0},{"date":"2026-06-29","close":24300.0},{"date":"2026-06-30","close":24250.0},{"date":"2026-07-01","close":24500.0},{"date":"2026-07-02","close":24450.0},{"date":"2026-07-03","close":24950.0},{"date":"2026-07-06","close":25950.0},{"date":"2026-07-07","close":26150.0},{"date":"2026-07-08","close":24950.0},{"date":"2026-07-09","close":24700.0},{"date":"2026-07-10","close":25000.0},{"date":"2026-07-13","close":25550.0},{"date":"2026-07-14","close":24950.0},{"date":"2026-07-15","close":25300.0},{"date":"2026-07-16","close":25100.0},{"date":"2026-07-20","close":25350.0},{"date":"2026-07-21","close":25150.0},{"date":"2026-07-22","close":25100.0},{"date":"2026-07-23","close":25450.0},{"date":"2026-07-24","close":25750.0},{"date":"2026-07-27","close":26000.0},{"date":"2026-07-28","close":25950.0},{"date":"2026-07-29","close":25850.0},{"date":"2026-07-30","close":26550.0},{"date":"2026-07-31","close":26950.0},{"date":"2026-08-03","close":27550.0},{"date":"2026-08-04","close":28100.0},{"date":"2026-08-05","close":26500.0},{"date":"2026-08-06","close":26700.0},{"date":"2026-08-07","close":26450.0},{"date":"2026-08-10","close":26750.0},{"date":"2026-08-11","close":26600.0},{"date":"2026-08-12","close":26850.0},{"date":"2026-08-13","close":27200.0},{"date":"2026-08-14","close":27900.0},{"date":"2026-08-18","close":27700.0},{"date":"2026-08-19","close":27750.0},{"date":"2026-08-20","close":27500.0},{"date":"2026-08-21","close":27150.0},{"date":"2026-08-24","close":27000.0},{"date":"2026-08-25","close":28250.0},{"date":"2026-08-26","close":28300.0},{"date":"2026-08-27","close":27950.0},{"date":"2026-08-28","close":28300.0},{"date":"2026-08-31","close":28350.0},{"date":"2026-09-01","close":27850.0},{"date":"2026-09-02","close":27250.0},{"date":"2026-09-03","close":27450.0},{"date":"2026-09-04","close":27200.0},{"date":"2026-09-07","close":26100.0},{"date":"2026-09-08","close":25300.0},{"date":"2026-09-09","close":25400.0},{"date":"2026-09-10","close":26450.0},{"date":"2026-09-11","close":25750.0},{"date":"2026-09-14","close":26450.0},{"date":"2026-09-15","close":26300.0},{"date":"2026-09-16","close":26100.0},{"date":"2026-09-17","close":26800.0},{"date":"2026-09-18","close":26400.0},{"date":"2026-09-21","close":26650.0},{"date":"2026-09-22","close":26650.0},{"date":"2026-09-23","close":26400.0},{"date":"2026-09-28","close":26750.0},{"date":"2026-09-29","close":25650.0},{"date":"2026-09-30","close":25800.0},{"date":"2026-10-01","close":25550.0},{"date":"2026-10-02","close":25650.0},{"date":"2026-10-06","close":25750.0},{"date":"2026-10-07","close":25500.0},{"date":"2026-10-08","close":25400.0},{"date":"2026-10-12","close":24950.0},{"date":"2026-10-13","close":24650.0},{"date":"2026-10-14","close":25050.0},{"date":"2026-10-15","close":24900.0},{"date":"2026-10-16","close":25150.0},{"date":"2026-10-19","close":24850.0},{"date":"2026-10-20","close":25000.0},{"date":"2026-10-21","close":24500.0},{"date":"2026-10-22","close":24350.0},{"date":"2026-10-23","close":23700.0}],"chart_data":[{"date":"2024-10-23","open":15761,"high":15861,"low":15604,"close":15612,"volume":6907,"rsi_14":38.25,"sma_20":19351.0,"sma_60":19221.83,"sma_120":19931.58},{"date":"2024-10-24","open":15695,"high":15786,"low":15587,"close":15620,"volume":4097,"rsi_14":16.77,"sma_20":19329.0,"sma_60":19218.5,"sma_120":19897.67},{"date":"2024-10-25","open":15620,"high":15844,"low":15562,"close":15803,"volume":10049,"rsi_14":23.43,"sma_20":19324.5,"sma_60":19217.83,"sma_120":19864.75},{"date":"2024-10-28","open":15927,"high":16500,"low":15861,"close":16425,"volume":11065,"rsi_14":52.02,"sma_20":19365.0,"sma_60":19233.67,"sma_120":19838.5},{"date":"2024-10-29","open":16450,"high":16757,"low":16176,"close":16242,"volume":18297,"rsi_14":47.35,"sma_20":19396.0,"sma_60":19242.67,"sma_120":19809.17},{"date":"2024-10-30","open":16715,"high":17545,"low":16516,"close":17047,"volume":47071,"rsi_14":61.83,"sma_20":19466.5,"sma_60":19265.0,"sma_120":19789.17},{"date":"2024-10-31","open":17130,"high":17877,"low":16591,"close":17752,"volume":28491,"rsi_14":68.46,"sma_20":19570.0,"sma_60":19304.5,"sma_120":19775.42},{"date":"2024-11-01","open":17628,"high":18540,"low":17503,"close":18457,"volume":18339,"rsi_14":80.22,"sma_20":19687.5,"sma_60":19345.67,"sma_120":19770.42},{"date":"2024-11-04","open":18499,"high":18623,"low":18084,"close":18333,"volume":14744,"rsi_14":77.66,"sma_20":19793.5,"sma_60":19367.33,"sma_120":19764.17},{"date":"2024-11-05","open":18333,"high":18831,"low":17752,"close":18623,"volume":29979,"rsi_14":80.97,"sma_20":19930.5,"sma_60":19397.33,"sma_120":19761.67},{"date":"2024-11-06","open":18623,"high":18665,"low":18167,"close":18499,"volume":16849,"rsi_14":82.64,"sma_20":20060.0,"sma_60":19452.33,"sma_120":19756.25},{"date":"2024-11-07","open":18374,"high":18374,"low":18043,"close":18126,"volume":8690,"rsi_14":77.67,"sma_20":20165.0,"sma_60":19489.83,"sma_120":19746.67},{"date":"2024-11-08","open":18084,"high":18333,"low":17960,"close":17960,"volume":5954,"rsi_14":75.05,"sma_20":20253.0,"sma_60":19517.33,"sma_120":19739.17},{"date":"2024-11-11","open":17960,"high":18209,"low":17752,"close":17877,"volume":24500,"rsi_14":74.49,"sma_20":20355.5,"sma_60":19547.0,"sma_120":19732.08},{"date":"2024-11-12","open":17835,"high":17835,"low":17213,"close":17379,"volume":12873,"rsi_14":68.14,"sma_20":20428.0,"sma_60":19570.83,"sma_120":19718.75},{"date":"2024-11-13","open":17172,"high":17337,"low":16923,"close":16964,"volume":8790,"rsi_14":62.74,"sma_20":20481.0,"sma_60":19592.5,"sma_120":19706.67},{"date":"2024-11-14","open":17047,"high":17047,"low":16010,"close":16674,"volume":7092,"rsi_14":58.09,"sma_20":20529.0,"sma_60":19608.17,"sma_120":19692.5},{"date":"2024-11-15","open":16583,"high":16798,"low":16342,"close":16798,"volume":11738,"rsi_14":53.82,"sma_20":20591.5,"sma_60":19623.83,"sma_120":19681.25},{"date":"2024-11-18","open":16757,"high":17130,"low":16757,"close":16923,"volume":6206,"rsi_14":57.04,"sma_20":20662.5,"sma_60":19643.0,"sma_120":19672.5},{"date":"2024-11-19","open":17255,"high":17296,"low":17006,"close":17047,"volume":9496,"rsi_14":50.0,"sma_20":20744.0,"sma_60":19665.33,"sma_120":19665.0},{"date":"2024-11-20","open":17006,"high":17255,"low":16964,"close":17047,"volume":6416,"rsi_14":39.76,"sma_20":20830.5,"sma_60":19684.5,"sma_120":19659.58},{"date":"2024-11-21","open":17047,"high":17130,"low":16840,"close":17047,"volume":4469,"rsi_14":24.24,"sma_20":20916.5,"sma_60":19701.17,"sma_120":19653.75},{"date":"2024-11-22","open":17047,"high":17213,"low":16923,"close":17006,"volume":4840,"rsi_14":25.0,"sma_20":20989.0,"sma_60":19722.0,"sma_120":19651.67},{"date":"2024-11-25","open":16964,"high":17296,"low":16964,"close":17255,"volume":2037,"rsi_14":23.81,"sma_20":21039.0,"sma_60":19747.33,"sma_120":19653.33},{"date":"2024-11-26","open":17337,"high":18043,"low":17296,"close":17918,"volume":10596,"rsi_14":40.79,"sma_20":21140.0,"sma_60":19792.83,"sma_120":19660.83},{"date":"2024-11-27","open":17794,"high":17918,"low":17503,"close":17586,"volume":4519,"rsi_14":41.33,"sma_20":21172.5,"sma_60":19834.83,"sma_120":19670.0},{"date":"2024-11-28","open":17503,"high":17669,"low":17503,"close":17545,"volume":3327,"rsi_14":43.06,"sma_20":21160.0,"sma_60":19879.5,"sma_120":19677.08},{"date":"2024-11-29","open":17545,"high":17752,"low":17379,"close":17586,"volume":2521,"rsi_14":45.07,"sma_20":21107.5,"sma_60":19922.33,"sma_120":19686.25},{"date":"2024-12-02","open":17462,"high":17752,"low":17296,"close":17337,"volume":5430,"rsi_14":49.23,"sma_20":21047.5,"sma_60":19960.33,"sma_120":19692.92},{"date":"2024-12-03","open":17337,"high":17752,"low":17337,"close":17752,"volume":4882,"rsi_14":64.62,"sma_20":20995.0,"sma_60":20006.83,"sma_120":19704.17},{"date":"2024-12-04","open":17420,"high":18209,"low":17420,"close":17545,"volume":23279,"rsi_14":66.67,"sma_20":20937.5,"sma_60":20046.33,"sma_120":19712.5},{"date":"2024-12-05","open":17545,"high":17877,"low":17420,"close":17586,"volume":8572,"rsi_14":65.57,"sma_20":20905.0,"sma_60":20091.33,"sma_120":19722.5},{"date":"2024-12-06","open":17586,"high":17835,"low":17089,"close":17545,"volume":17506,"rsi_14":62.71,"sma_20":20880.0,"sma_60":20128.17,"sma_120":19732.08},{"date":"2024-12-09","open":17213,"high":17628,"low":17006,"close":17172,"volume":11400,"rsi_14":52.31,"sma_20":20837.5,"sma_60":20163.5,"sma_120":19739.0},{"date":"2024-12-10","open":17172,"high":18084,"low":17172,"close":17835,"volume":13238,"rsi_14":61.73,"sma_20":20865.0,"sma_60":20212.33,"sma_120":19752.33},{"date":"2024-12-11","open":17835,"high":18374,"low":17752,"close":18084,"volume":8264,"rsi_14":64.37,"sma_20":20932.5,"sma_60":20265.5,"sma_120":19766.5},{"date":"2024-12-12","open":17960,"high":18291,"low":17835,"close":18291,"volume":24904,"rsi_14":67.03,"sma_20":21030.0,"sma_60":20322.0,"sma_120":19781.92},{"date":"2024-12-13","open":18499,"high":19577,"low":18167,"close":18623,"volume":57908,"rsi_14":67.74,"sma_20":21140.0,"sma_60":20379.67,"sma_120":19802.33},{"date":"2024-12-16","open":18872,"high":19038,"low":18457,"close":18499,"volume":12999,"rsi_14":58.75,"sma_20":21235.0,"sma_60":20427.67,"sma_120":19821.08},{"date":"2024-12-17","open":18540,"high":18623,"low":17918,"close":18084,"volume":12048,"rsi_14":57.32,"sma_20":21297.5,"sma_60":20471.83,"sma_120":19835.67},{"date":"2024-12-18","open":18084,"high":18167,"low":17545,"close":17918,"volume":18272,"rsi_14":55.29,"sma_20":21350.0,"sma_60":20510.5,"sma_120":19851.08},{"date":"2024-12-19","open":17918,"high":18043,"low":17628,"close":17669,"volume":61656,"rsi_14":51.11,"sma_20":21387.5,"sma_60":20544.33,"sma_120":19863.75},{"date":"2024-12-20","open":17752,"high":17794,"low":17420,"close":17586,"volume":39871,"rsi_14":53.49,"sma_20":21422.5,"sma_60":20578.67,"sma_120":19875.92},{"date":"2024-12-23","open":17586,"high":17877,"low":17586,"close":17877,"volume":23512,"rsi_14":51.81,"sma_20":21460.0,"sma_60":20621.33,"sma_120":19890.5},{"date":"2024-12-24","open":17835,"high":18250,"low":17752,"close":18167,"volume":28745,"rsi_14":58.82,"sma_20":21475.0,"sma_60":20670.33,"sma_120":19909.08},{"date":"2024-12-26","open":18291,"high":18540,"low":18126,"close":18374,"volume":26662,"rsi_14":60.67,"sma_20":21522.5,"sma_60":20720.5,"sma_120":19932.5},{"date":"2024-12-27","open":19142,"high":19322,"low":18031,"close":18465,"volume":34477,"rsi_14":44.26,"sma_20":21487.5,"sma_60":20739.17,"sma_120":19942.58},{"date":"2024-12-30","open":18465,"high":18600,"low":17806,"close":18022,"volume":21847,"rsi_14":43.97,"sma_20":21425.5,"sma_60":20740.17,"sma_120":19951.17},{"date":"2025-01-02","open":18022,"high":18022,"low":17715,"close":17842,"volume":11749,"rsi_14":34.3,"sma_20":21368.5,"sma_60":20736.5,"sma_120":19959.83},{"date":"2025-01-03","open":17788,"high":17887,"low":17291,"close":17300,"volume":29638,"rsi_14":27.4,"sma_20":21256.5,"sma_60":20727.33,"sma_120":19957.25},{"date":"2025-01-06","open":17300,"high":17444,"low":17237,"close":17354,"volume":5770,"rsi_14":24.96,"sma_20":21160.0,"sma_60":20719.17,"sma_120":19956.58},{"date":"2025-01-07","open":17381,"high":17426,"low":17309,"close":17381,"volume":6756,"rsi_14":19.7,"sma_20":21062.5,"sma_60":20710.83,"sma_120":19956.33},{"date":"2025-01-08","open":17381,"high":17535,"low":17318,"close":17472,"volume":11720,"rsi_14":21.8,"sma_20":20972.5,"sma_60":20701.83,"sma_120":19958.25},{"date":"2025-01-09","open":17444,"high":17562,"low":17210,"close":17453,"volume":12747,"rsi_14":24.0,"sma_20":20904.0,"sma_60":20699.0,"sma_120":19960.92},{"date":"2025-01-10","open":17499,"high":17499,"low":17273,"close":17372,"volume":9713,"rsi_14":24.57,"sma_20":20791.0,"sma_60":20694.67,"sma_120":19962.25},{"date":"2025-01-13","open":17372,"high":17444,"low":17165,"close":17399,"volume":12837,"rsi_14":26.77,"sma_20":20664.5,"sma_60":20692.67,"sma_120":19963.5},{"date":"2025-01-14","open":17372,"high":17453,"low":17137,"close":17246,"volume":8572,"rsi_14":26.35,"sma_20":20517.0,"sma_60":20692.0,"sma_120":19962.33},{"date":"2025-01-15","open":17372,"high":17417,"low":16578,"close":16830,"volume":12177,"rsi_14":18.02,"sma_20":20326.5,"sma_60":20686.0,"sma_120":19957.67},{"date":"2025-01-16","open":16830,"high":16975,"low":16713,"close":16885,"volume":14308,"rsi_14":12.44,"sma_20":20146.5,"sma_60":20681.33,"sma_120":19954.25},{"date":"2025-01-17","open":16975,"high":16993,"low":16812,"close":16966,"volume":9936,"rsi_14":9.02,"sma_20":19996.0,"sma_60":20679.17,"sma_120":19952.08},{"date":"2025-01-20","open":17110,"high":17110,"low":16740,"close":16830,"volume":11430,"rsi_14":14.51,"sma_20":19848.0,"sma_60":20676.17,"sma_120":19949.0},{"date":"2025-01-21","open":16975,"high":16975,"low":16668,"close":16839,"volume":9512,"rsi_14":18.36,"sma_20":19715.5,"sma_60":20673.17,"sma_120":19945.83},{"date":"2025-01-22","open":16785,"high":16830,"low":16632,"close":16713,"volume":11896,"rsi_14":18.91,"sma_20":19581.0,"sma_60":20664.17,"sma_120":19941.0},{"date":"2025-01-23","open":16794,"high":16876,"low":16605,"close":16704,"volume":13239,"rsi_14":26.76,"sma_20":19428.5,"sma_60":20642.5,"sma_120":19938.08},{"date":"2025-01-24","open":16722,"high":16930,"low":16587,"close":16722,"volume":6673,"rsi_14":24.64,"sma_20":19259.5,"sma_60":20624.83,"sma_120":19933.75},{"date":"2025-01-31","open":16885,"high":16885,"low":16677,"close":16758,"volume":4283,"rsi_14":25.18,"sma_20":19080.0,"sma_60":20591.67,"sma_120":19928.33},{"date":"2025-02-03","open":16740,"high":16740,"low":16307,"close":16451,"volume":12121,"rsi_14":15.34,"sma_20":18968.5,"sma_60":20538.67,"sma_120":19921.58},{"date":"2025-02-04","open":16451,"high":16650,"low":16316,"close":16433,"volume":5211,"rsi_14":15.34,"sma_20":18880.5,"sma_60":20471.17,"sma_120":19908.42},{"date":"2025-02-05","open":16496,"high":16578,"low":16451,"close":16560,"volume":6566,"rsi_14":23.21,"sma_20":18809.5,"sma_60":20408.5,"sma_120":19887.92},{"date":"2025-02-06","open":16551,"high":16650,"low":16487,"close":16587,"volume":12474,"rsi_14":23.21,"sma_20":18770.0,"sma_60":20340.5,"sma_120":19868.92},{"date":"2025-02-07","open":16523,"high":16668,"low":16469,"close":16623,"volume":8093,"rsi_14":27.74,"sma_20":18729.5,"sma_60":20275.67,"sma_120":19864.0},{"date":"2025-02-10","open":16623,"high":16749,"low":16578,"close":16668,"volume":9092,"rsi_14":42.11,"sma_20":18690.0,"sma_60":20219.17,"sma_120":19854.5},{"date":"2025-02-11","open":16668,"high":16686,"low":16551,"close":16659,"volume":3574,"rsi_14":38.53,"sma_20":18645.0,"sma_60":20165.83,"sma_120":19841.58},{"date":"2025-02-12","open":16514,"high":16659,"low":16460,"close":16514,"volume":10177,"rsi_14":28.45,"sma_20":18593.0,"sma_60":20111.5,"sma_120":19829.25},{"date":"2025-02-13","open":16569,"high":16695,"low":16478,"close":16659,"volume":8645,"rsi_14":41.88,"sma_20":18553.5,"sma_60":20069.83,"sma_120":19820.33},{"date":"2025-02-14","open":16659,"high":16984,"low":16605,"close":16722,"volume":25241,"rsi_14":44.72,"sma_20":18516.0,"sma_60":20037.67,"sma_120":19815.08},{"date":"2025-02-17","open":16722,"high":17110,"low":16722,"close":17065,"volume":11351,"rsi_14":63.27,"sma_20":18506.0,"sma_60":20017.67,"sma_120":19812.92},{"date":"2025-02-18","open":17065,"high":17273,"low":17065,"close":17246,"volume":9156,"rsi_14":68.07,"sma_20":18529.0,"sma_60":19998.5,"sma_120":19811.17},{"date":"2025-02-19","open":17607,"high":17760,"low":17246,"close":17336,"volume":18405,"rsi_14":69.54,"sma_20":18554.0,"sma_60":19978.5,"sma_120":19810.75},{"date":"2025-02-20","open":17336,"high":17598,"low":17318,"close":17345,"volume":13685,"rsi_14":69.01,"sma_20":18575.0,"sma_60":19956.17,"sma_120":19810.75},{"date":"2025-02-21","open":17282,"high":17580,"low":17282,"close":17508,"volume":15924,"rsi_14":87.74,"sma_20":18612.5,"sma_60":19936.83,"sma_120":19810.67},{"date":"2025-02-24","open":17508,"high":17589,"low":17210,"close":17426,"volume":12222,"rsi_14":83.95,"sma_20":18645.0,"sma_60":19916.0,"sma_120":19808.58},{"date":"2025-02-25","open":17499,"high":17499,"low":17219,"close":17282,"volume":4633,"rsi_14":74.39,"sma_20":18676.5,"sma_60":19893.33,"sma_120":19807.67},{"date":"2025-02-26","open":17246,"high":17246,"low":17038,"close":17110,"volume":9987,"rsi_14":66.11,"sma_20":18699.0,"sma_60":19862.5,"sma_120":19804.92},{"date":"2025-02-27","open":17255,"high":17381,"low":17065,"close":17336,"volume":7461,"rsi_14":69.65,"sma_20":18733.0,"sma_60":19822.5,"sma_120":19807.67},{"date":"2025-02-28","open":17327,"high":17417,"low":17146,"close":17390,"volume":8119,"rsi_14":69.8,"sma_20":18768.0,"sma_60":19790.17,"sma_120":19812.5},{"date":"2025-03-04","open":17390,"high":17562,"low":17246,"close":17426,"volume":16733,"rsi_14":70.73,"sma_20":18822.0,"sma_60":19759.33,"sma_120":19819.42},{"date":"2025-03-05","open":17481,"high":17661,"low":17408,"close":17580,"volume":10790,"rsi_14":78.64,"sma_20":18885.5,"sma_60":19730.5,"sma_120":19826.42},{"date":"2025-03-06","open":17535,"high":17788,"low":17490,"close":17715,"volume":22686,"rsi_14":78.54,"sma_20":18949.5,"sma_60":19709.17,"sma_120":19834.75},{"date":"2025-03-07","open":17751,"high":17887,"low":17589,"close":17670,"volume":22862,"rsi_14":75.86,"sma_20":19009.5,"sma_60":19678.67,"sma_120":19842.75},{"date":"2025-03-10","open":17679,"high":18058,"low":17607,"close":17851,"volume":36553,"rsi_14":73.51,"sma_20":19077.5,"sma_60":19655.67,"sma_120":19851.0},{"date":"2025-03-11","open":17607,"high":17842,"low":17607,"close":17688,"volume":9462,"rsi_14":63.39,"sma_20":19134.0,"sma_60":19628.83,"sma_120":19860.08},{"date":"2025-03-12","open":17788,"high":17833,"low":17616,"close":17833,"volume":7871,"rsi_14":64.55,"sma_20":19199.0,"sma_60":19605.5,"sma_120":19866.83},{"date":"2025-03-13","open":17914,"high":18149,"low":17706,"close":17914,"volume":15474,"rsi_14":65.99,"sma_20":19276.5,"sma_60":19591.17,"sma_120":19877.33},{"date":"2025-03-14","open":18058,"high":18058,"low":17797,"close":17914,"volume":9818,"rsi_14":62.57,"sma_20":19346.0,"sma_60":19563.5,"sma_120":19887.92},{"date":"2025-03-17","open":18022,"high":18022,"low":17788,"close":17851,"volume":4610,"rsi_14":63.28,"sma_20":19408.5,"sma_60":19529.67,"sma_120":19897.58},{"date":"2025-03-18","open":17806,"high":17968,"low":17652,"close":17769,"volume":11254,"rsi_14":65.88,"sma_20":19447.5,"sma_60":19490.17,"sma_120":19906.08},{"date":"2025-03-19","open":17769,"high":17914,"low":17616,"close":17878,"volume":7335,"rsi_14":76.07,"sma_20":19482.5,"sma_60":19446.0,"sma_120":19912.83},{"date":"2025-03-20","open":17968,"high":17968,"low":17652,"close":17797,"volume":5031,"rsi_14":67.35,"sma_20":19508.0,"sma_60":19402.83,"sma_120":19915.25},{"date":"2025-03-21","open":17788,"high":17878,"low":17643,"close":17824,"volume":3872,"rsi_14":66.67,"sma_20":19534.5,"sma_60":19368.5,"sma_120":19920.17},{"date":"2025-03-24","open":17824,"high":17950,"low":17688,"close":17824,"volume":5921,"rsi_14":65.71,"sma_20":19552.0,"sma_60":19337.5,"sma_120":19924.0},{"date":"2025-03-25","open":17824,"high":17905,"low":17535,"close":17634,"volume":8607,"rsi_14":52.08,"sma_20":19563.5,"sma_60":19308.0,"sma_120":19926.17},{"date":"2025-03-26","open":17824,"high":17878,"low":17508,"close":17589,"volume":7474,"rsi_14":44.78,"sma_20":19580.5,"sma_60":19279.33,"sma_120":19929.0},{"date":"2025-03-27","open":17643,"high":17652,"low":17408,"close":17580,"volume":3757,"rsi_14":46.15,"sma_20":19606.5,"sma_60":19244.67,"sma_120":19933.0},{"date":"2025-03-28","open":17553,"high":17679,"low":17399,"close":17490,"volume":5422,"rsi_14":33.33,"sma_20":19615.0,"sma_60":19202.5,"sma_120":19936.42},{"date":"2025-03-31","open":17517,"high":17544,"low":17309,"close":17408,"volume":13623,"rsi_14":36.04,"sma_20":19616.0,"sma_60":19154.67,"sma_120":19937.58},{"date":"2025-04-01","open":17562,"high":17562,"low":17354,"close":17435,"volume":6472,"rsi_14":27.55,"sma_20":19616.5,"sma_60":19135.67,"sma_120":19937.42},{"date":"2025-04-02","open":17688,"high":17688,"low":17399,"close":17499,"volume":7437,"rsi_14":26.04,"sma_20":19612.0,"sma_60":19126.0,"sma_120":19933.08},{"date":"2025-04-03","open":17499,"high":17589,"low":17273,"close":17589,"volume":5032,"rsi_14":33.02,"sma_20":19605.0,"sma_60":19121.33,"sma_120":19928.92},{"date":"2025-04-04","open":17589,"high":17842,"low":17517,"close":17842,"volume":7626,"rsi_14":49.61,"sma_20":19614.5,"sma_60":19131.33,"sma_120":19929.33},{"date":"2025-04-07","open":17842,"high":17842,"low":16948,"close":17083,"volume":19503,"rsi_14":31.19,"sma_20":19572.0,"sma_60":19126.33,"sma_120":19922.75},{"date":"2025-04-08","open":17426,"high":17426,"low":16894,"close":16957,"volume":10410,"rsi_14":25.0,"sma_20":19531.5,"sma_60":19118.5,"sma_120":19914.67},{"date":"2025-04-09","open":16957,"high":16957,"low":16641,"close":16957,"volume":11785,"rsi_14":26.15,"sma_20":19483.0,"sma_60":19109.0,"sma_120":19905.42},{"date":"2025-04-10","open":17011,"high":17318,"low":17011,"close":17318,"volume":6594,"rsi_14":37.93,"sma_20":19450.0,"sma_60":19106.5,"sma_120":19902.75},{"date":"2025-04-11","open":17417,"high":17643,"low":17165,"close":17589,"volume":14580,"rsi_14":45.04,"sma_20":19432.0,"sma_60":19110.5,"sma_120":19902.58},{"date":"2025-04-14","open":17580,"high":17806,"low":17453,"close":17715,"volume":12289,"rsi_14":51.76,"sma_20":19424.5,"sma_60":19116.33,"sma_120":19904.5},{"date":"2025-04-15","open":17580,"high":17769,"low":17580,"close":17760,"volume":5946,"rsi_14":53.73,"sma_20":19424.0,"sma_60":19125.83,"sma_120":19908.92},{"date":"2025-04-16","open":17778,"high":17788,"low":17679,"close":17788,"volume":6915,"rsi_14":54.47,"sma_20":19419.0,"sma_60":19143.5,"sma_120":19914.75},{"date":"2025-04-17","open":17788,"high":17968,"low":17616,"close":17914,"volume":11614,"rsi_14":59.0,"sma_20":19425.5,"sma_60":19162.5,"sma_120":19921.92},{"date":"2025-04-18","open":17652,"high":18284,"low":17652,"close":18149,"volume":8334,"rsi_14":64.75,"sma_20":19443.5,"sma_60":19184.33,"sma_120":19931.75},{"date":"2025-04-21","open":17950,"high":18510,"low":17950,"close":18465,"volume":5846,"rsi_14":68.39,"sma_20":19479.0,"sma_60":19214.5,"sma_120":19945.33},{"date":"2025-04-22","open":18149,"high":18736,"low":18149,"close":18690,"volume":9683,"rsi_14":70.12,"sma_20":19537.5,"sma_60":19248.67,"sma_120":19960.92},{"date":"2025-04-23","open":18690,"high":18871,"low":18465,"close":18871,"volume":7032,"rsi_14":71.01,"sma_20":19608.5,"sma_60":19288.5,"sma_120":19976.33},{"date":"2025-04-24","open":18916,"high":18916,"low":18510,"close":18555,"volume":5933,"rsi_14":61.45,"sma_20":19662.5,"sma_60":19322.67,"sma_120":19982.58},{"date":"2025-04-25","open":18555,"high":18871,"low":18555,"close":18600,"volume":10378,"rsi_14":81.58,"sma_20":19724.0,"sma_60":19357.33,"sma_120":19991.08},{"date":"2025-04-28","open":18690,"high":18826,"low":18420,"close":18555,"volume":7139,"rsi_14":84.44,"sma_20":19787.5,"sma_60":19390.5,"sma_120":19991.08},{"date":"2025-04-29","open":18645,"high":18916,"low":18555,"close":18781,"volume":4324,"rsi_14":85.82,"sma_20":19862.0,"sma_60":19433.5,"sma_120":19986.08},{"date":"2025-04-30","open":18826,"high":18871,"low":18645,"close":18781,"volume":4573,"rsi_14":83.47,"sma_20":19933.0,"sma_60":19476.83,"sma_120":19974.0},{"date":"2025-05-02","open":18781,"high":18871,"low":18690,"close":18690,"volume":5441,"rsi_14":77.48,"sma_20":19994.0,"sma_60":19516.17,"sma_120":19962.33},{"date":"2025-05-07","open":18826,"high":18826,"low":18374,"close":18600,"volume":13647,"rsi_14":72.48,"sma_20":20036.0,"sma_60":19553.33,"sma_120":19946.92},{"date":"2025-05-08","open":18600,"high":18736,"low":18420,"close":18690,"volume":5423,"rsi_14":73.09,"sma_20":20125.0,"sma_60":19591.5,"sma_120":19933.58},{"date":"2025-05-09","open":18781,"high":18916,"low":18239,"close":18510,"volume":19760,"rsi_14":66.67,"sma_20":20211.0,"sma_60":19625.5,"sma_120":19922.33},{"date":"2025-05-12","open":18555,"high":18826,"low":18510,"close":18826,"volume":7361,"rsi_14":69.35,"sma_20":20314.5,"sma_60":19665.5,"sma_120":19915.67},{"date":"2025-05-13","open":18916,"high":19052,"low":18736,"close":18826,"volume":8482,"rsi_14":65.96,"sma_20":20398.0,"sma_60":19708.17,"sma_120":19909.83},{"date":"2025-05-14","open":18826,"high":19548,"low":18781,"close":19413,"volume":23732,"rsi_14":69.81,"sma_20":20499.0,"sma_60":19759.0,"sma_120":19914.42},{"date":"2025-05-15","open":19639,"high":19684,"low":19142,"close":19593,"volume":6869,"rsi_14":69.23,"sma_20":20603.0,"sma_60":19812.0,"sma_120":19924.83},{"date":"2025-05-16","open":19593,"high":19639,"low":18916,"close":19277,"volume":20585,"rsi_14":58.18,"sma_20":20687.0,"sma_60":19852.83,"sma_120":19935.25},{"date":"2025-05-19","open":19322,"high":19593,"low":18961,"close":19277,"volume":14108,"rsi_14":66.67,"sma_20":20769.5,"sma_60":19890.33,"sma_120":19944.42},{"date":"2025-05-20","open":19277,"high":20090,"low":19277,"close":20045,"volume":23193,"rsi_14":75.0,"sma_20":20887.5,"sma_60":19940.33,"sma_120":19959.42},{"date":"2025-05-21","open":19864,"high":20361,"low":19774,"close":20000,"volume":11194,"rsi_14":75.0,"sma_20":20990.0,"sma_60":19989.33,"sma_120":19972.75},{"date":"2025-05-22","open":20180,"high":20180,"low":19413,"close":19458,"volume":14551,"rsi_14":60.56,"sma_20":21045.0,"sma_60":20025.33,"sma_120":19981.08},{"date":"2025-05-23","open":19277,"high":19909,"low":19277,"close":19413,"volume":22256,"rsi_14":59.72,"sma_20":21085.0,"sma_60":20062.0,"sma_120":19989.0},{"date":"2025-05-26","open":19548,"high":20180,"low":19503,"close":20090,"volume":11636,"rsi_14":68.24,"sma_20":21152.5,"sma_60":20113.83,"sma_120":20003.58},{"date":"2025-05-27","open":20135,"high":20225,"low":19684,"close":19909,"volume":13984,"rsi_14":66.67,"sma_20":21227.5,"sma_60":20165.5,"sma_120":20014.0},{"date":"2025-05-28","open":19909,"high":20857,"low":19909,"close":20767,"volume":27743,"rsi_14":72.12,"sma_20":21347.5,"sma_60":20228.83,"sma_120":20025.67},{"date":"2025-05-29","open":20767,"high":21896,"low":20587,"close":21670,"volume":38795,"rsi_14":79.17,"sma_20":21520.0,"sma_60":20307.83,"sma_120":20049.0},{"date":"2025-05-30","open":21670,"high":21986,"low":21490,"close":21760,"volume":16496,"rsi_14":78.26,"sma_20":21685.0,"sma_60":20387.83,"sma_120":20073.58},{"date":"2025-06-02","open":21760,"high":21760,"low":20948,"close":21173,"volume":20301,"rsi_14":70.31,"sma_20":21817.5,"sma_60":20454.17,"sma_120":20092.33},{"date":"2025-06-04","open":21173,"high":22844,"low":21173,"close":22347,"volume":43831,"rsi_14":73.05,"sma_20":22020.0,"sma_60":20539.67,"sma_120":20124.42},{"date":"2025-06-05","open":22392,"high":23431,"low":22392,"close":23205,"volume":53355,"rsi_14":75.64,"sma_20":22275.0,"sma_60":20641.83,"sma_120":20160.25},{"date":"2025-06-09","open":23566,"high":25101,"low":23205,"close":24469,"volume":41188,"rsi_14":82.49,"sma_20":22595.0,"sma_60":20764.0,"sma_120":20209.83},{"date":"2025-06-10","open":25191,"high":25191,"low":23521,"close":23702,"volume":61024,"rsi_14":75.26,"sma_20":22882.5,"sma_60":20875.0,"sma_120":20251.92},{"date":"2025-06-11","open":23702,"high":24424,"low":23250,"close":24243,"volume":26740,"rsi_14":74.6,"sma_20":23182.5,"sma_60":20993.33,"sma_120":20299.42},{"date":"2025-06-12","open":24243,"high":24379,"low":23747,"close":23973,"volume":25807,"rsi_14":72.68,"sma_20":23467.5,"sma_60":21105.17,"sma_120":20348.17},{"date":"2025-06-13","open":23927,"high":24108,"low":23024,"close":23476,"volume":40140,"rsi_14":73.06,"sma_20":23692.5,"sma_60":21207.83,"sma_120":20385.67},{"date":"2025-06-16","open":23431,"high":24424,"low":23024,"close":24063,"volume":35131,"rsi_14":75.12,"sma_20":23940.0,"sma_60":21322.5,"sma_120":20426.08},{"date":"2025-06-17","open":24198,"high":24740,"low":23521,"close":24018,"volume":41510,"rsi_14":72.77,"sma_20":24202.5,"sma_60":21437.83,"sma_120":20464.0},{"date":"2025-06-18","open":24018,"high":24740,"low":23747,"close":24289,"volume":32988,"rsi_14":75.13,"sma_20":24480.0,"sma_60":21556.17,"sma_120":20501.08},{"date":"2025-06-19","open":24007,"high":24335,"low":23820,"close":23960,"volume":37752,"rsi_14":62.69,"sma_20":24647.5,"sma_60":21653.5,"sma_120":20528.17},{"date":"2025-06-20","open":23960,"high":24289,"low":23538,"close":23679,"volume":22063,"rsi_14":56.68,"sma_20":24802.5,"sma_60":21745.33,"sma_120":20556.92},{"date":"2025-06-23","open":23679,"high":24476,"low":23538,"close":24289,"volume":37684,"rsi_14":59.09,"sma_20":25020.0,"sma_60":21848.0,"sma_120":20592.75},{"date":"2025-06-24","open":24289,"high":24757,"low":23960,"close":24664,"volume":24183,"rsi_14":64.77,"sma_20":25260.0,"sma_60":21960.83,"sma_120":20634.42},{"date":"2025-06-25","open":24664,"high":24664,"low":24242,"close":24617,"volume":7839,"rsi_14":58.93,"sma_20":25460.0,"sma_60":22073.67,"sma_120":20676.5},{"date":"2025-06-26","open":24242,"high":24617,"low":22413,"close":23726,"volume":22139,"rsi_14":47.62,"sma_20":25622.5,"sma_60":22170.83,"sma_120":20707.75},{"date":"2025-06-27","open":23726,"high":24289,"low":23023,"close":23210,"volume":14911,"rsi_14":34.44,"sma_20":25710.0,"sma_60":22260.5,"sma_120":20731.5},{"date":"2025-06-30","open":23210,"high":24148,"low":23116,"close":23960,"volume":16384,"rsi_14":45.33,"sma_20":25787.5,"sma_60":22365.0,"sma_120":20759.83},{"date":"2025-07-01","open":23960,"high":25320,"low":23632,"close":24570,"volume":32856,"rsi_14":45.7,"sma_20":25892.5,"sma_60":22479.83,"sma_120":20807.75},{"date":"2025-07-02","open":24570,"high":24570,"low":23445,"close":23773,"volume":22393,"rsi_14":42.59,"sma_20":25987.5,"sma_60":22579.33,"sma_120":20852.67},{"date":"2025-07-03","open":24007,"high":25414,"low":24007,"close":24804,"volume":37939,"rsi_14":52.6,"sma_20":26072.5,"sma_60":22695.5,"sma_120":20908.42},{"date":"2025-07-04","open":24804,"high":25367,"low":24664,"close":24898,"volume":24347,"rsi_14":49.38,"sma_20":26115.0,"sma_60":22808.67,"sma_120":20970.0},{"date":"2025-07-07","open":24898,"high":25977,"low":24757,"close":25648,"volume":23175,"rsi_14":54.24,"sma_20":26127.5,"sma_60":22949.17,"sma_120":21037.75},{"date":"2025-07-08","open":25555,"high":26023,"low":25367,"close":25836,"volume":16664,"rsi_14":53.71,"sma_20":26192.5,"sma_60":23095.33,"sma_120":21106.92},{"date":"2025-07-09","open":25836,"high":27618,"low":25695,"close":26727,"volume":24711,"rsi_14":67.66,"sma_20":26275.0,"sma_60":23257.33,"sma_120":21183.17},{"date":"2025-07-10","open":26727,"high":27383,"low":26164,"close":26680,"volume":11881,"rsi_14":69.75,"sma_20":26370.0,"sma_60":23411.83,"sma_120":21259.17},{"date":"2025-07-11","open":26680,"high":26914,"low":26258,"close":26445,"volume":9391,"rsi_14":64.94,"sma_20":26480.0,"sma_60":23557.17,"sma_120":21333.83},{"date":"2025-07-14","open":26258,"high":26492,"low":26070,"close":26492,"volume":18870,"rsi_14":63.27,"sma_20":26560.0,"sma_60":23701.0,"sma_120":21408.67},{"date":"2025-07-15","open":26258,"high":26445,"low":25742,"close":26070,"volume":15622,"rsi_14":60.0,"sma_20":26620.0,"sma_60":23836.5,"sma_120":21481.17},{"date":"2025-07-16","open":26070,"high":26445,"low":25695,"close":26164,"volume":9314,"rsi_14":68.84,"sma_20":26670.0,"sma_60":23973.17,"sma_120":21558.33},{"date":"2025-07-17","open":26164,"high":26164,"low":25179,"close":25320,"volume":14765,"rsi_14":65.52,"sma_20":26742.5,"sma_60":24092.5,"sma_120":21627.5},{"date":"2025-07-18","open":25086,"high":25789,"low":24898,"close":24992,"volume":13500,"rsi_14":58.09,"sma_20":26812.5,"sma_60":24201.67,"sma_120":21693.0},{"date":"2025-07-21","open":24992,"high":25320,"low":24429,"close":24757,"volume":12068,"rsi_14":51.56,"sma_20":26837.5,"sma_60":24300.83,"sma_120":21757.67},{"date":"2025-07-22","open":24757,"high":25226,"low":24476,"close":24945,"volume":10842,"rsi_14":60.87,"sma_20":26852.5,"sma_60":24399.17,"sma_120":21823.92},{"date":"2025-07-23","open":24851,"high":24851,"low":23726,"close":24429,"volume":40942,"rsi_14":46.15,"sma_20":26842.5,"sma_60":24485.0,"sma_120":21886.75},{"date":"2025-07-24","open":24429,"high":26258,"low":24335,"close":24617,"volume":14323,"rsi_14":47.17,"sma_20":26890.0,"sma_60":24580.0,"sma_120":21951.33},{"date":"2025-07-25","open":24617,"high":24617,"low":23773,"close":23960,"volume":17568,"rsi_14":32.69,"sma_20":26930.0,"sma_60":24662.5,"sma_120":22009.92},{"date":"2025-07-28","open":23960,"high":24335,"low":23210,"close":23773,"volume":20824,"rsi_14":28.85,"sma_20":26920.0,"sma_60":24742.5,"sma_120":22066.5},{"date":"2025-07-29","open":23773,"high":23773,"low":23257,"close":23491,"volume":13837,"rsi_14":12.09,"sma_20":26862.5,"sma_60":24813.33,"sma_120":22123.42},{"date":"2025-07-30","open":24148,"high":24148,"low":23116,"close":23445,"volume":9532,"rsi_14":12.09,"sma_20":26845.0,"sma_60":24883.33,"sma_120":22180.08},{"date":"2025-07-31","open":23491,"high":23913,"low":23304,"close":23445,"volume":8031,"rsi_14":12.79,"sma_20":26772.5,"sma_60":24955.0,"sma_120":22235.58},{"date":"2025-08-01","open":23491,"high":24054,"low":22272,"close":22694,"volume":23579,"rsi_14":9.9,"sma_20":26655.0,"sma_60":25015.0,"sma_120":22284.17},{"date":"2025-08-04","open":22882,"high":23726,"low":22366,"close":23163,"volume":15497,"rsi_14":19.61,"sma_20":26522.5,"sma_60":25081.67,"sma_120":22336.58},{"date":"2025-08-05","open":23538,"high":23632,"low":22554,"close":22788,"volume":11806,"rsi_14":16.67,"sma_20":26360.0,"sma_60":25145.0,"sma_120":22385.25},{"date":"2025-08-06","open":22601,"high":24054,"low":22601,"close":23398,"volume":9138,"rsi_14":30.1,"sma_20":26182.5,"sma_60":25213.33,"sma_120":22439.42},{"date":"2025-08-07","open":23398,"high":23679,"low":22882,"close":22976,"volume":5492,"rsi_14":29.52,"sma_20":25985.0,"sma_60":25274.17,"sma_120":22491.17},{"date":"2025-08-08","open":22788,"high":23116,"low":22788,"close":23116,"volume":3361,"rsi_14":33.01,"sma_20":25807.5,"sma_60":25326.67,"sma_120":22542.83},{"date":"2025-08-11","open":23304,"high":23304,"low":22741,"close":22741,"volume":6117,"rsi_14":28.04,"sma_20":25607.5,"sma_60":25369.17,"sma_120":22590.58},{"date":"2025-08-12","open":22741,"high":23257,"low":22694,"close":23023,"volume":7864,"rsi_14":35.29,"sma_20":25445.0,"sma_60":25422.5,"sma_120":22637.67},{"date":"2025-08-13","open":23023,"high":23304,"low":22038,"close":22132,"volume":28058,"rsi_14":27.35,"sma_20":25230.0,"sma_60":25460.0,"sma_120":22675.17},{"date":"2025-08-14","open":22225,"high":22319,"low":21710,"close":21897,"volume":12451,"rsi_14":29.63,"sma_20":25047.5,"sma_60":25479.17,"sma_120":22709.75},{"date":"2025-08-18","open":21803,"high":21803,"low":21241,"close":21288,"volume":10946,"rsi_14":27.35,"sma_20":24850.0,"sma_60":25488.33,"sma_120":22738.83},{"date":"2025-08-19","open":21569,"high":23632,"low":21569,"close":22788,"volume":52783,"rsi_14":44.76,"sma_20":24745.0,"sma_60":25534.17,"sma_120":22779.75},{"date":"2025-08-20","open":22882,"high":24289,"low":22694,"close":24101,"volume":80350,"rsi_14":54.12,"sma_20":24700.0,"sma_60":25604.17,"sma_120":22833.08},{"date":"2025-08-21","open":25039,"high":25039,"low":23820,"close":24195,"volume":31985,"rsi_14":54.65,"sma_20":24687.5,"sma_60":25663.33,"sma_120":22888.58},{"date":"2025-08-22","open":24195,"high":24335,"low":24054,"close":24195,"volume":5963,"rsi_14":60.26,"sma_20":24665.0,"sma_60":25725.83,"sma_120":22945.67},{"date":"2025-08-25","open":24195,"high":24289,"low":24007,"close":24148,"volume":12009,"rsi_14":57.14,"sma_20":24675.0,"sma_60":25771.67,"sma_120":23000.25},{"date":"2025-08-26","open":24148,"high":24429,"low":24007,"close":24148,"volume":9702,"rsi_14":60.43,"sma_20":24695.0,"sma_60":25800.83,"sma_120":23054.33},{"date":"2025-08-27","open":24148,"high":24195,"low":23773,"close":24054,"volume":20048,"rsi_14":55.47,"sma_20":24725.0,"sma_60":25826.67,"sma_120":23107.25},{"date":"2025-08-28","open":24054,"high":24570,"low":23867,"close":24335,"volume":9181,"rsi_14":61.6,"sma_20":24772.5,"sma_60":25868.33,"sma_120":23161.25},{"date":"2025-08-29","open":24335,"high":24757,"low":24289,"close":24476,"volume":13005,"rsi_14":61.6,"sma_20":24827.5,"sma_60":25890.83,"sma_120":23215.25},{"date":"2025-09-01","open":24429,"high":24570,"low":23351,"close":24054,"volume":35605,"rsi_14":61.11,"sma_20":24900.0,"sma_60":25890.0,"sma_120":23265.92},{"date":"2025-09-02","open":24007,"high":24335,"low":24007,"close":24007,"volume":6445,"rsi_14":58.68,"sma_20":24945.0,"sma_60":25865.0,"sma_120":23314.5},{"date":"2025-09-03","open":24007,"high":24101,"low":23445,"close":24054,"volume":7198,"rsi_14":69.9,"sma_20":25012.5,"sma_60":25855.0,"sma_120":23365.0},{"date":"2025-09-04","open":24101,"high":24289,"low":24007,"close":24148,"volume":2292,"rsi_14":74.0,"sma_20":25052.5,"sma_60":25836.67,"sma_120":23415.0},{"date":"2025-09-05","open":24335,"high":24664,"low":24195,"close":24242,"volume":5645,"rsi_14":85.39,"sma_20":25120.0,"sma_60":25825.0,"sma_120":23465.08},{"date":"2025-09-08","open":24054,"high":24570,"low":24054,"close":24335,"volume":13699,"rsi_14":77.97,"sma_20":25185.0,"sma_60":25824.17,"sma_120":23516.0},{"date":"2025-09-09","open":24101,"high":24664,"low":24101,"close":24664,"volume":8550,"rsi_14":65.79,"sma_20":25287.5,"sma_60":25818.33,"sma_120":23570.42},{"date":"2025-09-10","open":24664,"high":25086,"low":24570,"close":24757,"volume":13149,"rsi_14":65.79,"sma_20":25380.0,"sma_60":25815.0,"sma_120":23626.42},{"date":"2025-09-11","open":24757,"high":24898,"low":24617,"close":24898,"volume":25867,"rsi_14":68.29,"sma_20":25527.5,"sma_60":25809.17,"sma_120":23682.67},{"date":"2025-09-12","open":24898,"high":24945,"low":24617,"close":24851,"volume":16751,"rsi_14":68.29,"sma_20":25685.0,"sma_60":25825.0,"sma_120":23739.25},{"date":"2025-09-15","open":24992,"high":25226,"low":24851,"close":25086,"volume":12709,"rsi_14":71.74,"sma_20":25887.5,"sma_60":25850.0,"sma_120":23797.67},{"date":"2025-09-16","open":25086,"high":25273,"low":24945,"close":25086,"volume":7573,"rsi_14":75.0,"sma_20":26010.0,"sma_60":25864.17,"sma_120":23856.08},{"date":"2025-09-17","open":25086,"high":25273,"low":24945,"close":25039,"volume":7205,"rsi_14":69.23,"sma_20":26060.0,"sma_60":25870.83,"sma_120":23915.83},{"date":"2025-09-18","open":24898,"high":25131,"low":24712,"close":24898,"volume":17693,"rsi_14":66.67,"sma_20":26105.0,"sma_60":25878.33,"sma_120":23976.0},{"date":"2025-09-19","open":26700,"high":26900,"low":26600,"close":26750,"volume":7846,"rsi_14":89.29,"sma_20":26152.5,"sma_60":25902.5,"sma_120":24036.67},{"date":"2025-09-22","open":25086,"high":25179,"low":24757,"close":25133,"volume":7068,"rsi_14":92.86,"sma_20":26205.0,"sma_60":25936.67,"sma_120":24098.58},{"date":"2025-09-23","open":24945,"high":25508,"low":24851,"close":25414,"volume":16041,"rsi_14":93.94,"sma_20":26272.5,"sma_60":25962.5,"sma_120":24163.75},{"date":"2025-09-24","open":25414,"high":25508,"low":24429,"close":24711,"volume":29978,"rsi_14":63.04,"sma_20":26307.5,"sma_60":25965.0,"sma_120":24222.42},{"date":"2025-09-25","open":24523,"high":24804,"low":24007,"close":24476,"volume":24851,"rsi_14":55.1,"sma_20":26315.0,"sma_60":25977.5,"sma_120":24278.42},{"date":"2025-09-26","open":24476,"high":24476,"low":23913,"close":24195,"volume":24199,"rsi_14":47.17,"sma_20":26300.0,"sma_60":25966.67,"sma_120":24331.08},{"date":"2025-09-29","open":24195,"high":24476,"low":24007,"close":24382,"volume":12149,"rsi_14":44.0,"sma_20":26317.5,"sma_60":25957.5,"sma_120":24383.08},{"date":"2025-09-30","open":24476,"high":24476,"low":24101,"close":24242,"volume":2708,"rsi_14":39.22,"sma_20":26330.0,"sma_60":25932.5,"sma_120":24440.83},{"date":"2025-10-01","open":24289,"high":24476,"low":24054,"close":24195,"volume":7360,"rsi_14":34.69,"sma_20":26337.5,"sma_60":25903.33,"sma_120":24499.33},{"date":"2025-10-02","open":24336,"high":24336,"low":24101,"close":24195,"volume":9811,"rsi_14":34.69,"sma_20":26337.5,"sma_60":25857.5,"sma_120":24557.42},{"date":"2025-10-10","open":24195,"high":24335,"low":23632,"close":23867,"volume":20038,"rsi_14":24.0,"sma_20":26317.5,"sma_60":25807.5,"sma_120":24609.67},{"date":"2025-10-13","open":23491,"high":24289,"low":23257,"close":23257,"volume":40419,"rsi_14":19.05,"sma_20":26260.0,"sma_60":25750.83,"sma_120":24654.0},{"date":"2025-10-14","open":23445,"high":23538,"low":23257,"close":23304,"volume":13746,"rsi_14":20.63,"sma_20":26187.5,"sma_60":25694.17,"sma_120":24697.58},{"date":"2025-10-15","open":23351,"high":23913,"low":23351,"close":23632,"volume":10023,"rsi_14":28.57,"sma_20":26127.5,"sma_60":25650.83,"sma_120":24743.67},{"date":"2025-10-16","open":23679,"high":24007,"low":23538,"close":23632,"volume":16189,"rsi_14":27.54,"sma_20":26060.0,"sma_60":25605.83,"sma_120":24789.5},{"date":"2025-10-17","open":23585,"high":23726,"low":22601,"close":23163,"volume":30552,"rsi_14":23.08,"sma_20":25970.0,"sma_60":25567.5,"sma_120":24830.0},{"date":"2025-10-20","open":23210,"high":23679,"low":23163,"close":23679,"volume":11435,"rsi_14":27.71,"sma_20":25895.0,"sma_60":25544.17,"sma_120":24872.92},{"date":"2025-10-21","open":23679,"high":23960,"low":23679,"close":23820,"volume":4376,"rsi_14":36.62,"sma_20":25827.5,"sma_60":25527.5,"sma_120":24914.17},{"date":"2025-10-22","open":23820,"high":24101,"low":23773,"close":24101,"volume":10232,"rsi_14":44.44,"sma_20":25777.5,"sma_60":25512.5,"sma_120":24955.83},{"date":"2025-10-23","open":24101,"high":24476,"low":23960,"close":24289,"volume":13631,"rsi_14":51.43,"sma_20":25737.5,"sma_60":25510.0,"sma_120":24997.5},{"date":"2025-10-24","open":24476,"high":24476,"low":23960,"close":24335,"volume":15403,"rsi_14":49.25,"sma_20":25697.5,"sma_60":25505.0,"sma_120":25042.5},{"date":"2025-10-27","open":24429,"high":24523,"low":23773,"close":24054,"volume":14494,"rsi_14":47.14,"sma_20":25640.0,"sma_60":25506.67,"sma_120":25084.58},{"date":"2025-10-28","open":24054,"high":24242,"low":23632,"close":23960,"volume":17028,"rsi_14":46.48,"sma_20":25562.5,"sma_60":25510.0,"sma_120":25126.25},{"date":"2025-10-29","open":24195,"high":24289,"low":23726,"close":24054,"volume":8973,"rsi_14":48.61,"sma_20":25527.5,"sma_60":25520.0,"sma_120":25166.67},{"date":"2025-10-30","open":23960,"high":24054,"low":23820,"close":24007,"volume":13130,"rsi_14":52.24,"sma_20":25502.5,"sma_60":25530.0,"sma_120":25206.67},{"date":"2025-10-31","open":23913,"high":24195,"low":23913,"close":24007,"volume":8350,"rsi_14":64.81,"sma_20":25492.5,"sma_60":25540.0,"sma_120":25247.5},{"date":"2025-11-03","open":24054,"high":24054,"low":23726,"close":23726,"volume":20384,"rsi_14":57.63,"sma_20":25457.5,"sma_60":25558.33,"sma_120":25286.67},{"date":"2025-11-04","open":23960,"high":23960,"low":23304,"close":23445,"volume":17193,"rsi_14":46.55,"sma_20":25415.0,"sma_60":25563.33,"sma_120":25322.5},{"date":"2025-11-05","open":23398,"high":25273,"low":23069,"close":23726,"volume":24601,"rsi_14":51.56,"sma_20":25390.0,"sma_60":25580.0,"sma_120":25362.5},{"date":"2025-11-06","open":23726,"high":24148,"low":23398,"close":23960,"volume":9256,"rsi_14":64.41,"sma_20":25380.0,"sma_60":25590.0,"sma_120":25401.67},{"date":"2025-11-07","open":23960,"high":24570,"low":23913,"close":24570,"volume":11379,"rsi_14":65.57,"sma_20":25417.5,"sma_60":25618.33,"sma_120":25446.25},{"date":"2025-11-10","open":24570,"high":25320,"low":24523,"close":24898,"volume":9487,"rsi_14":67.69,"sma_20":25505.0,"sma_60":25650.0,"sma_120":25488.33},{"date":"2025-11-11","open":24851,"high":25179,"low":24804,"close":25133,"volume":8923,"rsi_14":67.19,"sma_20":25602.5,"sma_60":25692.5,"sma_120":25530.83},{"date":"2025-11-12","open":25086,"high":25414,"low":25039,"close":25414,"volume":9421,"rsi_14":68.18,"sma_20":25697.5,"sma_60":25735.0,"sma_120":25578.75},{"date":"2025-11-13","open":25320,"high":25789,"low":25133,"close":25555,"volume":10379,"rsi_14":69.12,"sma_20":25800.0,"sma_60":25795.83,"sma_120":25627.92},{"date":"2025-11-14","open":25601,"high":25977,"low":25133,"close":25648,"volume":14078,"rsi_14":76.56,"sma_20":25932.5,"sma_60":25862.5,"sma_120":25670.83},{"date":"2025-11-17","open":26070,"high":26070,"low":24945,"close":25273,"volume":24090,"rsi_14":70.0,"sma_20":26017.5,"sma_60":25933.33,"sma_120":25710.83},{"date":"2025-11-18","open":24898,"high":25273,"low":23773,"close":24570,"volume":15417,"rsi_14":56.63,"sma_20":26057.5,"sma_60":25965.0,"sma_120":25749.58},{"date":"2025-11-19","open":24382,"high":24664,"low":24054,"close":24382,"volume":18141,"rsi_14":54.65,"sma_20":26072.5,"sma_60":25970.0,"sma_120":25787.08},{"date":"2025-11-20","open":24382,"high":24757,"low":24242,"close":24382,"volume":14584,"rsi_14":54.65,"sma_20":26077.5,"sma_60":25973.33,"sma_120":25818.33},{"date":"2025-11-21","open":24335,"high":24476,"low":23960,"close":24335,"volume":14186,"rsi_14":58.02,"sma_20":26077.5,"sma_60":25975.83,"sma_120":25850.83},{"date":"2025-11-24","open":24523,"high":24711,"low":24101,"close":24289,"volume":13875,"rsi_14":61.84,"sma_20":26090.0,"sma_60":25978.33,"sma_120":25875.0},{"date":"2025-11-25","open":24335,"high":24335,"low":24195,"close":24195,"volume":9004,"rsi_14":56.94,"sma_20":26102.5,"sma_60":25979.17,"sma_120":25890.0},{"date":"2025-11-26","open":24101,"high":24570,"low":23960,"close":24289,"volume":3129,"rsi_14":55.07,"sma_20":26115.0,"sma_60":25983.33,"sma_120":25905.0},{"date":"2025-11-27","open":24476,"high":24476,"low":24242,"close":24289,"volume":5870,"rsi_14":44.64,"sma_20":26130.0,"sma_60":25982.5,"sma_120":25925.42},{"date":"2025-11-28","open":24289,"high":24851,"low":24242,"close":24382,"volume":17205,"rsi_14":39.22,"sma_20":26150.0,"sma_60":25980.83,"sma_120":25935.83},{"date":"2025-12-01","open":24804,"high":25179,"low":24429,"close":24898,"volume":7866,"rsi_14":45.61,"sma_20":26212.5,"sma_60":25995.83,"sma_120":25942.92},{"date":"2025-12-02","open":24851,"high":25601,"low":24570,"close":24617,"volume":5665,"rsi_14":35.09,"sma_20":26275.0,"sma_60":26006.67,"sma_120":25935.83},{"date":"2025-12-03","open":24711,"high":25133,"low":24476,"close":24664,"volume":3727,"rsi_14":32.73,"sma_20":26325.0,"sma_60":26017.5,"sma_120":25936.25},{"date":"2025-12-04","open":24945,"high":24945,"low":24429,"close":24664,"volume":2701,"rsi_14":30.19,"sma_20":26362.5,"sma_60":26026.67,"sma_120":25931.67},{"date":"2025-12-05","open":24851,"high":24851,"low":24335,"close":24429,"volume":5132,"rsi_14":32.0,"sma_20":26355.0,"sma_60":26030.0,"sma_120":25927.5},{"date":"2025-12-08","open":24664,"high":25086,"low":24335,"close":25086,"volume":3032,"rsi_14":61.22,"sma_20":26365.0,"sma_60":26043.33,"sma_120":25933.75},{"date":"2025-12-09","open":24992,"high":25039,"low":24242,"close":24242,"volume":15785,"rsi_14":47.62,"sma_20":26317.5,"sma_60":26035.83,"sma_120":25927.08},{"date":"2025-12-10","open":24382,"high":24382,"low":24007,"close":24242,"volume":10789,"rsi_14":47.62,"sma_20":26255.0,"sma_60":26026.67,"sma_120":25920.83},{"date":"2025-12-11","open":24476,"high":24476,"low":23960,"close":23960,"volume":21713,"rsi_14":44.12,"sma_20":26170.0,"sma_60":26010.0,"sma_120":25909.58},{"date":"2025-12-12","open":24054,"high":24570,"low":24007,"close":24429,"volume":6698,"rsi_14":51.95,"sma_20":26105.0,"sma_60":26002.5,"sma_120":25913.75},{"date":"2025-12-15","open":24570,"high":25226,"low":24335,"close":24898,"volume":12432,"rsi_14":58.82,"sma_20":26085.0,"sma_60":25999.17,"sma_120":25924.58},{"date":"2025-12-16","open":24992,"high":25179,"low":24148,"close":24570,"volume":7497,"rsi_14":53.33,"sma_20":26085.0,"sma_60":25990.0,"sma_120":25927.08},{"date":"2025-12-17","open":24570,"high":25226,"low":24570,"close":24851,"volume":10489,"rsi_14":56.25,"sma_20":26110.0,"sma_60":25986.67,"sma_120":25928.75},{"date":"2025-12-18","open":25039,"high":25039,"low":24523,"close":24945,"volume":2014,"rsi_14":56.25,"sma_20":26140.0,"sma_60":25985.0,"sma_120":25931.67},{"date":"2025-12-19","open":25226,"high":25226,"low":24570,"close":24711,"volume":3756,"rsi_14":47.78,"sma_20":26160.0,"sma_60":25978.33,"sma_120":25940.42},{"date":"2025-12-22","open":25086,"high":25086,"low":24382,"close":24476,"volume":7926,"rsi_14":48.31,"sma_20":26170.0,"sma_60":25966.67,"sma_120":25951.67},{"date":"2025-12-23","open":24945,"high":24945,"low":24335,"close":24523,"volume":10898,"rsi_14":48.31,"sma_20":26187.5,"sma_60":25950.83,"sma_120":25956.67},{"date":"2025-12-24","open":24523,"high":24617,"low":24382,"close":24617,"volume":2452,"rsi_14":49.45,"sma_20":26205.0,"sma_60":25949.17,"sma_120":25957.08},{"date":"2025-12-26","open":24757,"high":25086,"low":24523,"close":24945,"volume":19105,"rsi_14":55.91,"sma_20":26240.0,"sma_60":25957.5,"sma_120":25967.5},{"date":"2025-12-29","open":26050,"high":26350,"low":24900,"close":25200,"volume":27084,"rsi_14":35.51,"sma_20":26200.0,"sma_60":25947.5,"sma_120":25957.08},{"date":"2025-12-30","open":25050,"high":25300,"low":24950,"close":25150,"volume":7331,"rsi_14":42.22,"sma_20":26130.0,"sma_60":25933.33,"sma_120":25945.42},{"date":"2026-01-02","open":25400,"high":25400,"low":24650,"close":24650,"volume":22348,"rsi_14":38.0,"sma_20":26050.0,"sma_60":25913.33,"sma_120":25922.92},{"date":"2026-01-05","open":25000,"high":25300,"low":24650,"close":25050,"volume":10605,"rsi_14":45.1,"sma_20":25987.5,"sma_60":25900.83,"sma_120":25902.08},{"date":"2026-01-06","open":25300,"high":25300,"low":24950,"close":24950,"volume":5865,"rsi_14":38.3,"sma_20":25920.0,"sma_60":25887.5,"sma_120":25872.5},{"date":"2026-01-07","open":25050,"high":25150,"low":24950,"close":25050,"volume":5210,"rsi_14":32.56,"sma_20":25870.0,"sma_60":25880.83,"sma_120":25844.17},{"date":"2026-01-08","open":25200,"high":25400,"low":24800,"close":24850,"volume":22717,"rsi_14":33.73,"sma_20":25775.0,"sma_60":25881.67,"sma_120":25816.25},{"date":"2026-01-09","open":24750,"high":25250,"low":24750,"close":25250,"volume":26962,"rsi_14":35.29,"sma_20":25745.0,"sma_60":25888.33,"sma_120":25791.25},{"date":"2026-01-12","open":25100,"high":25350,"low":25000,"close":25250,"volume":8364,"rsi_14":33.73,"sma_20":25715.0,"sma_60":25889.17,"sma_120":25770.0},{"date":"2026-01-13","open":25200,"high":25400,"low":24800,"close":25200,"volume":18873,"rsi_14":35.44,"sma_20":25697.5,"sma_60":25889.17,"sma_120":25747.5},{"date":"2026-01-14","open":25100,"high":25550,"low":25100,"close":25550,"volume":9715,"rsi_14":43.21,"sma_20":25672.5,"sma_60":25903.33,"sma_120":25735.42},{"date":"2026-01-15","open":25250,"high":25950,"low":25250,"close":25900,"volume":6835,"rsi_14":47.13,"sma_20":25640.0,"sma_60":25914.17,"sma_120":25729.17},{"date":"2026-01-16","open":25900,"high":26800,"low":25750,"close":26400,"volume":37209,"rsi_14":42.59,"sma_20":26205.0,"sma_60":25993.33,"sma_120":25941.67},{"date":"2026-01-19","open":26200,"high":26500,"low":25950,"close":26400,"volume":13946,"rsi_14":47.73,"sma_20":25645.0,"sma_60":25942.5,"sma_120":25727.5},{"date":"2026-01-20","open":26100,"high":26850,"low":26000,"close":26600,"volume":26242,"rsi_14":71.88,"sma_20":25645.0,"sma_60":25954.17,"sma_120":25732.08},{"date":"2026-01-21","open":26600,"high":26950,"low":26300,"close":26600,"volume":18766,"rsi_14":73.02,"sma_20":25657.5,"sma_60":25965.0,"sma_120":25735.0},{"date":"2026-01-22","open":26350,"high":26800,"low":26350,"close":26450,"volume":21261,"rsi_14":82.14,"sma_20":25675.0,"sma_60":25978.33,"sma_120":25742.5},{"date":"2026-01-23","open":26600,"high":26600,"low":26000,"close":26000,"volume":23259,"rsi_14":66.67,"sma_20":25667.5,"sma_60":25985.83,"sma_120":25747.92},{"date":"2026-01-26","open":26300,"high":26650,"low":26000,"close":26450,"volume":17874,"rsi_14":73.44,"sma_20":25677.5,"sma_60":25999.17,"sma_120":25759.58},{"date":"2026-01-27","open":26200,"high":26600,"low":26050,"close":26200,"volume":23007,"rsi_14":67.16,"sma_20":25657.5,"sma_60":26009.17,"sma_120":25769.58},{"date":"2026-01-28","open":26150,"high":26350,"low":25900,"close":26150,"volume":19258,"rsi_14":70.31,"sma_20":25705.0,"sma_60":26018.33,"sma_120":25779.17},{"date":"2026-01-29","open":26300,"high":26300,"low":25500,"close":25550,"volume":42107,"rsi_14":54.41,"sma_20":25725.0,"sma_60":26022.5,"sma_120":25790.42},{"date":"2026-01-30","open":25400,"high":25450,"low":24000,"close":24100,"volume":30475,"rsi_14":38.14,"sma_20":25697.5,"sma_60":26007.5,"sma_120":25785.42},{"date":"2026-02-02","open":24000,"high":24150,"low":22800,"close":22800,"volume":24711,"rsi_14":30.33,"sma_20":25585.0,"sma_60":25965.83,"sma_120":25772.92},{"date":"2026-02-03","open":23150,"high":24750,"low":22700,"close":23300,"volume":16721,"rsi_14":32.0,"sma_20":25502.5,"sma_60":25928.33,"sma_120":25759.17},{"date":"2026-02-04","open":23100,"high":24200,"low":23050,"close":23950,"volume":13097,"rsi_14":17.53,"sma_20":26152.5,"sma_60":25965.83,"sma_120":25915.42},{"date":"2026-02-05","open":24000,"high":24400,"low":23500,"close":23800,"volume":14814,"rsi_14":14.43,"sma_20":26077.5,"sma_60":25935.0,"sma_120":25895.0},{"date":"2026-02-06","open":24300,"high":24300,"low":23000,"close":23300,"volume":14348,"rsi_14":11.43,"sma_20":25965.0,"sma_60":25894.17,"sma_120":25865.42},{"date":"2026-02-09","open":23350,"high":23800,"low":23200,"close":23200,"volume":11934,"rsi_14":12.12,"sma_20":25815.0,"sma_60":25850.0,"sma_120":25837.5},{"date":"2026-02-10","open":23600,"high":23900,"low":23150,"close":23500,"volume":6978,"rsi_14":20.0,"sma_20":25662.5,"sma_60":25809.17,"sma_120":25816.67},{"date":"2026-02-11","open":23900,"high":23950,"low":23250,"close":23350,"volume":12416,"rsi_14":20.22,"sma_20":25490.0,"sma_60":25760.0,"sma_120":25789.17},{"date":"2026-02-12","open":23700,"high":24000,"low":23300,"close":23850,"volume":10760,"rsi_14":28.28,"sma_20":25327.5,"sma_60":25717.5,"sma_120":25766.25},{"date":"2026-02-13","open":24000,"high":24800,"low":23500,"close":24600,"volume":12090,"rsi_14":38.05,"sma_20":25195.0,"sma_60":25685.0,"sma_120":25747.08},{"date":"2026-02-19","open":24900,"high":25050,"low":24600,"close":24750,"volume":13862,"rsi_14":40.0,"sma_20":25065.0,"sma_60":25655.83,"sma_120":25740.42},{"date":"2026-02-20","open":24750,"high":25650,"low":24500,"close":25250,"volume":8849,"rsi_14":45.53,"sma_20":24980.0,"sma_60":25630.83,"sma_120":25740.42},{"date":"2026-02-23","open":25300,"high":25800,"low":25300,"close":25600,"volume":5704,"rsi_14":47.66,"sma_20":24950.0,"sma_60":25611.67,"sma_120":25737.92},{"date":"2026-02-24","open":25800,"high":25800,"low":24900,"close":25450,"volume":6822,"rsi_14":46.56,"sma_20":24922.5,"sma_60":25590.83,"sma_120":25730.83},{"date":"2026-02-25","open":25800,"high":25800,"low":25150,"close":25650,"volume":8227,"rsi_14":78.79,"sma_20":24540.0,"sma_60":25465.0,"sma_120":25722.08},{"date":"2026-02-26","open":25450,"high":25900,"low":25100,"close":25800,"volume":12522,"rsi_14":45.31,"sma_20":24897.5,"sma_60":25557.5,"sma_120":25730.0},{"date":"2026-02-27","open":25000,"high":26750,"low":24950,"close":26200,"volume":17296,"rsi_14":75.86,"sma_20":24507.5,"sma_60":25468.33,"sma_120":25725.42},{"date":"2026-03-03","open":26000,"high":26050,"low":25050,"close":25050,"volume":9613,"rsi_14":61.68,"sma_20":24452.5,"sma_60":25452.5,"sma_120":25716.67},{"date":"2026-03-04","open":23400,"high":25050,"low":22900,"close":23000,"volume":17220,"rsi_14":47.83,"sma_20":24325.0,"sma_60":25393.33,"sma_120":25694.58},{"date":"2026-03-05","open":23500,"high":24750,"low":23500,"close":24450,"volume":6979,"rsi_14":57.58,"sma_20":24342.5,"sma_60":25363.33,"sma_120":25685.0},{"date":"2026-03-06","open":24300,"high":24850,"low":23950,"close":24250,"volume":6686,"rsi_14":54.6,"sma_20":24415.0,"sma_60":25329.17,"sma_120":25673.33},{"date":"2026-03-09","open":23100,"high":24200,"low":23100,"close":23850,"volume":7582,"rsi_14":52.98,"sma_20":24442.5,"sma_60":25288.33,"sma_120":25657.5},{"date":"2026-03-10","open":24450,"high":24700,"low":23900,"close":24200,"volume":3069,"rsi_14":52.12,"sma_20":24455.0,"sma_60":25257.5,"sma_120":25643.75},{"date":"2026-03-11","open":24900,"high":25000,"low":24200,"close":24350,"volume":8264,"rsi_14":48.37,"sma_20":24482.5,"sma_60":25217.5,"sma_120":25630.42},{"date":"2026-03-12","open":25250,"high":25250,"low":24350,"close":24700,"volume":3339,"rsi_14":49.68,"sma_20":24552.5,"sma_60":25198.33,"sma_120":25617.08},{"date":"2026-03-13","open":25200,"high":25200,"low":24250,"close":25150,"volume":4977,"rsi_14":49.36,"sma_20":24650.0,"sma_60":25186.67,"sma_120":25606.67},{"date":"2026-03-16","open":25000,"high":25000,"low":24150,"close":24400,"volume":8467,"rsi_14":42.68,"sma_20":24695.0,"sma_60":25287.5,"sma_120":25519.17},{"date":"2026-03-17","open":24400,"high":24800,"low":24200,"close":24400,"volume":4545,"rsi_14":43.48,"sma_20":24747.5,"sma_60":25280.0,"sma_120":25487.08},{"date":"2026-03-18","open":24450,"high":24900,"low":24300,"close":24600,"volume":12129,"rsi_14":43.48,"sma_20":24785.0,"sma_60":25270.0,"sma_120":25460.42},{"date":"2026-03-19","open":24650,"high":24900,"low":24050,"close":24900,"volume":5542,"rsi_14":44.51,"sma_20":24800.0,"sma_60":25265.0,"sma_120":25435.42},{"date":"2026-03-20","open":24650,"high":26000,"low":24650,"close":25900,"volume":5372,"rsi_14":48.3,"sma_20":24857.5,"sma_60":25285.0,"sma_120":25426.25},{"date":"2026-03-23","open":25250,"high":25850,"low":24850,"close":25550,"volume":9154,"rsi_14":53.12,"sma_20":24872.5,"sma_60":25290.0,"sma_120":25417.08},{"date":"2026-03-24","open":25550,"high":26150,"low":25250,"close":25800,"volume":4824,"rsi_14":72.58,"sma_20":24882.5,"sma_60":25296.67,"sma_120":25412.08},{"date":"2026-03-25","open":25450,"high":26250,"low":25450,"close":26250,"volume":5910,"rsi_14":67.31,"sma_20":24922.5,"sma_60":25305.83,"sma_120":25409.17},{"date":"2026-03-26","open":26250,"high":26400,"low":25600,"close":26400,"volume":3785,"rsi_14":70.87,"sma_20":24960.0,"sma_60":25314.17,"sma_120":25412.08},{"date":"2026-03-27","open":26150,"high":26400,"low":25700,"close":26400,"volume":7327,"rsi_14":76.84,"sma_20":24990.0,"sma_60":25321.67,"sma_120":25413.33},{"date":"2026-03-30","open":26100,"high":26100,"low":25350,"close":25500,"volume":9967,"rsi_14":62.26,"sma_20":24955.0,"sma_60":25319.17,"sma_120":25412.92},{"date":"2026-03-31","open":25150,"high":25550,"low":24750,"close":24750,"volume":4369,"rsi_14":53.39,"sma_20":24940.0,"sma_60":25305.83,"sma_120":25407.92},{"date":"2026-04-01","open":25200,"high":25349,"low":24804,"close":25250,"volume":7055,"rsi_14":56.0,"sma_20":25062.5,"sma_60":25302.5,"sma_120":25411.25},{"date":"2026-04-02","open":25750,"high":25750,"low":24650,"close":24950,"volume":6970,"rsi_14":48.41,"sma_20":25087.5,"sma_60":25291.67,"sma_120":25410.83},{"date":"2026-04-03","open":25800,"high":25950,"low":25250,"close":25350,"volume":4824,"rsi_14":57.98,"sma_20":25142.5,"sma_60":25287.5,"sma_120":25413.75},{"date":"2026-04-06","open":25350,"high":26000,"low":25000,"close":25950,"volume":9548,"rsi_14":61.83,"sma_20":25247.5,"sma_60":25298.33,"sma_120":25428.33},{"date":"2026-04-07","open":25950,"high":26100,"low":25500,"close":25500,"volume":3186,"rsi_14":56.62,"sma_20":25312.5,"sma_60":25306.67,"sma_120":25435.0},{"date":"2026-04-08","open":26150,"high":26300,"low":25600,"close":26200,"volume":15062,"rsi_14":59.03,"sma_20":25405.0,"sma_60":25321.67,"sma_120":25450.83},{"date":"2026-04-09","open":26300,"high":26600,"low":25600,"close":26300,"volume":9629,"rsi_14":53.17,"sma_20":25485.0,"sma_60":25334.17,"sma_120":25462.08},{"date":"2026-04-10","open":26000,"high":26600,"low":25950,"close":26150,"volume":7805,"rsi_14":54.92,"sma_20":25535.0,"sma_60":25333.33,"sma_120":25475.83},{"date":"2026-04-13","open":26150,"high":26450,"low":25800,"close":26150,"volume":7636,"rsi_14":52.99,"sma_20":25622.5,"sma_60":25326.67,"sma_120":25488.33},{"date":"2026-04-14","open":26050,"high":26700,"low":26000,"close":26300,"volume":3408,"rsi_14":50.45,"sma_20":25717.5,"sma_60":25318.33,"sma_120":25505.42},{"date":"2026-04-15","open":26600,"high":26600,"low":26100,"close":26400,"volume":7890,"rsi_14":50.0,"sma_20":25807.5,"sma_60":25306.67,"sma_120":25520.83},{"date":"2026-04-16","open":27000,"high":27000,"low":26100,"close":26100,"volume":4249,"rsi_14":47.41,"sma_20":25867.5,"sma_60":25287.5,"sma_120":25541.67},{"date":"2026-04-17","open":26000,"high":27400,"low":26000,"close":27400,"volume":9339,"rsi_14":65.32,"sma_20":25942.5,"sma_60":25288.33,"sma_120":25575.42},{"date":"2026-04-20","open":27900,"high":28000,"low":27000,"close":27500,"volume":6507,"rsi_14":74.77,"sma_20":26040.0,"sma_60":25297.5,"sma_120":25615.42},{"date":"2026-04-21","open":27500,"high":27650,"low":26950,"close":27050,"volume":4054,"rsi_14":65.09,"sma_20":26102.5,"sma_60":25311.67,"sma_120":25638.33},{"date":"2026-04-22","open":27050,"high":27350,"low":26850,"close":27200,"volume":5085,"rsi_14":72.73,"sma_20":26150.0,"sma_60":25331.67,"sma_120":25650.83},{"date":"2026-04-23","open":27100,"high":27450,"low":27000,"close":27450,"volume":2323,"rsi_14":71.88,"sma_20":26202.5,"sma_60":25355.83,"sma_120":25664.58},{"date":"2026-04-24","open":27650,"high":27650,"low":27150,"close":27500,"volume":1946,"rsi_14":68.24,"sma_20":26257.5,"sma_60":25381.67,"sma_120":25678.75},{"date":"2026-04-27","open":27550,"high":27750,"low":27000,"close":27350,"volume":8066,"rsi_14":73.42,"sma_20":26350.0,"sma_60":25405.83,"sma_120":25692.08},{"date":"2026-04-28","open":28000,"high":28150,"low":27100,"close":27650,"volume":5829,"rsi_14":70.42,"sma_20":26495.0,"sma_60":25436.67,"sma_120":25707.92},{"date":"2026-04-29","open":27650,"high":27850,"low":26950,"close":27150,"volume":6555,"rsi_14":60.76,"sma_20":26580.0,"sma_60":25457.5,"sma_120":25720.42},{"date":"2026-04-30","open":27300,"high":27450,"low":25300,"close":27000,"volume":11548,"rsi_14":59.21,"sma_20":26782.5,"sma_60":25890.83,"sma_120":25312.5},{"date":"2026-05-04","open":27100,"high":27400,"low":26600,"close":26600,"volume":4755,"rsi_14":55.17,"sma_20":26745.0,"sma_60":25434.17,"sma_120":25677.5},{"date":"2026-05-06","open":26600,"high":27150,"low":25550,"close":25550,"volume":7191,"rsi_14":42.86,"sma_20":26725.0,"sma_60":25471.67,"sma_120":25675.83},{"date":"2026-05-07","open":26900,"high":26900,"low":25100,"close":25200,"volume":5163,"rsi_14":39.09,"sma_20":26710.0,"sma_60":25492.5,"sma_120":25670.42},{"date":"2026-05-08","open":25100,"high":26550,"low":24650,"close":24950,"volume":9261,"rsi_14":39.45,"sma_20":26647.5,"sma_60":25511.67,"sma_120":25662.08},{"date":"2026-05-11","open":25600,"high":25600,"low":24600,"close":24800,"volume":8278,"rsi_14":19.77,"sma_20":26572.5,"sma_60":25536.67,"sma_120":25649.58},{"date":"2026-05-12","open":24750,"high":25150,"low":24150,"close":24450,"volume":8217,"rsi_14":16.48,"sma_20":26487.5,"sma_60":25557.5,"sma_120":25633.33},{"date":"2026-05-13","open":24200,"high":24650,"low":24150,"close":24400,"volume":7124,"rsi_14":18.07,"sma_20":26400.0,"sma_60":25572.5,"sma_120":25615.42},{"date":"2026-05-14","open":24250,"high":24800,"low":24150,"close":24450,"volume":2792,"rsi_14":16.05,"sma_20":26307.5,"sma_60":25590.83,"sma_120":25598.33},{"date":"2026-05-15","open":24550,"high":25750,"low":24200,"close":24300,"volume":13585,"rsi_14":10.13,"sma_20":26202.5,"sma_60":25598.33,"sma_120":25577.92},{"date":"2026-05-18","open":24550,"high":24700,"low":23650,"close":24050,"volume":7619,"rsi_14":8.43,"sma_20":26100.0,"sma_60":25589.17,"sma_120":25555.42},{"date":"2026-05-19","open":24450,"high":24500,"low":23500,"close":24000,"volume":8477,"rsi_14":8.64,"sma_20":25930.0,"sma_60":25576.67,"sma_120":25532.92},{"date":"2026-05-20","open":23950,"high":24000,"low":22700,"close":22900,"volume":10462,"rsi_14":1.03,"sma_20":25700.0,"sma_60":25537.5,"sma_120":25501.25},{"date":"2026-05-21","open":22800,"high":24200,"low":22750,"close":22750,"volume":7444,"rsi_14":1.11,"sma_20":25485.0,"sma_60":25490.0,"sma_120":25467.92},{"date":"2026-05-22","open":23250,"high":23650,"low":22500,"close":23450,"volume":5313,"rsi_14":14.85,"sma_20":25297.5,"sma_60":25456.67,"sma_120":25440.0},{"date":"2026-05-26","open":24000,"high":24100,"low":23300,"close":23350,"volume":6679,"rsi_14":15.79,"sma_20":25092.5,"sma_60":25418.33,"sma_120":25408.75},{"date":"2026-05-27","open":23400,"high":23400,"low":22500,"close":22900,"volume":18355,"rsi_14":18.07,"sma_20":24862.5,"sma_60":25370.0,"sma_120":25380.0},{"date":"2026-05-28","open":23000,"high":23100,"low":21950,"close":22500,"volume":14575,"rsi_14":17.86,"sma_20":24620.0,"sma_60":25308.33,"sma_120":25350.0},{"date":"2026-05-29","open":22650,"high":22650,"low":21750,"close":21900,"volume":7660,"rsi_14":16.48,"sma_20":24332.5,"sma_60":25255.83,"sma_120":25317.5},{"date":"2026-06-01","open":22350,"high":22350,"low":20400,"close":20750,"volume":9119,"rsi_14":13.51,"sma_20":24012.5,"sma_60":25218.33,"sma_120":25273.75},{"date":"2026-06-02","open":20600,"high":21100,"low":20150,"close":20350,"volume":14023,"rsi_14":13.39,"sma_20":23680.0,"sma_60":25150.0,"sma_120":25227.92},{"date":"2026-06-04","open":20550,"high":22350,"low":20550,"close":21350,"volume":4514,"rsi_14":26.72,"sma_20":23417.5,"sma_60":25101.67,"sma_120":25190.83},{"date":"2026-06-05","open":21500,"high":21850,"low":20500,"close":21200,"volume":6676,"rsi_14":25.56,"sma_20":23200.0,"sma_60":25057.5,"sma_120":25152.92},{"date":"2026-06-08","open":21150,"high":21150,"low":20200,"close":20850,"volume":9866,"rsi_14":24.82,"sma_20":22982.5,"sma_60":25001.67,"sma_120":25114.58},{"date":"2026-06-09","open":21250,"high":21450,"low":20850,"close":21200,"volume":2778,"rsi_14":29.5,"sma_20":22795.0,"sma_60":24949.17,"sma_120":25084.58},{"date":"2026-06-10","open":23250,"high":23850,"low":22600,"close":23500,"volume":14451,"rsi_14":47.28,"sma_20":22730.0,"sma_60":24929.17,"sma_120":25073.33},{"date":"2026-06-11","open":23050,"high":23850,"low":22300,"close":23250,"volume":13246,"rsi_14":52.1,"sma_20":22670.0,"sma_60":24897.5,"sma_120":25057.08},{"date":"2026-06-12","open":23250,"high":23800,"low":23200,"close":23250,"volume":2764,"rsi_14":53.05,"sma_20":22612.5,"sma_60":24878.33,"sma_120":25040.83},{"date":"2026-06-15","open":24300,"high":24300,"low":23600,"close":23950,"volume":2903,"rsi_14":53.05,"sma_20":22587.5,"sma_60":24870.83,"sma_120":25034.58},{"date":"2026-06-16","open":24000,"high":24350,"low":23650,"close":24350,"volume":3230,"rsi_14":55.88,"sma_20":22590.0,"sma_60":24866.67,"sma_120":25027.08},{"date":"2026-06-17","open":24100,"high":24800,"low":23950,"close":24350,"volume":6743,"rsi_14":86.21,"sma_20":22942.5,"sma_60":24687.5,"sma_120":24949.17},{"date":"2026-06-18","open":24050,"high":24650,"low":23900,"close":24150,"volume":7756,"rsi_14":60.51,"sma_20":22612.5,"sma_60":24828.33,"sma_120":25005.42},{"date":"2026-06-19","open":24650,"high":24650,"low":23500,"close":24100,"volume":12719,"rsi_14":65.07,"sma_20":22672.5,"sma_60":24804.17,"sma_120":24990.42},{"date":"2026-06-22","open":24100,"high":24650,"low":24000,"close":24500,"volume":9446,"rsi_14":78.63,"sma_20":22760.0,"sma_60":24782.5,"sma_120":24978.33},{"date":"2026-06-23","open":24350,"high":24700,"low":24200,"close":24400,"volume":13472,"rsi_14":82.4,"sma_20":22807.5,"sma_60":24751.67,"sma_120":24967.92},{"date":"2026-06-24","open":24200,"high":24600,"low":23250,"close":24300,"volume":13582,"rsi_14":77.57,"sma_20":22855.0,"sma_60":24716.67,"sma_120":24957.5},{"date":"2026-06-25","open":24550,"high":24600,"low":24250,"close":24250,"volume":2534,"rsi_14":79.05,"sma_20":22922.5,"sma_60":24680.83,"sma_120":24945.83},{"date":"2026-06-26","open":24700,"high":24700,"low":23800,"close":24050,"volume":16097,"rsi_14":81.37,"sma_20":23000.0,"sma_60":24656.67,"sma_120":24932.92},{"date":"2026-06-29","open":23900,"high":24300,"low":23900,"close":24300,"volume":2539,"rsi_14":81.0,"sma_20":23120.0,"sma_60":24649.17,"sma_120":24922.08},{"date":"2026-06-30","open":24100,"high":24500,"low":24000,"close":24250,"volume":5190,"rsi_14":63.64,"sma_20":23295.0,"sma_60":24629.17,"sma_120":24913.33},{"date":"2026-07-01","open":24050,"high":24600,"low":24050,"close":24500,"volume":2284,"rsi_14":72.73,"sma_20":23502.5,"sma_60":24621.67,"sma_120":24909.17},{"date":"2026-07-02","open":24050,"high":24700,"low":23850,"close":24450,"volume":15278,"rsi_14":71.43,"sma_20":23657.5,"sma_60":24606.67,"sma_120":24902.08},{"date":"2026-07-03","open":24200,"high":25000,"low":24200,"close":24950,"volume":7379,"rsi_14":69.23,"sma_20":23845.0,"sma_60":24590.0,"sma_120":24897.08},{"date":"2026-07-06","open":25150,"high":26300,"low":24400,"close":25950,"volume":11178,"rsi_14":75.0,"sma_20":24100.0,"sma_60":24597.5,"sma_120":24895.0},{"date":"2026-07-07","open":25950,"high":26450,"low":25875,"close":26150,"volume":7254,"rsi_14":76.47,"sma_20":24347.5,"sma_60":24596.67,"sma_120":24891.67},{"date":"2026-07-08","open":26150,"high":26200,"low":24950,"close":24950,"volume":5975,"rsi_14":59.09,"sma_20":24420.0,"sma_60":24574.17,"sma_120":24876.25},{"date":"2026-07-09","open":24950,"high":25150,"low":24450,"close":24700,"volume":13091,"rsi_14":56.52,"sma_20":24492.5,"sma_60":24550.0,"sma_120":24856.25},{"date":"2026-07-10","open":24750,"high":25400,"low":24700,"close":25000,"volume":4045,"rsi_14":55.56,"sma_20":24580.0,"sma_60":24530.83,"sma_120":24837.5},{"date":"2026-07-13","open":24800,"high":25550,"low":24800,"close":25550,"volume":12552,"rsi_14":61.62,"sma_20":24660.0,"sma_60":24518.33,"sma_120":24822.5},{"date":"2026-07-14","open":25450,"high":25500,"low":24850,"close":24950,"volume":6175,"rsi_14":55.96,"sma_20":24690.0,"sma_60":24494.17,"sma_120":24805.83},{"date":"2026-07-15","open":25100,"high":25500,"low":24800,"close":25300,"volume":10006,"rsi_14":59.13,"sma_20":24737.5,"sma_60":24480.83,"sma_120":24798.33},{"date":"2026-07-16","open":25200,"high":25300,"low":24800,"close":25100,"volume":14976,"rsi_14":59.13,"sma_20":24785.0,"sma_60":24442.5,"sma_120":24790.83},{"date":"2026-07-20","open":25050,"high":25450,"low":24800,"close":25350,"volume":6238,"rsi_14":59.13,"sma_20":24847.5,"sma_60":24406.67,"sma_120":24785.42},{"date":"2026-07-21","open":25500,"high":25550,"low":25000,"close":25150,"volume":9648,"rsi_14":57.63,"sma_20":24880.0,"sma_60":24375.0,"sma_120":24778.75},{"date":"2026-07-22","open":25450,"high":26500,"low":25100,"close":25100,"volume":17354,"rsi_14":55.26,"sma_20":24915.0,"sma_60":24340.0,"sma_120":24772.08},{"date":"2026-07-23","open":25750,"high":25850,"low":25200,"close":25450,"volume":3817,"rsi_14":58.33,"sma_20":24972.5,"sma_60":24306.67,"sma_120":24769.17},{"date":"2026-07-24","open":25750,"high":26100,"low":25050,"close":25750,"volume":16632,"rsi_14":56.9,"sma_20":25047.5,"sma_60":24277.5,"sma_120":24767.92},{"date":"2026-07-27","open":25900,"high":26050,"low":25250,"close":26000,"volume":15664,"rsi_14":50.5,"sma_20":25145.0,"sma_60":24255.0,"sma_120":24768.75},{"date":"2026-07-28","open":25400,"high":26050,"low":25400,"close":25950,"volume":25819,"rsi_14":47.96,"sma_20":25227.5,"sma_60":24226.67,"sma_120":24768.33},{"date":"2026-07-29","open":26100,"high":26100,"low":25350,"close":25850,"volume":19824,"rsi_14":61.84,"sma_20":25307.5,"sma_60":24205.0,"sma_120":24763.75},{"date":"2026-07-30","open":25800,"high":26550,"low":25600,"close":26550,"volume":37803,"rsi_14":71.76,"sma_20":25410.0,"sma_60":24197.5,"sma_120":24784.17},{"date":"2026-07-31","open":26550,"high":27350,"low":26400,"close":26950,"volume":19276,"rsi_14":72.41,"sma_20":25535.0,"sma_60":24203.33,"sma_120":24818.75},{"date":"2026-08-03","open":27350,"high":27950,"low":26950,"close":27550,"volume":25382,"rsi_14":72.73,"sma_20":25665.0,"sma_60":24236.67,"sma_120":24854.17},{"date":"2026-08-04","open":27550,"high":28300,"low":27550,"close":28100,"volume":27549,"rsi_14":86.21,"sma_20":25772.5,"sma_60":24285.0,"sma_120":24888.75},{"date":"2026-08-05","open":28200,"high":28500,"low":26450,"close":26500,"volume":17876,"rsi_14":60.71,"sma_20":25790.0,"sma_60":24310.83,"sma_120":24911.25},{"date":"2026-08-06","open":26500,"high":27000,"low":26050,"close":26700,"volume":9573,"rsi_14":64.29,"sma_20":25877.5,"sma_60":24342.5,"sma_120":24939.58},{"date":"2026-08-07","open":26600,"high":26900,"low":26100,"close":26450,"volume":3701,"rsi_14":59.82,"sma_20":25965.0,"sma_60":24375.83,"sma_120":24966.67},{"date":"2026-08-10","open":26400,"high":26900,"low":25950,"close":26750,"volume":4726,"rsi_14":64.04,"sma_20":26052.5,"sma_60":24415.0,"sma_120":24993.75},{"date":"2026-08-11","open":26350,"high":26900,"low":26250,"close":26600,"volume":4116,"rsi_14":62.93,"sma_20":26105.0,"sma_60":24450.83,"sma_120":25020.83},{"date":"2026-08-12","open":26400,"high":27300,"low":26400,"close":26850,"volume":13678,"rsi_14":62.28,"sma_20":26200.0,"sma_60":24493.33,"sma_120":25045.83},{"date":"2026-08-13","open":26900,"high":27900,"low":26900,"close":27200,"volume":8209,"rsi_14":62.61,"sma_20":26295.0,"sma_60":24545.83,"sma_120":25067.5},{"date":"2026-08-14","open":26850,"high":27900,"low":26850,"close":27900,"volume":7447,"rsi_14":65.32,"sma_20":26435.0,"sma_60":24610.83,"sma_120":25093.75},{"date":"2026-08-18","open":27700,"high":27700,"low":26750,"close":27700,"volume":12495,"rsi_14":63.78,"sma_20":26552.5,"sma_60":24690.83,"sma_120":25114.17},{"date":"2026-08-19","open":27500,"high":28650,"low":27100,"close":27750,"volume":15639,"rsi_14":65.08,"sma_20":26682.5,"sma_60":24774.17,"sma_120":25132.08},{"date":"2026-08-20","open":27550,"high":28100,"low":26600,"close":27500,"volume":35471,"rsi_14":58.12,"sma_20":26802.5,"sma_60":24841.67,"sma_120":25149.17},{"date":"2026-08-21","open":27600,"high":27900,"low":26650,"close":27150,"volume":39462,"rsi_14":51.72,"sma_20":26887.5,"sma_60":24905.0,"sma_120":25161.67},{"date":"2026-08-24","open":27100,"high":27500,"low":26650,"close":27000,"volume":38161,"rsi_14":44.86,"sma_20":26950.0,"sma_60":24973.33,"sma_120":25171.67},{"date":"2026-08-25","open":27100,"high":28500,"low":26800,"close":28250,"volume":52513,"rsi_14":51.24,"sma_20":27062.5,"sma_60":25069.17,"sma_120":25188.75},{"date":"2026-08-26","open":28250,"high":28400,"low":27650,"close":28300,"volume":6372,"rsi_14":70.0,"sma_20":27180.0,"sma_60":25175.83,"sma_120":25215.83},{"date":"2026-08-27","open":28300,"high":28300,"low":27650,"close":27950,"volume":5264,"rsi_14":63.44,"sma_20":27285.0,"sma_60":25295.83,"sma_120":25257.08},{"date":"2026-08-28","open":28500,"high":28500,"low":27750,"close":28300,"volume":16527,"rsi_14":69.47,"sma_20":27372.5,"sma_60":25428.33,"sma_120":25289.17},{"date":"2026-08-31","open":28100,"high":28500,"low":27950,"close":28350,"volume":24825,"rsi_14":67.78,"sma_20":27442.5,"sma_60":25545.0,"sma_120":25323.33},{"date":"2026-09-01","open":28300,"high":28400,"low":27700,"close":27850,"volume":25748,"rsi_14":62.89,"sma_20":27457.5,"sma_60":25655.83,"sma_120":25356.67},{"date":"2026-09-02","open":27800,"high":27900,"low":27150,"close":27250,"volume":12120,"rsi_14":53.85,"sma_20":27415.0,"sma_60":25762.5,"sma_120":25382.08},{"date":"2026-09-03","open":27250,"high":27650,"low":27100,"close":27450,"volume":4757,"rsi_14":52.48,"sma_20":27462.5,"sma_60":25866.67,"sma_120":25407.92},{"date":"2026-09-04","open":27600,"high":27600,"low":26300,"close":27200,"volume":4233,"rsi_14":42.39,"sma_20":27487.5,"sma_60":25928.33,"sma_120":25428.75},{"date":"2026-09-07","open":27100,"high":27100,"low":26100,"close":26100,"volume":9816,"rsi_14":35.45,"sma_20":27470.0,"sma_60":25975.83,"sma_120":25436.67},{"date":"2026-09-08","open":26050,"high":26100,"low":25250,"close":25300,"volume":12816,"rsi_14":30.4,"sma_20":27397.5,"sma_60":26010.0,"sma_120":25444.17},{"date":"2026-09-09","open":25100,"high":25700,"low":25100,"close":25400,"volume":2669,"rsi_14":32.79,"sma_20":27337.5,"sma_60":26034.17,"sma_120":25452.5},{"date":"2026-09-10","open":25300,"high":26450,"low":25300,"close":26450,"volume":18217,"rsi_14":44.85,"sma_20":27317.5,"sma_60":26069.17,"sma_120":25467.92},{"date":"2026-09-11","open":26050,"high":26550,"low":25750,"close":25750,"volume":1151,"rsi_14":41.5,"sma_20":27245.0,"sma_60":26092.5,"sma_120":25475.0},{"date":"2026-09-14","open":25800,"high":26950,"low":25800,"close":26450,"volume":4324,"rsi_14":36.76,"sma_20":27172.5,"sma_60":26130.83,"sma_120":25479.58},{"date":"2026-09-15","open":26850,"high":27100,"low":26000,"close":26300,"volume":5383,"rsi_14":35.51,"sma_20":27102.5,"sma_60":26167.5,"sma_120":25485.83},{"date":"2026-09-16","open":26850,"high":26850,"low":25900,"close":26100,"volume":3678,"rsi_14":36.3,"sma_20":27020.0,"sma_60":26194.17,"sma_120":25488.33},{"date":"2026-09-17","open":26250,"high":26800,"low":26050,"close":26800,"volume":2591,"rsi_14":39.44,"sma_20":26985.0,"sma_60":26234.17,"sma_120":25492.92},{"date":"2026-09-18","open":26500,"high":26800,"low":26000,"close":26400,"volume":12324,"rsi_14":36.91,"sma_20":26947.5,"sma_60":26269.17,"sma_120":25492.92},{"date":"2026-09-21","open":26400,"high":27050,"low":26400,"close":26650,"volume":4572,"rsi_14":41.67,"sma_20":26930.0,"sma_60":26309.17,"sma_120":25495.0},{"date":"2026-09-22","open":26750,"high":27600,"low":26400,"close":26650,"volume":4395,"rsi_14":45.45,"sma_20":26850.0,"sma_60":26352.5,"sma_120":25504.58},{"date":"2026-09-23","open":27500,"high":27500,"low":26100,"close":26400,"volume":6225,"rsi_14":42.11,"sma_20":26755.0,"sma_60":26387.5,"sma_120":25518.33},{"date":"2026-09-28","open":26400,"high":26900,"low":26050,"close":26750,"volume":4500,"rsi_14":46.67,"sma_20":26695.0,"sma_60":26429.17,"sma_120":25529.17},{"date":"2026-09-29","open":26750,"high":26750,"low":25500,"close":25650,"volume":6795,"rsi_14":46.67,"sma_20":26562.5,"sma_60":26448.33,"sma_120":25535.0},{"date":"2026-09-30","open":25850,"high":25850,"low":25400,"close":25800,"volume":3205,"rsi_14":54.1,"sma_20":26435.0,"sma_60":26470.83,"sma_120":25538.75},{"date":"2026-10-01","open":26150,"high":26300,"low":25100,"close":25550,"volume":3154,"rsi_14":51.2,"sma_20":26320.0,"sma_60":26480.83,"sma_120":25535.42},{"date":"2026-10-02","open":25750,"high":25750,"low":24900,"close":25650,"volume":4081,"rsi_14":42.45,"sma_20":26240.0,"sma_60":26475.83,"sma_120":25536.67},{"date":"2026-10-06","open":25650,"high":25900,"low":24950,"close":25750,"volume":6127,"rsi_14":50.0,"sma_20":26155.0,"sma_60":26469.17,"sma_120":25532.92},{"date":"2026-10-07","open":26000,"high":26100,"low":25250,"close":25500,"volume":3936,"rsi_14":38.82,"sma_20":26070.0,"sma_60":26478.33,"sma_120":25526.25},{"date":"2026-10-08","open":25950,"high":25950,"low":25050,"close":25400,"volume":3257,"rsi_14":39.29,"sma_20":26035.0,"sma_60":26490.0,"sma_120":25520.0},{"date":"2026-10-12","open":25750,"high":25850,"low":24300,"close":24950,"volume":7563,"rsi_14":37.08,"sma_20":26017.5,"sma_60":26489.17,"sma_120":25510.0},{"date":"2026-10-13","open":24850,"high":25350,"low":24150,"close":24650,"volume":2521,"rsi_14":23.46,"sma_20":25980.0,"sma_60":26474.17,"sma_120":25496.25},{"date":"2026-10-14","open":25150,"high":25450,"low":23850,"close":25050,"volume":5712,"rsi_14":33.33,"sma_20":25910.0,"sma_60":26475.83,"sma_120":25485.0},{"date":"2026-10-15","open":25400,"high":25500,"low":24350,"close":24900,"volume":3646,"rsi_14":27.85,"sma_20":25867.5,"sma_60":26469.17,"sma_120":25475.0},{"date":"2026-10-16","open":25000,"high":25150,"low":24550,"close":25150,"volume":2686,"rsi_14":32.14,"sma_20":25802.5,"sma_60":26470.0,"sma_120":25456.25},{"date":"2026-10-19","open":24650,"high":25400,"low":24350,"close":24850,"volume":2032,"rsi_14":31.76,"sma_20":25730.0,"sma_60":26461.67,"sma_120":25434.17},{"date":"2026-10-20","open":25300,"high":25400,"low":24550,"close":25000,"volume":3202,"rsi_14":28.4,"sma_20":25675.0,"sma_60":26459.17,"sma_120":25417.08},{"date":"2026-10-21","open":24900,"high":24950,"low":24300,"close":24500,"volume":2073,"rsi_14":33.33,"sma_20":25560.0,"sma_60":26449.17,"sma_120":25394.58},{"date":"2026-10-22","open":24350,"high":24800,"low":24050,"close":24350,"volume":1015,"rsi_14":28.99,"sma_20":25457.5,"sma_60":26430.83,"sma_120":25368.75},{"date":"2026-10-23","open":24255,"high":24910,"low":23550,"close":23550,"volume":4302}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.99,"pbr":0.17,"ttm_eps":null,"close":16317.1523},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.88,"pbr":0.17,"ttm_eps":null,"close":16035.1074},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.64,"pbr":0.18,"ttm_eps":null,"close":18022.2852},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.31,"pbr":0.18,"ttm_eps":null,"close":17408.3008},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":24.46,"pbr":0.25,"ttm_eps":null,"close":23960.3281},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.26,"ttm_eps":null,"close":24241.6621},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.27,"ttm_eps":null,"close":25150.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.27,"ttm_eps":null,"close":24750.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.27,"ttm_eps":null,"close":24250.0}],"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":"KISCO홀딩스","phase":"above-fold","symbol_resolved":true}