{"status":"ok","report":{"price_analysis":{"current":18230.0,"change_1d":-0.2,"change_7d":-2.0,"change_30d":-7.0,"high_30d":20050.0,"low_30d":17870.0,"position_in_range":17.0,"support":18088.0,"resistance":19832.0},"summary":"대신증권2우B(003547)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 1751.21억. 현재가 18,230원, 전일 대비 -0.2%, 30일 -7.0%. PER 0.7배 / ROE 5.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.39만, 기관 순매수 8.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 0.7배입니다. ROE 5.7%입니다. 시가총액 1751.21억. 매출 2.55조, 영업이익 3599.33억.","grade":"C","comment":"PER 0.69배, ROE 5.66%","per":0.69,"pbr":0.23,"roe":5.66,"eps":26297.95,"revenue":2550413757000.0,"operating_income":359932819000.0,"net_income":257807571000.0,"market_cap":175121354140,"profit_margin":10.11,"roa":0.61,"operating_margin":14.11,"gross_margin":null,"debt_ratio":8.346808549660627,"total_assets":42593591665000.0,"total_equity":4557019804000.0,"total_debt":38036571861000.0,"dividend_yield":3.1,"eps_basis":"PG_TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 32.9로 약세 구간입니다. MACD(-326.01)가 시그널선(-260.36)을 하회합니다(데드크로스). 현재가가 SMA20(18922)과 SMA60(19259) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17910~19935 (현재 위치 16%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.88590604026845,"macd":-326.009847509009,"macd_signal":-260.3563537243512,"sma_20":18922.5,"sma_60":19258.666666666668,"bb_upper":19934.722801561,"bb_lower":17910.277198439,"atr_14":542.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.39만, 기관 순매수 8.00. 30일 누적: 외국인 -13.39만, 기관 40.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-13875.0,"institutional_flow":8.0,"data":[{"date":"2026-10-23","foreign_net":-6077.0,"institution_net":2.0,"retail_net":6075.0},{"date":"2026-10-22","foreign_net":-3391.0,"institution_net":2.0,"retail_net":3389.0},{"date":"2026-10-21","foreign_net":-1422.0,"institution_net":1.0,"retail_net":1421.0},{"date":"2026-10-20","foreign_net":-3268.0,"institution_net":2.0,"retail_net":3266.0},{"date":"2026-10-19","foreign_net":283.0,"institution_net":1.0,"retail_net":-284.0},{"date":"2026-10-16","foreign_net":-2373.0,"institution_net":2.0,"retail_net":2371.0},{"date":"2026-10-15","foreign_net":-8855.0,"institution_net":2.0,"retail_net":8853.0},{"date":"2026-10-14","foreign_net":-7252.0,"institution_net":3.0,"retail_net":7249.0},{"date":"2026-10-13","foreign_net":-2835.0,"institution_net":2.0,"retail_net":2833.0},{"date":"2026-10-12","foreign_net":-12093.0,"institution_net":2.0,"retail_net":12091.0},{"date":"2026-10-08","foreign_net":-13800.0,"institution_net":0.0,"retail_net":13800.0},{"date":"2026-10-07","foreign_net":-1675.0,"institution_net":1.0,"retail_net":1674.0},{"date":"2026-10-06","foreign_net":-2529.0,"institution_net":2.0,"retail_net":2527.0},{"date":"2026-10-02","foreign_net":-1239.0,"institution_net":1.0,"retail_net":1238.0},{"date":"2026-10-01","foreign_net":-5664.0,"institution_net":2.0,"retail_net":5662.0},{"date":"2026-09-30","foreign_net":-11155.0,"institution_net":2.0,"retail_net":11153.0},{"date":"2026-09-29","foreign_net":-3993.0,"institution_net":0.0,"retail_net":3993.0},{"date":"2026-09-28","foreign_net":-1831.0,"institution_net":3.0,"retail_net":1828.0},{"date":"2026-09-23","foreign_net":-6264.0,"institution_net":2.0,"retail_net":6262.0},{"date":"2026-09-22","foreign_net":-2403.0,"institution_net":1.0,"retail_net":2402.0},{"date":"2026-09-21","foreign_net":-2676.0,"institution_net":1.0,"retail_net":2675.0},{"date":"2026-09-18","foreign_net":-4195.0,"institution_net":1.0,"retail_net":4194.0},{"date":"2026-09-17","foreign_net":-1420.0,"institution_net":1.0,"retail_net":1419.0},{"date":"2026-09-16","foreign_net":-2879.0,"institution_net":1.0,"retail_net":2878.0},{"date":"2026-09-15","foreign_net":-1742.0,"institution_net":1.0,"retail_net":1741.0},{"date":"2026-09-14","foreign_net":-461.0,"institution_net":0.0,"retail_net":461.0},{"date":"2026-09-11","foreign_net":-3269.0,"institution_net":0.0,"retail_net":3269.0},{"date":"2026-09-10","foreign_net":-1256.0,"institution_net":1.0,"retail_net":1255.0},{"date":"2026-09-09","foreign_net":-4065.0,"institution_net":0.0,"retail_net":4065.0},{"date":"2026-09-08","foreign_net":-14112.0,"institution_net":1.0,"retail_net":14111.0}],"periods":{"d1":{"foreign_net":-6077.0,"institution_net":2.0,"retail_net":6075.0},"d3":{"foreign_net":-10890.0,"institution_net":5.0,"retail_net":10885.0},"d7":{"foreign_net":-25103.0,"institution_net":12.0,"retail_net":25091.0},"d14":{"foreign_net":-66526.0,"institution_net":23.0,"retail_net":66503.0},"d30":{"foreign_net":-133911.0,"institution_net":40.0,"retail_net":133871.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 0.69x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 +6.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.2,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":-55.0,"unit":"%","percentile":18,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.7%","metrics":[{"name":"ROE","value":5.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.9,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.0,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":10,"summary":"순차입금비율 8.3x","metrics":[{"name":"순차입금비율","value":8.35,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 0.69x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +6.2%"},"profitability":{"grade":"C","reason":"ROE 5.7%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":8.35,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":14.11,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 8.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 8.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":0.69,"current_pbr":0.23,"per_5y_high":58.26,"per_5y_low":0.41,"per_5y_avg":17.81,"per_percentile":14.3,"pbr_5y_high":0.31,"pbr_5y_low":0.23,"pbr_5y_avg":0.27,"pbr_percentile":14.3,"per_5y_median":4.22,"pbr_5y_median":0.27,"history":[{"quarter":"2024-Q3","per":43.18,"pbr":0.23},{"quarter":"2025-Q1","per":14.64,"pbr":0.24},{"quarter":"2025-Q2","per":58.26,"pbr":0.28},{"quarter":"2025-Q3","per":4.22,"pbr":0.3},{"quarter":"2025-Q4","per":2.87,"pbr":0.27},{"quarter":"2026-Q1","per":1.06,"pbr":0.31},{"quarter":"2026-Q2","per":0.41,"pbr":0.24},{"quarter":"현재","per":0.69,"pbr":0.23}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":13022.252,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":13918.2881,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":17531.3223,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":18560.8945,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":19304.4746,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":21950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":19180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":43.18,"eps":301.58,"close":13022.25,"source":"reported"},{"date":"2024-10","per":43.79,"eps":301.58,"close":13207.03,"source":"reported"},{"date":"2024-11","per":43.76,"eps":301.58,"close":13198.23,"source":"reported"},{"date":"2024-12","per":43.18,"eps":301.58,"close":13022.25,"source":"reported"},{"date":"2025-01","per":44.52,"eps":301.58,"close":13427.0,"source":"reported"},{"date":"2025-02","per":44.7,"eps":301.58,"close":13479.79,"source":"reported"},{"date":"2025-03","per":14.64,"eps":950.78,"close":13918.29,"source":"reported"},{"date":"2025-04","per":16.17,"eps":950.78,"close":15376.85,"source":"reported"},{"date":"2025-05","per":17.8,"eps":950.78,"close":16921.21,"source":"reported"},{"date":"2025-06","per":58.26,"eps":300.9,"close":17531.32,"source":"reported"},{"date":"2025-07","per":58.71,"eps":300.9,"close":17664.79,"source":"reported"},{"date":"2025-08","per":62.19,"eps":300.9,"close":18713.42,"source":"reported"},{"date":"2025-09","per":4.22,"eps":4399.56,"close":18560.89,"source":"reported"},{"date":"2025-10","per":4.41,"eps":4399.56,"close":19399.8,"source":"reported"},{"date":"2025-11","per":4.28,"eps":4399.56,"close":18846.89,"source":"reported"},{"date":"2025-12","per":2.87,"eps":6721.72,"close":19304.47,"source":"reported"},{"date":"2026-01","per":3.11,"eps":6721.72,"close":20877.43,"source":"reported"},{"date":"2026-02","per":3.79,"eps":6721.72,"close":25500.97,"source":"reported"},{"date":"2026-03","per":1.06,"eps":20649.58,"close":21950.0,"source":"reported"},{"date":"2026-04","per":1.09,"eps":20649.58,"close":22500.0,"source":"reported"},{"date":"2026-05","per":0.97,"eps":20649.58,"close":19980.0,"source":"reported"},{"date":"2026-06","per":0.41,"eps":46967.13,"close":19180.0,"source":"reported"},{"date":"2026-07","per":0.4,"eps":46967.13,"close":18890.0,"source":"reported"},{"date":"2026-08","per":0.42,"eps":46967.13,"close":19710.0,"source":"reported"},{"date":"2026-09","per":0.41,"eps":46967.13,"close":19320.0,"source":"reported"},{"date":"2026-10","per":0.38,"eps":46967.13,"close":17960.0,"source":"reported"}],"trailing_per_history_meta":{"avg":19.95,"std":22.18,"upper_1sd":42.13,"lower_1sd":0.0,"current":0.38,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.1,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 2%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":2.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":46.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":8.35,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.1,"summary":"배당수익률 3.10%","metrics":[{"name":"배당수익률","value":3.1,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"0.7배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"5.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:25.121696+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05657372188150359,"dividend_yield":null,"eps":26297.95,"revenue":2550413757000.0,"operating_income":359932819000.0,"net_income":257807571000.0,"market_cap":null,"profit_margin":0.10108460648489201,"operating_margin":0.141127226126392,"roa":0.006052731430297427,"gross_margin":null,"total_equity":4557019804000.0,"total_assets":42593591665000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":18.96,"pbr":0.72,"roe":0.03602847534375045,"dividend_yield":3.1,"eps":14840.61,"revenue":2401389120000.0,"operating_income":102459635000.0,"net_income":145487475000.0,"market_cap":null,"profit_margin":0.06058471481706389,"operating_margin":0.04266681902847965,"roa":0.0037657593853273846,"gross_margin":null,"total_equity":4038124667000.0,"total_assets":38634299251000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":11.21,"pbr":0.41,"roe":0.03614776130233752,"dividend_yield":null,"eps":1741.49,"revenue":4238068491000.0,"operating_income":227758194000.0,"net_income":146659527000.0,"market_cap":null,"profit_margin":0.034605275330365115,"operating_margin":0.05374103662639462,"roa":0.0037481161119820063,"gross_margin":null,"total_equity":4057222957000.0,"total_assets":39128864373000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.011124529494584446,"dividend_yield":null,"eps":4087.08,"revenue":825821482000.0,"operating_income":73644270000.0,"net_income":40066976000.0,"market_cap":null,"profit_margin":0.0485177206857886,"operating_margin":0.08917698510535961,"roa":0.0011960533995741041,"gross_margin":null,"total_equity":3601678257000.0,"total_assets":33499320360000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":0.46,"roe":-0.00045995774685347353,"dividend_yield":null,"eps":-19.6,"revenue":197367652000.0,"operating_income":96947356000.0,"net_income":-1650455000.0,"market_cap":null,"profit_margin":-0.008362337917461774,"operating_margin":0.4912018510510527,"roa":-5.351071324385508e-05,"gross_margin":null,"total_equity":3588275252000.0,"total_assets":30843449843000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":21.39,"pbr":0.5,"roe":0.023149305042075324,"dividend_yield":null,"eps":912.75,"revenue":1124733954000.0,"operating_income":38787841000.0,"net_income":76866923000.0,"market_cap":null,"profit_margin":0.0683423157330947,"operating_margin":0.03448623637799415,"roa":0.0027495041713061735,"gross_margin":null,"total_equity":3320485123000.0,"total_assets":27956648985000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":0.5,"roe":-0.014903332104237546,"dividend_yield":null,"eps":-580.67,"revenue":48511423000.0,"operating_income":-32589607000.0,"net_income":-48901188000.0,"market_cap":null,"profit_margin":-1.008034499420889,"operating_margin":-0.6717924353610489,"roa":-0.0019264537930918394,"gross_margin":null,"total_equity":3281225142000.0,"total_assets":25384044079000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":0.5,"roe":-0.0002976133192414646,"dividend_yield":null,"eps":-11.58,"revenue":-135406948000.0,"operating_income":-36795774000.0,"net_income":-975131000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-3.9306752751639754e-05,"gross_margin":null,"total_equity":3276503224000.0,"total_assets":24808230946000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":30.97,"pbr":0.51,"roe":0.016328913765434553,"dividend_yield":null,"eps":630.28,"revenue":1076033721000.0,"operating_income":73027106000.0,"net_income":53078486000.0,"market_cap":null,"profit_margin":0.04932790205744862,"operating_margin":0.06786693072419056,"roa":0.0022476832523596305,"gross_margin":null,"total_equity":3250582786000.0,"total_assets":23614753522000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":74.07,"pbr":0.59,"roe":0.00798328268238683,"dividend_yield":null,"eps":263.55,"revenue":994195394000.0,"operating_income":42146038000.0,"net_income":22194661000.0,"market_cap":null,"profit_margin":0.0223242444432407,"operating_margin":0.04239210748143941,"roa":0.0009880026935539818,"gross_margin":null,"total_equity":2780142190000.0,"total_assets":22464170538000.0}],"current_price":18230.0,"change_pct":-0.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7300.0},{"date":"2016-10-25","close":7320.0},{"date":"2016-10-26","close":7260.0},{"date":"2016-10-27","close":7280.0},{"date":"2016-10-28","close":7250.0},{"date":"2016-10-31","close":7220.0},{"date":"2016-11-01","close":7210.0},{"date":"2016-11-02","close":7130.0},{"date":"2016-11-03","close":7200.0},{"date":"2016-11-04","close":7180.0},{"date":"2016-11-07","close":7230.0},{"date":"2016-11-08","close":7240.0},{"date":"2016-11-09","close":7120.0},{"date":"2016-11-10","close":7220.0},{"date":"2016-11-11","close":7260.0},{"date":"2016-11-14","close":7240.0},{"date":"2016-11-15","close":7240.0},{"date":"2016-11-16","close":7250.0},{"date":"2016-11-17","close":7240.0},{"date":"2016-11-18","close":7200.0},{"date":"2016-11-21","close":7150.0},{"date":"2016-11-22","close":7130.0},{"date":"2016-11-23","close":7150.0},{"date":"2016-11-24","close":7140.0},{"date":"2016-11-25","close":7160.0},{"date":"2016-11-28","close":7200.0},{"date":"2016-11-29","close":7170.0},{"date":"2016-11-30","close":7200.0},{"date":"2016-12-01","close":7170.0},{"date":"2016-12-02","close":7130.0},{"date":"2016-12-05","close":7120.0},{"date":"2016-12-06","close":7160.0},{"date":"2016-12-07","close":7140.0},{"date":"2016-12-08","close":7190.0},{"date":"2016-12-09","close":7190.0},{"date":"2016-12-12","close":7190.0},{"date":"2016-12-13","close":7160.0},{"date":"2016-12-14","close":7170.0},{"date":"2016-12-15","close":7200.0},{"date":"2016-12-16","close":7190.0},{"date":"2016-12-19","close":7150.0},{"date":"2016-12-20","close":7180.0},{"date":"2016-12-21","close":7190.0},{"date":"2016-12-22","close":7200.0},{"date":"2016-12-23","close":7200.0},{"date":"2016-12-26","close":7200.0},{"date":"2016-12-27","close":7190.0},{"date":"2016-12-28","close":6790.0},{"date":"2016-12-29","close":6790.0},{"date":"2017-01-02","close":6790.0},{"date":"2017-01-03","close":6800.0},{"date":"2017-01-04","close":6810.0},{"date":"2017-01-05","close":6820.0},{"date":"2017-01-06","close":6830.0},{"date":"2017-01-09","close":6850.0},{"date":"2017-01-10","close":6820.0},{"date":"2017-01-11","close":6840.0},{"date":"2017-01-12","close":6820.0},{"date":"2017-01-13","close":6810.0},{"date":"2017-01-16","close":6800.0},{"date":"2017-01-17","close":6880.0},{"date":"2017-01-18","close":6930.0},{"date":"2017-01-19","close":6890.0},{"date":"2017-01-20","close":6890.0},{"date":"2017-01-23","close":6920.0},{"date":"2017-01-24","close":6850.0},{"date":"2017-01-25","close":6860.0},{"date":"2017-01-26","close":6950.0},{"date":"2017-01-31","close":7000.0},{"date":"2017-02-01","close":7020.0},{"date":"2017-02-02","close":7000.0},{"date":"2017-02-03","close":6960.0},{"date":"2017-02-06","close":6990.0},{"date":"2017-02-07","close":6970.0},{"date":"2017-02-08","close":6970.0},{"date":"2017-02-09","close":6990.0},{"date":"2017-02-10","close":6970.0},{"date":"2017-02-13","close":6970.0},{"date":"2017-02-14","close":6950.0},{"date":"2017-02-15","close":6960.0},{"date":"2017-02-16","close":6980.0},{"date":"2017-02-17","close":6960.0},{"date":"2017-02-20","close":6950.0},{"date":"2017-02-21","close":6950.0},{"date":"2017-02-22","close":6960.0},{"date":"2017-02-23","close":6960.0},{"date":"2017-02-24","close":6980.0},{"date":"2017-02-27","close":6990.0},{"date":"2017-02-28","close":6960.0},{"date":"2017-03-02","close":6970.0},{"date":"2017-03-03","close":6930.0},{"date":"2017-03-06","close":6950.0},{"date":"2017-03-07","close":7020.0},{"date":"2017-03-08","close":7040.0},{"date":"2017-03-09","close":7030.0},{"date":"2017-03-10","close":7040.0},{"date":"2017-03-13","close":7070.0},{"date":"2017-03-14","close":7070.0},{"date":"2017-03-15","close":7090.0},{"date":"2017-03-16","close":7140.0},{"date":"2017-03-17","close":7150.0},{"date":"2017-03-20","close":7150.0},{"date":"2017-03-21","close":7190.0},{"date":"2017-03-22","close":7160.0},{"date":"2017-03-23","close":7150.0},{"date":"2017-03-24","close":7170.0},{"date":"2017-03-27","close":7130.0},{"date":"2017-03-28","close":7170.0},{"date":"2017-03-29","close":7190.0},{"date":"2017-03-30","close":7190.0},{"date":"2017-03-31","close":7200.0},{"date":"2017-04-03","close":7190.0},{"date":"2017-04-04","close":7190.0},{"date":"2017-04-05","close":7190.0},{"date":"2017-04-06","close":7180.0},{"date":"2017-04-07","close":7180.0},{"date":"2017-04-10","close":7160.0},{"date":"2017-04-11","close":7150.0},{"date":"2017-04-12","close":7150.0},{"date":"2017-04-13","close":7170.0},{"date":"2017-04-14","close":7180.0},{"date":"2017-04-17","close":7220.0},{"date":"2017-04-18","close":7240.0},{"date":"2017-04-19","close":7240.0},{"date":"2017-04-20","close":7260.0},{"date":"2017-04-21","close":7340.0},{"date":"2017-04-24","close":7440.0},{"date":"2017-04-25","close":7540.0},{"date":"2017-04-26","close":7610.0},{"date":"2017-04-27","close":7640.0},{"date":"2017-04-28","close":7650.0},{"date":"2017-05-02","close":7710.0},{"date":"2017-05-04","close":7900.0},{"date":"2017-05-08","close":7890.0},{"date":"2017-05-10","close":7840.0},{"date":"2017-05-11","close":7900.0},{"date":"2017-05-12","close":7990.0},{"date":"2017-05-15","close":8030.0},{"date":"2017-05-16","close":8130.0},{"date":"2017-05-17","close":8140.0},{"date":"2017-05-18","close":8110.0},{"date":"2017-05-19","close":8190.0},{"date":"2017-05-22","close":8220.0},{"date":"2017-05-23","close":8250.0},{"date":"2017-05-24","close":8260.0},{"date":"2017-05-25","close":8320.0},{"date":"2017-05-26","close":8390.0},{"date":"2017-05-29","close":8350.0},{"date":"2017-05-30","close":8350.0},{"date":"2017-05-31","close":8250.0},{"date":"2017-06-01","close":8180.0},{"date":"2017-06-02","close":8310.0},{"date":"2017-06-05","close":8290.0},{"date":"2017-06-07","close":8320.0},{"date":"2017-06-08","close":8350.0},{"date":"2017-06-09","close":8500.0},{"date":"2017-06-12","close":8520.0},{"date":"2017-06-13","close":8530.0},{"date":"2017-06-14","close":8520.0},{"date":"2017-06-15","close":8450.0},{"date":"2017-06-16","close":8400.0},{"date":"2017-06-19","close":8400.0},{"date":"2017-06-20","close":8400.0},{"date":"2017-06-21","close":8360.0},{"date":"2017-06-22","close":8360.0},{"date":"2017-06-23","close":8460.0},{"date":"2017-06-26","close":8630.0},{"date":"2017-06-27","close":8630.0},{"date":"2017-06-28","close":8810.0},{"date":"2017-06-29","close":8990.0},{"date":"2017-06-30","close":9010.0},{"date":"2017-07-03","close":9000.0},{"date":"2017-07-04","close":8910.0},{"date":"2017-07-05","close":8870.0},{"date":"2017-07-06","close":8820.0},{"date":"2017-07-07","close":8840.0},{"date":"2017-07-10","close":8830.0},{"date":"2017-07-11","close":8940.0},{"date":"2017-07-12","close":8960.0},{"date":"2017-07-13","close":9050.0},{"date":"2017-07-14","close":9040.0},{"date":"2017-07-17","close":9160.0},{"date":"2017-07-18","close":9180.0},{"date":"2017-07-19","close":9150.0},{"date":"2017-07-20","close":9280.0},{"date":"2017-07-21","close":9630.0},{"date":"2017-07-24","close":9800.0},{"date":"2017-07-25","close":9560.0},{"date":"2017-07-26","close":9400.0},{"date":"2017-07-27","close":9360.0},{"date":"2017-07-28","close":9080.0},{"date":"2017-07-31","close":9100.0},{"date":"2017-08-01","close":9220.0},{"date":"2017-08-02","close":9240.0},{"date":"2017-08-03","close":8930.0},{"date":"2017-08-04","close":8940.0},{"date":"2017-08-07","close":8870.0},{"date":"2017-08-08","close":8850.0},{"date":"2017-08-09","close":8790.0},{"date":"2017-08-10","close":8690.0},{"date":"2017-08-11","close":8570.0},{"date":"2017-08-14","close":8690.0},{"date":"2017-08-16","close":8770.0},{"date":"2017-08-17","close":8880.0},{"date":"2017-08-18","close":8870.0},{"date":"2017-08-21","close":8850.0},{"date":"2017-08-22","close":8920.0},{"date":"2017-08-23","close":8850.0},{"date":"2017-08-24","close":8840.0},{"date":"2017-08-25","close":8830.0},{"date":"2017-08-28","close":8800.0},{"date":"2017-08-29","close":8800.0},{"date":"2017-08-30","close":8870.0},{"date":"2017-08-31","close":8860.0},{"date":"2017-09-01","close":8940.0},{"date":"2017-09-04","close":8850.0},{"date":"2017-09-05","close":8790.0},{"date":"2017-09-06","close":8740.0},{"date":"2017-09-07","close":8850.0},{"date":"2017-09-08","close":8860.0},{"date":"2017-09-11","close":8870.0},{"date":"2017-09-12","close":8870.0},{"date":"2017-09-13","close":8820.0},{"date":"2017-09-14","close":8800.0},{"date":"2017-09-15","close":8830.0},{"date":"2017-09-18","close":9010.0},{"date":"2017-09-19","close":8890.0},{"date":"2017-09-20","close":8900.0},{"date":"2017-09-21","close":8840.0},{"date":"2017-09-22","close":8740.0},{"date":"2017-09-25","close":8600.0},{"date":"2017-09-26","close":8620.0},{"date":"2017-09-27","close":8550.0},{"date":"2017-09-28","close":8580.0},{"date":"2017-09-29","close":8650.0},{"date":"2017-10-10","close":8780.0},{"date":"2017-10-11","close":8850.0},{"date":"2017-10-12","close":8990.0},{"date":"2017-10-13","close":8900.0},{"date":"2017-10-16","close":8890.0},{"date":"2017-10-17","close":8890.0},{"date":"2017-10-18","close":8860.0},{"date":"2017-10-19","close":8870.0},{"date":"2017-10-20","close":8860.0},{"date":"2017-10-23","close":8860.0},{"date":"2017-10-24","close":8870.0},{"date":"2017-10-25","close":8890.0},{"date":"2017-10-26","close":8850.0},{"date":"2017-10-27","close":8880.0},{"date":"2017-10-30","close":8880.0},{"date":"2017-10-31","close":8900.0},{"date":"2017-11-01","close":8950.0},{"date":"2017-11-02","close":8900.0},{"date":"2017-11-03","close":8920.0},{"date":"2017-11-06","close":8890.0},{"date":"2017-11-07","close":8900.0},{"date":"2017-11-08","close":8910.0},{"date":"2017-11-09","close":8940.0},{"date":"2017-11-10","close":8940.0},{"date":"2017-11-13","close":8950.0},{"date":"2017-11-14","close":8950.0},{"date":"2017-11-15","close":9180.0},{"date":"2017-11-16","close":9320.0},{"date":"2017-11-17","close":9360.0},{"date":"2017-11-20","close":9300.0},{"date":"2017-11-21","close":9260.0},{"date":"2017-11-22","close":9480.0},{"date":"2017-11-23","close":9580.0},{"date":"2017-11-24","close":9530.0},{"date":"2017-11-27","close":9490.0},{"date":"2017-11-28","close":9530.0},{"date":"2017-11-29","close":9430.0},{"date":"2017-11-30","close":9350.0},{"date":"2017-12-01","close":9340.0},{"date":"2017-12-04","close":9430.0},{"date":"2017-12-05","close":9470.0},{"date":"2017-12-06","close":9410.0},{"date":"2017-12-07","close":9390.0},{"date":"2017-12-08","close":9360.0},{"date":"2017-12-11","close":9350.0},{"date":"2017-12-12","close":9290.0},{"date":"2017-12-13","close":9400.0},{"date":"2017-12-14","close":9400.0},{"date":"2017-12-15","close":9390.0},{"date":"2017-12-18","close":9350.0},{"date":"2017-12-19","close":9330.0},{"date":"2017-12-20","close":9320.0},{"date":"2017-12-21","close":9280.0},{"date":"2017-12-22","close":9310.0},{"date":"2017-12-26","close":9390.0},{"date":"2017-12-27","close":8850.0},{"date":"2017-12-28","close":8840.0},{"date":"2018-01-02","close":4358.1816},{"date":"2018-01-03","close":4333.249},{"date":"2018-01-04","close":4343.2217},{"date":"2018-01-05","close":4373.1416},{"date":"2018-01-08","close":4398.0732},{"date":"2018-01-09","close":4358.1816},{"date":"2018-01-10","close":4343.2217},{"date":"2018-01-11","close":4318.29},{"date":"2018-01-12","close":4383.1147},{"date":"2018-01-15","close":4437.9653},{"date":"2018-01-16","close":4437.9653},{"date":"2018-01-17","close":4432.979},{"date":"2018-01-18","close":4572.6001},{"date":"2018-01-19","close":4542.6816},{"date":"2018-01-22","close":4492.8164},{"date":"2018-01-23","close":4577.5864},{"date":"2018-01-24","close":4597.5327},{"date":"2018-01-25","close":4597.5327},{"date":"2018-01-26","close":4572.6001},{"date":"2018-01-29","close":4612.4922},{"date":"2018-01-30","close":4607.5054},{"date":"2018-01-31","close":4452.9238},{"date":"2018-02-01","close":4482.8433},{"date":"2018-02-02","close":4413.0327},{"date":"2018-02-05","close":4358.1816},{"date":"2018-02-06","close":4313.3032},{"date":"2018-02-07","close":4263.439},{"date":"2018-02-08","close":4318.29},{"date":"2018-02-09","close":4233.5195},{"date":"2018-02-12","close":4213.5737},{"date":"2018-02-13","close":4223.5469},{"date":"2018-02-14","close":4223.5469},{"date":"2018-02-19","close":4243.4927},{"date":"2018-02-20","close":4218.5601},{"date":"2018-02-21","close":4203.6011},{"date":"2018-02-22","close":4173.6816},{"date":"2018-02-23","close":4173.6816},{"date":"2018-02-26","close":4173.6816},{"date":"2018-02-27","close":4193.6274},{"date":"2018-02-28","close":4168.6953},{"date":"2018-03-02","close":4168.6953},{"date":"2018-03-05","close":4123.8169},{"date":"2018-03-06","close":4183.6548},{"date":"2018-03-07","close":4183.6548},{"date":"2018-03-08","close":4168.6953},{"date":"2018-03-09","close":4203.6011},{"date":"2018-03-12","close":4223.5469},{"date":"2018-03-13","close":4203.6011},{"date":"2018-03-14","close":4193.6274},{"date":"2018-03-15","close":4168.6953},{"date":"2018-03-16","close":4178.6685},{"date":"2018-03-19","close":4148.75},{"date":"2018-03-20","close":4148.75},{"date":"2018-03-21","close":4158.7227},{"date":"2018-03-22","close":4188.6421},{"date":"2018-03-23","close":4103.8711},{"date":"2018-03-26","close":4103.8711},{"date":"2018-03-27","close":4113.8442},{"date":"2018-03-28","close":4088.9119},{"date":"2018-03-29","close":4113.8442},{"date":"2018-03-30","close":4113.8442},{"date":"2018-04-02","close":4123.8169},{"date":"2018-04-03","close":4088.9119},{"date":"2018-04-04","close":4068.9661},{"date":"2018-04-05","close":4073.9526},{"date":"2018-04-06","close":4073.9526},{"date":"2018-04-09","close":4103.8711},{"date":"2018-04-10","close":4118.8306},{"date":"2018-04-11","close":4123.8169},{"date":"2018-04-12","close":4133.7905},{"date":"2018-04-13","close":4148.75},{"date":"2018-04-16","close":4148.75},{"date":"2018-04-17","close":4163.709},{"date":"2018-04-18","close":4183.6548},{"date":"2018-04-19","close":4178.6685},{"date":"2018-04-20","close":4193.6274},{"date":"2018-04-23","close":4198.6147},{"date":"2018-04-24","close":4198.6147},{"date":"2018-04-25","close":4188.6421},{"date":"2018-04-26","close":4198.6147},{"date":"2018-04-27","close":4218.5601},{"date":"2018-04-30","close":4213.5737},{"date":"2018-05-02","close":4208.5874},{"date":"2018-05-03","close":4213.5737},{"date":"2018-05-04","close":4188.6421},{"date":"2018-05-08","close":4193.6274},{"date":"2018-05-09","close":4188.6421},{"date":"2018-05-10","close":4188.6421},{"date":"2018-05-11","close":4213.5737},{"date":"2018-05-14","close":4218.5601},{"date":"2018-05-15","close":4218.5601},{"date":"2018-05-16","close":4213.5737},{"date":"2018-05-17","close":4203.6011},{"date":"2018-05-18","close":4203.6011},{"date":"2018-05-21","close":4213.5737},{"date":"2018-05-23","close":4203.6011},{"date":"2018-05-24","close":4178.6685},{"date":"2018-05-25","close":4163.709},{"date":"2018-05-28","close":4183.6548},{"date":"2018-05-29","close":4178.6685},{"date":"2018-05-30","close":4113.8442},{"date":"2018-05-31","close":4133.7905},{"date":"2018-06-01","close":4138.7764},{"date":"2018-06-04","close":4133.7905},{"date":"2018-06-05","close":4133.7905},{"date":"2018-06-07","close":4138.7764},{"date":"2018-06-08","close":4138.7764},{"date":"2018-06-11","close":4168.6953},{"date":"2018-06-12","close":4153.7358},{"date":"2018-06-14","close":4153.7358},{"date":"2018-06-15","close":4168.6953},{"date":"2018-06-18","close":4138.7764},{"date":"2018-06-19","close":4093.8979},{"date":"2018-06-20","close":4083.9253},{"date":"2018-06-21","close":4068.9661},{"date":"2018-06-22","close":4078.9387},{"date":"2018-06-25","close":4098.8848},{"date":"2018-06-26","close":4093.8979},{"date":"2018-06-27","close":4088.9119},{"date":"2018-06-28","close":4054.0068},{"date":"2018-06-29","close":4058.9932},{"date":"2018-07-02","close":4063.9792},{"date":"2018-07-03","close":4063.9792},{"date":"2018-07-04","close":4063.9792},{"date":"2018-07-05","close":4063.9792},{"date":"2018-07-06","close":4083.9253},{"date":"2018-07-09","close":4098.8848},{"date":"2018-07-10","close":4123.8169},{"date":"2018-07-11","close":4108.8574},{"date":"2018-07-12","close":4108.8574},{"date":"2018-07-13","close":4153.7358},{"date":"2018-07-16","close":4158.7227},{"date":"2018-07-17","close":4173.6816},{"date":"2018-07-18","close":4198.6147},{"date":"2018-07-19","close":4193.6274},{"date":"2018-07-20","close":4153.7358},{"date":"2018-07-23","close":4163.709},{"date":"2018-07-24","close":4153.7358},{"date":"2018-07-25","close":4158.7227},{"date":"2018-07-26","close":4158.7227},{"date":"2018-07-27","close":4153.7358},{"date":"2018-07-30","close":4128.8037},{"date":"2018-07-31","close":4138.7764},{"date":"2018-08-01","close":4183.6548},{"date":"2018-08-02","close":4183.6548},{"date":"2018-08-03","close":4183.6548},{"date":"2018-08-06","close":4188.6421},{"date":"2018-08-07","close":4188.6421},{"date":"2018-08-08","close":4193.6274},{"date":"2018-08-09","close":4153.7358},{"date":"2018-08-10","close":4163.709},{"date":"2018-08-13","close":4118.8306},{"date":"2018-08-14","close":4128.8037},{"date":"2018-08-16","close":4143.7637},{"date":"2018-08-17","close":4178.6685},{"date":"2018-08-20","close":4193.6274},{"date":"2018-08-21","close":4238.5059},{"date":"2018-08-22","close":4253.4658},{"date":"2018-08-23","close":4253.4658},{"date":"2018-08-24","close":4273.4116},{"date":"2018-08-27","close":4273.4116},{"date":"2018-08-28","close":4283.3843},{"date":"2018-08-29","close":4298.3442},{"date":"2018-08-30","close":4298.3442},{"date":"2018-08-31","close":4308.3169},{"date":"2018-09-03","close":4308.3169},{"date":"2018-09-04","close":4328.2632},{"date":"2018-09-05","close":4328.2632},{"date":"2018-09-06","close":4348.2085},{"date":"2018-09-07","close":4348.2085},{"date":"2018-09-10","close":4348.2085},{"date":"2018-09-11","close":4358.1816},{"date":"2018-09-12","close":4358.1816},{"date":"2018-09-13","close":4358.1816},{"date":"2018-09-14","close":4383.1147},{"date":"2018-09-17","close":4378.1274},{"date":"2018-09-18","close":4373.1416},{"date":"2018-09-19","close":4378.1274},{"date":"2018-09-20","close":4383.1147},{"date":"2018-09-21","close":4373.1416},{"date":"2018-09-27","close":4403.0601},{"date":"2018-09-28","close":4398.0732},{"date":"2018-10-01","close":4403.0601},{"date":"2018-10-02","close":4388.1006},{"date":"2018-10-04","close":4348.2085},{"date":"2018-10-05","close":4358.1816},{"date":"2018-10-08","close":4368.1548},{"date":"2018-10-10","close":4313.3032},{"date":"2018-10-11","close":4238.5059},{"date":"2018-10-12","close":4238.5059},{"date":"2018-10-15","close":4233.5195},{"date":"2018-10-16","close":4228.5327},{"date":"2018-10-17","close":4253.4658},{"date":"2018-10-18","close":4243.4927},{"date":"2018-10-19","close":4233.5195},{"date":"2018-10-22","close":4253.4658},{"date":"2018-10-23","close":4228.5327},{"date":"2018-10-24","close":4233.5195},{"date":"2018-10-25","close":4203.6011},{"date":"2018-10-26","close":4173.6816},{"date":"2018-10-29","close":4068.9661},{"date":"2018-10-30","close":4108.8574},{"date":"2018-10-31","close":4183.6548},{"date":"2018-11-01","close":4203.6011},{"date":"2018-11-02","close":4253.4658},{"date":"2018-11-05","close":4243.4927},{"date":"2018-11-06","close":4253.4658},{"date":"2018-11-07","close":4253.4658},{"date":"2018-11-08","close":4283.3843},{"date":"2018-11-09","close":4293.3574},{"date":"2018-11-12","close":4293.3574},{"date":"2018-11-13","close":4298.3442},{"date":"2018-11-14","close":4303.3296},{"date":"2018-11-15","close":4288.3706},{"date":"2018-11-16","close":4313.3032},{"date":"2018-11-19","close":4308.3169},{"date":"2018-11-20","close":4308.3169},{"date":"2018-11-21","close":4323.2764},{"date":"2018-11-22","close":4323.2764},{"date":"2018-11-23","close":4323.2764},{"date":"2018-11-26","close":4308.3169},{"date":"2018-11-27","close":4298.3442},{"date":"2018-11-28","close":4298.3442},{"date":"2018-11-29","close":4313.3032},{"date":"2018-11-30","close":4318.29},{"date":"2018-12-03","close":4333.249},{"date":"2018-12-04","close":4333.249},{"date":"2018-12-05","close":4318.29},{"date":"2018-12-06","close":4318.29},{"date":"2018-12-07","close":4313.3032},{"date":"2018-12-10","close":4273.4116},{"date":"2018-12-11","close":4273.4116},{"date":"2018-12-12","close":4303.3296},{"date":"2018-12-13","close":4318.29},{"date":"2018-12-14","close":4288.3706},{"date":"2018-12-17","close":4293.3574},{"date":"2018-12-18","close":4293.3574},{"date":"2018-12-19","close":4293.3574},{"date":"2018-12-20","close":4288.3706},{"date":"2018-12-21","close":4293.3574},{"date":"2018-12-24","close":4293.3574},{"date":"2018-12-26","close":4293.3574},{"date":"2018-12-27","close":4400.8257},{"date":"2018-12-28","close":4411.5728},{"date":"2019-01-02","close":4330.9712},{"date":"2019-01-03","close":4298.7305},{"date":"2019-01-04","close":4298.7305},{"date":"2019-01-07","close":4330.9712},{"date":"2019-01-08","close":4320.2251},{"date":"2019-01-09","close":4320.2251},{"date":"2019-01-10","close":4298.7305},{"date":"2019-01-11","close":4298.7305},{"date":"2019-01-14","close":4293.3574},{"date":"2019-01-15","close":4325.5981},{"date":"2019-01-16","close":4352.4658},{"date":"2019-01-17","close":4357.8384},{"date":"2019-01-18","close":4368.5859},{"date":"2019-01-21","close":4384.7056},{"date":"2019-01-22","close":4390.0791},{"date":"2019-01-23","close":4390.0791},{"date":"2019-01-24","close":4433.0664},{"date":"2019-01-25","close":4433.0664},{"date":"2019-01-28","close":4422.3193},{"date":"2019-01-29","close":4416.9458},{"date":"2019-01-30","close":4416.9458},{"date":"2019-01-31","close":4422.3193},{"date":"2019-02-01","close":4433.0664},{"date":"2019-02-07","close":4443.813},{"date":"2019-02-08","close":4427.6929},{"date":"2019-02-11","close":4427.6929},{"date":"2019-02-12","close":4427.6929},{"date":"2019-02-13","close":4411.5728},{"date":"2019-02-14","close":4400.8257},{"date":"2019-02-15","close":4411.5728},{"date":"2019-02-18","close":4416.9458},{"date":"2019-02-19","close":4400.8257},{"date":"2019-02-20","close":4400.8257},{"date":"2019-02-21","close":4406.1992},{"date":"2019-02-22","close":4422.3193},{"date":"2019-02-25","close":4406.1992},{"date":"2019-02-26","close":4406.1992},{"date":"2019-02-27","close":4406.1992},{"date":"2019-02-28","close":4411.5728},{"date":"2019-03-04","close":4416.9458},{"date":"2019-03-05","close":4422.3193},{"date":"2019-03-06","close":4422.3193},{"date":"2019-03-07","close":4427.6929},{"date":"2019-03-08","close":4422.3193},{"date":"2019-03-11","close":4395.4521},{"date":"2019-03-12","close":4395.4521},{"date":"2019-03-13","close":4395.4521},{"date":"2019-03-14","close":4400.8257},{"date":"2019-03-15","close":4406.1992},{"date":"2019-03-18","close":4400.8257},{"date":"2019-03-19","close":4406.1992},{"date":"2019-03-20","close":4400.8257},{"date":"2019-03-21","close":4400.8257},{"date":"2019-03-22","close":4406.1992},{"date":"2019-03-25","close":4363.2119},{"date":"2019-03-26","close":4368.5859},{"date":"2019-03-27","close":4379.3315},{"date":"2019-03-28","close":4379.3315},{"date":"2019-03-29","close":4384.7056},{"date":"2019-04-01","close":4422.3193},{"date":"2019-04-02","close":4427.6929},{"date":"2019-04-03","close":4438.4399},{"date":"2019-04-04","close":4449.187},{"date":"2019-04-05","close":4465.3071},{"date":"2019-04-08","close":4459.9331},{"date":"2019-04-09","close":4459.9331},{"date":"2019-04-10","close":4465.3071},{"date":"2019-04-11","close":4465.3071},{"date":"2019-04-12","close":4459.9331},{"date":"2019-04-15","close":4497.5474},{"date":"2019-04-16","close":4502.9204},{"date":"2019-04-17","close":4513.668},{"date":"2019-04-18","close":4502.9204},{"date":"2019-04-19","close":4529.7881},{"date":"2019-04-22","close":4545.9077},{"date":"2019-04-23","close":4572.7754},{"date":"2019-04-24","close":4572.7754},{"date":"2019-04-25","close":4562.0278},{"date":"2019-04-26","close":4556.6543},{"date":"2019-04-29","close":4588.8955},{"date":"2019-04-30","close":4594.269},{"date":"2019-05-02","close":4631.8828},{"date":"2019-05-03","close":4674.8701},{"date":"2019-05-07","close":4631.8828},{"date":"2019-05-08","close":4642.6294},{"date":"2019-05-09","close":4626.5093},{"date":"2019-05-10","close":4621.1357},{"date":"2019-05-13","close":4529.7881},{"date":"2019-05-14","close":4562.0278},{"date":"2019-05-15","close":4551.2812},{"date":"2019-05-16","close":4545.9077},{"date":"2019-05-17","close":4551.2812},{"date":"2019-05-20","close":4562.0278},{"date":"2019-05-21","close":4567.4014},{"date":"2019-05-22","close":4562.0278},{"date":"2019-05-23","close":4540.5347},{"date":"2019-05-24","close":4545.9077},{"date":"2019-05-27","close":4551.2812},{"date":"2019-05-28","close":4567.4014},{"date":"2019-05-29","close":4562.0278},{"date":"2019-05-30","close":4578.1489},{"date":"2019-05-31","close":4578.1489},{"date":"2019-06-03","close":4572.7754},{"date":"2019-06-04","close":4567.4014},{"date":"2019-06-05","close":4583.522},{"date":"2019-06-07","close":4626.5093},{"date":"2019-06-10","close":4637.2554},{"date":"2019-06-11","close":4658.75},{"date":"2019-06-12","close":4642.6294},{"date":"2019-06-13","close":4648.0029},{"date":"2019-06-14","close":4648.0029},{"date":"2019-06-17","close":4658.75},{"date":"2019-06-18","close":4658.75},{"date":"2019-06-19","close":4653.3765},{"date":"2019-06-20","close":4653.3765},{"date":"2019-06-21","close":4685.6167},{"date":"2019-06-24","close":4728.604},{"date":"2019-06-25","close":4728.604},{"date":"2019-06-26","close":4739.3511},{"date":"2019-06-27","close":4744.7251},{"date":"2019-06-28","close":4728.604},{"date":"2019-07-01","close":4733.978},{"date":"2019-07-02","close":4728.604},{"date":"2019-07-03","close":4642.6294},{"date":"2019-07-04","close":4664.1235},{"date":"2019-07-05","close":4648.0029},{"date":"2019-07-08","close":4562.0278},{"date":"2019-07-09","close":4551.2812},{"date":"2019-07-10","close":4567.4014},{"date":"2019-07-11","close":4594.269},{"date":"2019-07-12","close":4588.8955},{"date":"2019-07-15","close":4572.7754},{"date":"2019-07-16","close":4588.8955},{"date":"2019-07-17","close":4562.0278},{"date":"2019-07-18","close":4519.0405},{"date":"2019-07-19","close":4578.1489},{"date":"2019-07-22","close":4588.8955},{"date":"2019-07-23","close":4599.6421},{"date":"2019-07-24","close":4529.7881},{"date":"2019-07-25","close":4529.7881},{"date":"2019-07-26","close":4535.1611},{"date":"2019-07-29","close":4470.6807},{"date":"2019-07-30","close":4476.0532},{"date":"2019-07-31","close":4502.9204},{"date":"2019-08-01","close":4470.6807},{"date":"2019-08-02","close":4406.1992},{"date":"2019-08-05","close":4309.4785},{"date":"2019-08-06","close":4304.1045},{"date":"2019-08-07","close":4271.8643},{"date":"2019-08-08","close":4325.5981},{"date":"2019-08-09","close":4395.4521},{"date":"2019-08-12","close":4416.9458},{"date":"2019-08-13","close":4390.0791},{"date":"2019-08-14","close":4390.0791},{"date":"2019-08-16","close":4325.5981},{"date":"2019-08-19","close":4341.7183},{"date":"2019-08-20","close":4395.4521},{"date":"2019-08-21","close":4411.5728},{"date":"2019-08-22","close":4400.8257},{"date":"2019-08-23","close":4416.9458},{"date":"2019-08-26","close":4373.9585},{"date":"2019-08-27","close":4363.2119},{"date":"2019-08-28","close":4373.9585},{"date":"2019-08-29","close":4395.4521},{"date":"2019-08-30","close":4459.9331},{"date":"2019-09-02","close":4492.1738},{"date":"2019-09-03","close":4486.8008},{"date":"2019-09-04","close":4497.5474},{"date":"2019-09-05","close":4502.9204},{"date":"2019-09-06","close":4524.4146},{"date":"2019-09-09","close":4519.0405},{"date":"2019-09-10","close":4637.2554},{"date":"2019-09-11","close":4664.1235},{"date":"2019-09-16","close":4690.9902},{"date":"2019-09-17","close":4685.6167},{"date":"2019-09-18","close":4685.6167},{"date":"2019-09-19","close":4674.8701},{"date":"2019-09-20","close":4674.8701},{"date":"2019-09-23","close":4669.4966},{"date":"2019-09-24","close":4664.1235},{"date":"2019-09-25","close":4648.0029},{"date":"2019-09-26","close":4653.3765},{"date":"2019-09-27","close":4626.5093},{"date":"2019-09-30","close":4658.75},{"date":"2019-10-01","close":4664.1235},{"date":"2019-10-02","close":4637.2554},{"date":"2019-10-04","close":4621.1357},{"date":"2019-10-07","close":4626.5093},{"date":"2019-10-08","close":4631.8828},{"date":"2019-10-10","close":4615.7627},{"date":"2019-10-11","close":4626.5093},{"date":"2019-10-14","close":4637.2554},{"date":"2019-10-15","close":4642.6294},{"date":"2019-10-16","close":4637.2554},{"date":"2019-10-17","close":4648.0029},{"date":"2019-10-18","close":4642.6294},{"date":"2019-10-21","close":4642.6294},{"date":"2019-10-22","close":4642.6294},{"date":"2019-10-23","close":4631.8828},{"date":"2019-10-24","close":4637.2554},{"date":"2019-10-25","close":4637.2554},{"date":"2019-10-28","close":4637.2554},{"date":"2019-10-29","close":4637.2554},{"date":"2019-10-30","close":4626.5093},{"date":"2019-10-31","close":4621.1357},{"date":"2019-11-01","close":4637.2554},{"date":"2019-11-04","close":4653.3765},{"date":"2019-11-05","close":4658.75},{"date":"2019-11-06","close":4674.8701},{"date":"2019-11-07","close":4674.8701},{"date":"2019-11-08","close":4664.1235},{"date":"2019-11-11","close":4707.1108},{"date":"2019-11-12","close":4707.1108},{"date":"2019-11-13","close":4696.3638},{"date":"2019-11-14","close":4690.9902},{"date":"2019-11-15","close":4701.7368},{"date":"2019-11-18","close":4685.6167},{"date":"2019-11-19","close":4701.7368},{"date":"2019-11-20","close":4696.3638},{"date":"2019-11-21","close":4690.9902},{"date":"2019-11-22","close":4658.75},{"date":"2019-11-25","close":4669.4966},{"date":"2019-11-26","close":4685.6167},{"date":"2019-11-27","close":4674.8701},{"date":"2019-11-28","close":4674.8701},{"date":"2019-11-29","close":4664.1235},{"date":"2019-12-02","close":4658.75},{"date":"2019-12-03","close":4610.3892},{"date":"2019-12-04","close":4605.0156},{"date":"2019-12-05","close":4599.6421},{"date":"2019-12-06","close":4567.4014},{"date":"2019-12-09","close":4610.3892},{"date":"2019-12-10","close":4631.8828},{"date":"2019-12-11","close":4637.2554},{"date":"2019-12-12","close":4658.75},{"date":"2019-12-13","close":4685.6167},{"date":"2019-12-16","close":4680.2427},{"date":"2019-12-17","close":4680.2427},{"date":"2019-12-18","close":4690.9902},{"date":"2019-12-19","close":4712.4839},{"date":"2019-12-20","close":4712.4839},{"date":"2019-12-23","close":4728.604},{"date":"2019-12-24","close":4728.604},{"date":"2019-12-26","close":4733.978},{"date":"2019-12-27","close":5018.8647},{"date":"2019-12-30","close":5024.9263},{"date":"2020-01-02","close":4988.5576},{"date":"2020-01-03","close":4988.5576},{"date":"2020-01-06","close":4934.0049},{"date":"2020-01-07","close":4946.1279},{"date":"2020-01-08","close":4921.8823},{"date":"2020-01-09","close":4946.1279},{"date":"2020-01-10","close":4946.1279},{"date":"2020-01-13","close":4940.0664},{"date":"2020-01-14","close":4946.1279},{"date":"2020-01-15","close":4946.1279},{"date":"2020-01-16","close":4952.1895},{"date":"2020-01-17","close":4946.1279},{"date":"2020-01-20","close":4946.1279},{"date":"2020-01-21","close":4879.4521},{"date":"2020-01-22","close":4855.2065},{"date":"2020-01-23","close":4824.8994},{"date":"2020-01-28","close":4770.3457},{"date":"2020-01-29","close":4818.8374},{"date":"2020-01-30","close":4788.5303},{"date":"2020-01-31","close":4758.2231},{"date":"2020-02-03","close":4727.916},{"date":"2020-02-04","close":4752.1616},{"date":"2020-02-05","close":4764.2852},{"date":"2020-02-06","close":4849.145},{"date":"2020-02-07","close":4806.7148},{"date":"2020-02-10","close":4776.4072},{"date":"2020-02-11","close":4776.4072},{"date":"2020-02-12","close":4770.3457},{"date":"2020-02-13","close":4758.2231},{"date":"2020-02-14","close":4727.916},{"date":"2020-02-17","close":4497.582},{"date":"2020-02-18","close":4455.1519},{"date":"2020-02-19","close":4449.0908},{"date":"2020-02-20","close":4467.2744},{"date":"2020-02-21","close":4388.4761},{"date":"2020-02-24","close":4291.4932},{"date":"2020-02-25","close":4382.4146},{"date":"2020-02-26","close":4303.6157},{"date":"2020-02-27","close":4303.6157},{"date":"2020-02-28","close":4261.186},{"date":"2020-03-02","close":4291.4932},{"date":"2020-03-03","close":4552.1348},{"date":"2020-03-04","close":4661.2402},{"date":"2020-03-05","close":4709.7319},{"date":"2020-03-06","close":4636.9946},{"date":"2020-03-09","close":4636.9946},{"date":"2020-03-10","close":4509.7046},{"date":"2020-03-11","close":4527.8887},{"date":"2020-03-12","close":4527.8887},{"date":"2020-03-13","close":4212.6943},{"date":"2020-03-16","close":4182.3877},{"date":"2020-03-17","close":4097.5273},{"date":"2020-03-18","close":4036.9133},{"date":"2020-03-19","close":3685.3501},{"date":"2020-03-20","close":3764.1487},{"date":"2020-03-23","close":3545.937},{"date":"2020-03-24","close":3800.5171},{"date":"2020-03-25","close":4030.8516},{"date":"2020-03-26","close":4049.0354},{"date":"2020-03-27","close":4182.3877},{"date":"2020-03-30","close":4358.1685},{"date":"2020-03-31","close":4473.3359},{"date":"2020-04-01","close":4467.2744},{"date":"2020-04-02","close":4461.2129},{"date":"2020-04-03","close":4449.0908},{"date":"2020-04-06","close":4564.2573},{"date":"2020-04-07","close":4606.688},{"date":"2020-04-08","close":4594.5645},{"date":"2020-04-09","close":4594.5645},{"date":"2020-04-10","close":4697.6089},{"date":"2020-04-13","close":4594.5645},{"date":"2020-04-14","close":4661.2402},{"date":"2020-04-16","close":4661.2402},{"date":"2020-04-17","close":4673.3633},{"date":"2020-04-20","close":4636.9946},{"date":"2020-04-21","close":4582.4419},{"date":"2020-04-22","close":4594.5645},{"date":"2020-04-23","close":4594.5645},{"date":"2020-04-24","close":4564.2573},{"date":"2020-04-27","close":4697.6089},{"date":"2020-04-28","close":4727.916},{"date":"2020-04-29","close":4830.9604},{"date":"2020-05-04","close":4782.4692},{"date":"2020-05-06","close":4830.9604},{"date":"2020-05-07","close":4843.0835},{"date":"2020-05-08","close":4861.2676},{"date":"2020-05-11","close":4867.3291},{"date":"2020-05-12","close":4837.022},{"date":"2020-05-13","close":4812.7764},{"date":"2020-05-14","close":4715.7935},{"date":"2020-05-15","close":4740.0391},{"date":"2020-05-18","close":4806.7148},{"date":"2020-05-19","close":4849.145},{"date":"2020-05-20","close":4843.0835},{"date":"2020-05-21","close":4830.9604},{"date":"2020-05-22","close":4752.1616},{"date":"2020-05-25","close":4776.4072},{"date":"2020-05-26","close":4800.6528},{"date":"2020-05-27","close":4830.9604},{"date":"2020-05-28","close":4843.0835},{"date":"2020-05-29","close":4843.0835},{"date":"2020-06-01","close":4861.2676},{"date":"2020-06-02","close":4873.3906},{"date":"2020-06-03","close":4921.8823},{"date":"2020-06-04","close":4879.4521},{"date":"2020-06-05","close":4903.6978},{"date":"2020-06-08","close":4940.0664},{"date":"2020-06-09","close":4934.0049},{"date":"2020-06-10","close":4921.8823},{"date":"2020-06-11","close":4879.4521},{"date":"2020-06-12","close":4879.4521},{"date":"2020-06-15","close":4776.4072},{"date":"2020-06-16","close":4921.8823},{"date":"2020-06-17","close":5012.8037},{"date":"2020-06-18","close":5146.1548},{"date":"2020-06-19","close":5140.0933},{"date":"2020-06-22","close":5079.4795},{"date":"2020-06-23","close":5030.9878},{"date":"2020-06-24","close":5049.1719},{"date":"2020-06-25","close":5030.9878},{"date":"2020-06-26","close":5067.3564},{"date":"2020-06-29","close":4982.4966},{"date":"2020-06-30","close":5024.9263},{"date":"2020-07-01","close":5024.9263},{"date":"2020-07-02","close":5043.1104},{"date":"2020-07-03","close":5043.1104},{"date":"2020-07-06","close":5061.2944},{"date":"2020-07-07","close":5061.2944},{"date":"2020-07-08","close":5109.7866},{"date":"2020-07-09","close":5134.0317},{"date":"2020-07-10","close":5103.7251},{"date":"2020-07-13","close":5140.0933},{"date":"2020-07-14","close":5127.9707},{"date":"2020-07-15","close":5158.2778},{"date":"2020-07-16","close":5194.646},{"date":"2020-07-17","close":5218.8916},{"date":"2020-07-20","close":5255.2607},{"date":"2020-07-21","close":5388.6118},{"date":"2020-07-22","close":5461.3491},{"date":"2020-07-23","close":5449.2261},{"date":"2020-07-24","close":5643.1924},{"date":"2020-07-27","close":5655.3149},{"date":"2020-07-28","close":5618.9463},{"date":"2020-07-29","close":5570.4556},{"date":"2020-07-30","close":5521.9639},{"date":"2020-07-31","close":5467.4111},{"date":"2020-08-03","close":5515.9019},{"date":"2020-08-04","close":5600.7622},{"date":"2020-08-05","close":5667.437},{"date":"2020-08-06","close":5721.9907},{"date":"2020-08-07","close":5721.9907},{"date":"2020-08-10","close":5867.4653},{"date":"2020-08-11","close":5806.8506},{"date":"2020-08-12","close":5806.8506},{"date":"2020-08-13","close":5818.9736},{"date":"2020-08-14","close":5782.6045},{"date":"2020-08-18","close":5570.4556},{"date":"2020-08-19","close":5631.0693},{"date":"2020-08-20","close":5467.4111},{"date":"2020-08-21","close":5546.2095},{"date":"2020-08-24","close":5546.2095},{"date":"2020-08-25","close":5594.7012},{"date":"2020-08-26","close":5564.3936},{"date":"2020-08-27","close":5570.4556},{"date":"2020-08-28","close":5570.4556},{"date":"2020-08-31","close":5643.1924},{"date":"2020-09-01","close":5631.0693},{"date":"2020-09-02","close":5655.3149},{"date":"2020-09-03","close":5637.1309},{"date":"2020-09-04","close":5612.8857},{"date":"2020-09-07","close":5625.0078},{"date":"2020-09-08","close":5612.8857},{"date":"2020-09-09","close":5570.4556},{"date":"2020-09-10","close":5588.6396},{"date":"2020-09-11","close":5582.5781},{"date":"2020-09-14","close":5606.8232},{"date":"2020-09-15","close":5594.7012},{"date":"2020-09-16","close":5588.6396},{"date":"2020-09-17","close":5594.7012},{"date":"2020-09-18","close":5618.9463},{"date":"2020-09-21","close":5625.0078},{"date":"2020-09-22","close":5576.5166},{"date":"2020-09-23","close":5631.0693},{"date":"2020-09-24","close":5576.5166},{"date":"2020-09-25","close":5649.2534},{"date":"2020-09-28","close":5661.377},{"date":"2020-09-29","close":5673.4995},{"date":"2020-10-05","close":5709.8682},{"date":"2020-10-06","close":5728.0527},{"date":"2020-10-07","close":5721.9907},{"date":"2020-10-08","close":5740.1753},{"date":"2020-10-12","close":5806.8506},{"date":"2020-10-13","close":5812.9121},{"date":"2020-10-14","close":5818.9736},{"date":"2020-10-15","close":5782.6045},{"date":"2020-10-16","close":5758.3589},{"date":"2020-10-19","close":5770.4824},{"date":"2020-10-20","close":5758.3589},{"date":"2020-10-21","close":5812.9121},{"date":"2020-10-22","close":5849.2803},{"date":"2020-10-23","close":6037.1851},{"date":"2020-10-26","close":5909.895},{"date":"2020-10-27","close":5903.834},{"date":"2020-10-28","close":5891.7109},{"date":"2020-10-29","close":5885.6494},{"date":"2020-10-30","close":5788.667},{"date":"2020-11-02","close":5879.5879},{"date":"2020-11-03","close":5934.1411},{"date":"2020-11-04","close":5903.834},{"date":"2020-11-05","close":5958.3872},{"date":"2020-11-06","close":5958.3872},{"date":"2020-11-09","close":6006.8779},{"date":"2020-11-10","close":6031.123},{"date":"2020-11-11","close":6091.7378},{"date":"2020-11-12","close":6122.0449},{"date":"2020-11-13","close":6152.3525},{"date":"2020-11-16","close":6243.2739},{"date":"2020-11-17","close":6243.2739},{"date":"2020-11-18","close":6152.3525},{"date":"2020-11-19","close":6152.3525},{"date":"2020-11-20","close":6212.9668},{"date":"2020-11-23","close":6212.9668},{"date":"2020-11-24","close":6303.8887},{"date":"2020-11-25","close":6425.1167},{"date":"2020-11-26","close":6455.4243},{"date":"2020-11-27","close":6455.4243},{"date":"2020-11-30","close":6455.4243},{"date":"2020-12-01","close":6516.0381},{"date":"2020-12-02","close":6546.3452},{"date":"2020-12-03","close":6516.0381},{"date":"2020-12-04","close":6576.6519},{"date":"2020-12-07","close":6516.0381},{"date":"2020-12-08","close":6425.1167},{"date":"2020-12-09","close":6394.8091},{"date":"2020-12-10","close":6394.8091},{"date":"2020-12-11","close":6485.731},{"date":"2020-12-14","close":6485.731},{"date":"2020-12-15","close":6485.731},{"date":"2020-12-16","close":6455.4243},{"date":"2020-12-17","close":6394.8091},{"date":"2020-12-18","close":6425.1167},{"date":"2020-12-21","close":6485.731},{"date":"2020-12-22","close":6516.0381},{"date":"2020-12-23","close":6576.6519},{"date":"2020-12-24","close":6728.1885},{"date":"2020-12-28","close":6819.1099},{"date":"2020-12-29","close":6764.8286},{"date":"2020-12-30","close":6588.4131},{"date":"2021-01-04","close":6296.6509},{"date":"2021-01-05","close":6296.6509},{"date":"2021-01-06","close":6310.2207},{"date":"2021-01-07","close":6378.0728},{"date":"2021-01-08","close":6378.0728},{"date":"2021-01-11","close":6344.147},{"date":"2021-01-12","close":6296.6509},{"date":"2021-01-13","close":6303.4355},{"date":"2021-01-14","close":6303.4355},{"date":"2021-01-15","close":6283.0801},{"date":"2021-01-18","close":6228.7988},{"date":"2021-01-19","close":6208.4434},{"date":"2021-01-20","close":6154.1616},{"date":"2021-01-21","close":6167.7329},{"date":"2021-01-22","close":6201.6582},{"date":"2021-01-25","close":6222.0137},{"date":"2021-01-26","close":6228.7988},{"date":"2021-01-27","close":6242.3696},{"date":"2021-01-28","close":6188.0884},{"date":"2021-01-29","close":6140.5913},{"date":"2021-02-01","close":6208.4434},{"date":"2021-02-02","close":6215.228},{"date":"2021-02-03","close":6228.7988},{"date":"2021-02-04","close":6228.7988},{"date":"2021-02-05","close":6303.4355},{"date":"2021-02-08","close":6303.4355},{"date":"2021-02-09","close":6344.147},{"date":"2021-02-10","close":6466.2803},{"date":"2021-02-15","close":6459.4956},{"date":"2021-02-16","close":6473.0659},{"date":"2021-02-17","close":6493.4214},{"date":"2021-02-18","close":6513.7769},{"date":"2021-02-19","close":6439.1396},{"date":"2021-02-22","close":6445.9248},{"date":"2021-02-23","close":6418.7842},{"date":"2021-02-24","close":6323.7915},{"date":"2021-02-25","close":6452.71},{"date":"2021-02-26","close":6411.9985},{"date":"2021-03-02","close":6418.7842},{"date":"2021-03-03","close":7022.665},{"date":"2021-03-04","close":7090.5176},{"date":"2021-03-05","close":7158.3696},{"date":"2021-03-08","close":7192.2944},{"date":"2021-03-09","close":7361.9243},{"date":"2021-03-10","close":7395.8506},{"date":"2021-03-11","close":7667.2573},{"date":"2021-03-12","close":7599.4067},{"date":"2021-03-15","close":7463.7031},{"date":"2021-03-16","close":7463.7031},{"date":"2021-03-17","close":7463.7031},{"date":"2021-03-18","close":7531.5537},{"date":"2021-03-19","close":7531.5537},{"date":"2021-03-22","close":7531.5537},{"date":"2021-03-23","close":8108.2949},{"date":"2021-03-24","close":8176.1465},{"date":"2021-03-25","close":8210.0723},{"date":"2021-03-26","close":8379.7031},{"date":"2021-03-29","close":8583.2568},{"date":"2021-03-30","close":8752.8877},{"date":"2021-03-31","close":9227.8496},{"date":"2021-04-01","close":9431.4062},{"date":"2021-04-02","close":8990.3691},{"date":"2021-04-05","close":8685.0361},{"date":"2021-04-06","close":8956.4434},{"date":"2021-04-07","close":9295.7021},{"date":"2021-04-08","close":9295.7021},{"date":"2021-04-09","close":9329.6279},{"date":"2021-04-12","close":9363.5547},{"date":"2021-04-13","close":9363.5547},{"date":"2021-04-14","close":9499.2568},{"date":"2021-04-15","close":9634.9619},{"date":"2021-04-16","close":9872.4434},{"date":"2021-04-19","close":9906.3682},{"date":"2021-04-20","close":10008.1475},{"date":"2021-04-21","close":10143.8496},{"date":"2021-04-22","close":10313.4805},{"date":"2021-04-23","close":10720.5898},{"date":"2021-04-26","close":10991.999},{"date":"2021-04-27","close":11331.2588},{"date":"2021-04-28","close":11127.7012},{"date":"2021-04-29","close":10754.5166},{"date":"2021-04-30","close":10788.4434},{"date":"2021-05-03","close":10517.0352},{"date":"2021-05-04","close":10449.1836},{"date":"2021-05-06","close":10890.2207},{"date":"2021-05-07","close":10856.2939},{"date":"2021-05-10","close":11229.4805},{"date":"2021-05-11","close":11331.2588},{"date":"2021-05-12","close":11229.4805},{"date":"2021-05-13","close":10958.0713},{"date":"2021-05-14","close":10924.1465},{"date":"2021-05-17","close":10788.4434},{"date":"2021-05-18","close":11093.7754},{"date":"2021-05-20","close":10991.999},{"date":"2021-05-21","close":10856.2939},{"date":"2021-05-24","close":10991.999},{"date":"2021-05-25","close":11025.9238},{"date":"2021-05-26","close":10991.999},{"date":"2021-05-27","close":10991.999},{"date":"2021-05-28","close":11025.9238},{"date":"2021-05-31","close":11025.9238},{"date":"2021-06-01","close":11025.9238},{"date":"2021-06-02","close":11093.7754},{"date":"2021-06-03","close":11127.7012},{"date":"2021-06-04","close":11093.7754},{"date":"2021-06-07","close":11093.7754},{"date":"2021-06-08","close":11093.7754},{"date":"2021-06-09","close":11025.9238},{"date":"2021-06-10","close":11093.7754},{"date":"2021-06-11","close":11602.665},{"date":"2021-06-14","close":11229.4805},{"date":"2021-06-15","close":11297.332},{"date":"2021-06-16","close":11399.1084},{"date":"2021-06-17","close":11331.2588},{"date":"2021-06-18","close":11229.4805},{"date":"2021-06-21","close":11059.8506},{"date":"2021-06-22","close":11093.7754},{"date":"2021-06-23","close":11229.4805},{"date":"2021-06-24","close":11297.332},{"date":"2021-06-25","close":11297.332},{"date":"2021-06-28","close":11670.5166},{"date":"2021-06-29","close":11534.8125},{"date":"2021-06-30","close":11534.8125},{"date":"2021-07-01","close":11433.0352},{"date":"2021-07-02","close":11331.2588},{"date":"2021-07-05","close":11331.2588},{"date":"2021-07-06","close":11331.2588},{"date":"2021-07-07","close":11331.2588},{"date":"2021-07-08","close":11263.4062},{"date":"2021-07-09","close":11127.7012},{"date":"2021-07-12","close":11161.627},{"date":"2021-07-13","close":11161.627},{"date":"2021-07-14","close":11093.7754},{"date":"2021-07-15","close":11059.8506},{"date":"2021-07-16","close":11025.9238},{"date":"2021-07-19","close":10991.999},{"date":"2021-07-20","close":10958.0713},{"date":"2021-07-21","close":10991.999},{"date":"2021-07-22","close":10991.999},{"date":"2021-07-23","close":10991.999},{"date":"2021-07-26","close":10991.999},{"date":"2021-07-27","close":10991.999},{"date":"2021-07-28","close":10890.2207},{"date":"2021-07-29","close":10924.1465},{"date":"2021-07-30","close":10754.5166},{"date":"2021-08-02","close":10550.9609},{"date":"2021-08-03","close":10550.9609},{"date":"2021-08-04","close":10754.5166},{"date":"2021-08-05","close":10822.3682},{"date":"2021-08-06","close":10856.2939},{"date":"2021-08-09","close":10788.4434},{"date":"2021-08-10","close":10754.5166},{"date":"2021-08-11","close":10958.0713},{"date":"2021-08-12","close":11025.9238},{"date":"2021-08-13","close":10924.1465},{"date":"2021-08-17","close":10958.0713},{"date":"2021-08-18","close":10958.0713},{"date":"2021-08-19","close":10788.4434},{"date":"2021-08-20","close":10788.4434},{"date":"2021-08-23","close":10958.0713},{"date":"2021-08-24","close":11025.9238},{"date":"2021-08-25","close":11127.7012},{"date":"2021-08-26","close":11161.627},{"date":"2021-08-27","close":11331.2588},{"date":"2021-08-30","close":11229.4805},{"date":"2021-08-31","close":11229.4805},{"date":"2021-09-01","close":11331.2588},{"date":"2021-09-02","close":11331.2588},{"date":"2021-09-03","close":11433.0352},{"date":"2021-09-06","close":11466.9609},{"date":"2021-09-07","close":11568.7393},{"date":"2021-09-08","close":11806.2197},{"date":"2021-09-09","close":11806.2197},{"date":"2021-09-10","close":12145.4785},{"date":"2021-09-13","close":12382.9609},{"date":"2021-09-14","close":12823.9971},{"date":"2021-09-15","close":12823.9971},{"date":"2021-09-16","close":12688.2939},{"date":"2021-09-17","close":12688.2939},{"date":"2021-09-23","close":12382.9609},{"date":"2021-09-24","close":12382.9609},{"date":"2021-09-27","close":12179.4053},{"date":"2021-09-28","close":11874.0723},{"date":"2021-09-29","close":11907.9971},{"date":"2021-09-30","close":12043.7012},{"date":"2021-10-01","close":11806.2197},{"date":"2021-10-05","close":11534.8125},{"date":"2021-10-06","close":11297.332},{"date":"2021-10-07","close":11534.8125},{"date":"2021-10-08","close":11534.8125},{"date":"2021-10-12","close":11636.5908},{"date":"2021-10-13","close":11636.5908},{"date":"2021-10-14","close":11806.2197},{"date":"2021-10-15","close":11907.9971},{"date":"2021-10-18","close":12179.4053},{"date":"2021-10-19","close":12586.5156},{"date":"2021-10-20","close":12688.2939},{"date":"2021-10-21","close":12722.2197},{"date":"2021-10-22","close":12688.2939},{"date":"2021-10-25","close":12654.3691},{"date":"2021-10-26","close":12722.2197},{"date":"2021-10-27","close":12790.0723},{"date":"2021-10-28","close":12790.0723},{"date":"2021-10-29","close":12450.8115},{"date":"2021-11-01","close":12518.665},{"date":"2021-11-02","close":12688.2939},{"date":"2021-11-03","close":12450.8115},{"date":"2021-11-04","close":12416.8867},{"date":"2021-11-05","close":12315.1084},{"date":"2021-11-08","close":12247.2578},{"date":"2021-11-09","close":12213.332},{"date":"2021-11-10","close":12043.7012},{"date":"2021-11-11","close":12009.7754},{"date":"2021-11-12","close":12179.4053},{"date":"2021-11-15","close":12247.2578},{"date":"2021-11-16","close":12179.4053},{"date":"2021-11-17","close":12077.6279},{"date":"2021-11-18","close":12077.6279},{"date":"2021-11-19","close":12043.7012},{"date":"2021-11-22","close":12009.7754},{"date":"2021-11-23","close":11840.1455},{"date":"2021-11-24","close":11874.0723},{"date":"2021-11-25","close":11806.2197},{"date":"2021-11-26","close":11670.5166},{"date":"2021-11-29","close":11534.8125},{"date":"2021-11-30","close":11263.4062},{"date":"2021-12-01","close":11433.0352},{"date":"2021-12-02","close":11534.8125},{"date":"2021-12-03","close":12009.7754},{"date":"2021-12-06","close":12077.6279},{"date":"2021-12-07","close":12043.7012},{"date":"2021-12-08","close":11975.8506},{"date":"2021-12-09","close":11975.8506},{"date":"2021-12-10","close":11806.2197},{"date":"2021-12-13","close":11975.8506},{"date":"2021-12-14","close":11941.9248},{"date":"2021-12-15","close":11907.9971},{"date":"2021-12-16","close":11874.0723},{"date":"2021-12-17","close":11907.9971},{"date":"2021-12-20","close":11840.1455},{"date":"2021-12-21","close":11806.2197},{"date":"2021-12-22","close":11772.2939},{"date":"2021-12-23","close":11772.2939},{"date":"2021-12-24","close":11772.2939},{"date":"2021-12-27","close":11840.1455},{"date":"2021-12-28","close":11806.2197},{"date":"2021-12-29","close":11621.748},{"date":"2021-12-30","close":11179.0156},{"date":"2022-01-03","close":14950.0},{"date":"2022-01-04","close":11252.8037},{"date":"2022-01-05","close":11179.0156},{"date":"2022-01-06","close":10994.543},{"date":"2022-01-07","close":11068.332},{"date":"2022-01-10","close":11252.8037},{"date":"2022-01-11","close":11142.1211},{"date":"2022-01-12","close":11179.0156},{"date":"2022-01-13","close":11179.0156},{"date":"2022-01-14","close":11068.332},{"date":"2022-01-17","close":10994.543},{"date":"2022-01-18","close":10883.8594},{"date":"2022-01-19","close":10699.3877},{"date":"2022-01-20","close":10662.4932},{"date":"2022-01-21","close":10625.5977},{"date":"2022-01-24","close":10367.3369},{"date":"2022-01-25","close":10035.2871},{"date":"2022-01-26","close":10035.2871},{"date":"2022-01-27","close":10182.8643},{"date":"2022-01-28","close":10404.2305},{"date":"2022-02-03","close":10625.5977},{"date":"2022-02-04","close":10699.3877},{"date":"2022-02-07","close":10625.5977},{"date":"2022-02-08","close":10625.5977},{"date":"2022-02-09","close":10625.5977},{"date":"2022-02-10","close":10846.9639},{"date":"2022-02-11","close":10846.9639},{"date":"2022-02-14","close":10551.8096},{"date":"2022-02-15","close":10514.9141},{"date":"2022-02-16","close":10625.5977},{"date":"2022-02-17","close":10773.1768},{"date":"2022-02-18","close":10699.3877},{"date":"2022-02-21","close":10699.3877},{"date":"2022-02-22","close":10699.3877},{"date":"2022-02-23","close":10699.3877},{"date":"2022-02-24","close":10441.126},{"date":"2022-02-25","close":10551.8096},{"date":"2022-02-28","close":10551.8096},{"date":"2022-03-02","close":11105.2266},{"date":"2022-03-03","close":11252.8037},{"date":"2022-03-04","close":11252.8037},{"date":"2022-03-07","close":10957.6475},{"date":"2022-03-08","close":10957.6475},{"date":"2022-03-10","close":10957.6475},{"date":"2022-03-11","close":10957.6475},{"date":"2022-03-14","close":10883.8594},{"date":"2022-03-15","close":10883.8594},{"date":"2022-03-16","close":10883.8594},{"date":"2022-03-17","close":10883.8594},{"date":"2022-03-18","close":11031.4375},{"date":"2022-03-21","close":11031.4375},{"date":"2022-03-22","close":10920.7539},{"date":"2022-03-23","close":10957.6475},{"date":"2022-03-24","close":10920.7539},{"date":"2022-03-25","close":10920.7539},{"date":"2022-03-28","close":10994.543},{"date":"2022-03-29","close":11031.4375},{"date":"2022-03-30","close":11142.1211},{"date":"2022-03-31","close":11179.0156},{"date":"2022-04-01","close":11363.4873},{"date":"2022-04-04","close":11400.3818},{"date":"2022-04-05","close":11400.3818},{"date":"2022-04-06","close":11363.4873},{"date":"2022-04-07","close":11326.5928},{"date":"2022-04-08","close":11363.4873},{"date":"2022-04-11","close":11400.3818},{"date":"2022-04-12","close":11363.4873},{"date":"2022-04-13","close":11400.3818},{"date":"2022-04-14","close":11400.3818},{"date":"2022-04-15","close":11363.4873},{"date":"2022-04-18","close":11326.5928},{"date":"2022-04-19","close":11289.6982},{"date":"2022-04-20","close":11252.8037},{"date":"2022-04-21","close":11326.5928},{"date":"2022-04-22","close":11289.6982},{"date":"2022-04-25","close":11215.9092},{"date":"2022-04-26","close":11215.9092},{"date":"2022-04-27","close":11179.0156},{"date":"2022-04-28","close":11179.0156},{"date":"2022-04-29","close":11179.0156},{"date":"2022-05-02","close":11179.0156},{"date":"2022-05-03","close":11142.1211},{"date":"2022-05-04","close":11142.1211},{"date":"2022-05-06","close":10920.7539},{"date":"2022-05-09","close":14650.0},{"date":"2022-05-10","close":10773.1768},{"date":"2022-05-11","close":10773.1768},{"date":"2022-05-12","close":10662.4932},{"date":"2022-05-13","close":10699.3877},{"date":"2022-05-16","close":10662.4932},{"date":"2022-05-17","close":10625.5977},{"date":"2022-05-18","close":10662.4932},{"date":"2022-05-19","close":10625.5977},{"date":"2022-05-20","close":10625.5977},{"date":"2022-05-23","close":10662.4932},{"date":"2022-05-24","close":10588.7041},{"date":"2022-05-25","close":10625.5977},{"date":"2022-05-26","close":10662.4932},{"date":"2022-05-27","close":10699.3877},{"date":"2022-05-30","close":10773.1768},{"date":"2022-05-31","close":10773.1768},{"date":"2022-06-02","close":10736.2812},{"date":"2022-06-03","close":10773.1768},{"date":"2022-06-07","close":10699.3877},{"date":"2022-06-08","close":10699.3877},{"date":"2022-06-09","close":10773.1768},{"date":"2022-06-10","close":11031.4375},{"date":"2022-06-13","close":10478.0195},{"date":"2022-06-14","close":10478.0195},{"date":"2022-06-15","close":10367.3369},{"date":"2022-06-16","close":10514.9141},{"date":"2022-06-17","close":10441.126},{"date":"2022-06-20","close":10182.8643},{"date":"2022-06-21","close":10145.9697},{"date":"2022-06-22","close":9777.0264},{"date":"2022-06-23","close":9518.7656},{"date":"2022-06-24","close":9740.1318},{"date":"2022-06-27","close":9887.71},{"date":"2022-06-28","close":9887.71},{"date":"2022-06-29","close":9777.0264},{"date":"2022-06-30","close":9740.1318},{"date":"2022-07-01","close":9555.6602},{"date":"2022-07-04","close":9518.7656},{"date":"2022-07-05","close":9740.1318},{"date":"2022-07-06","close":9740.1318},{"date":"2022-07-07","close":9740.1318},{"date":"2022-07-08","close":9813.9209},{"date":"2022-07-11","close":9740.1318},{"date":"2022-07-12","close":9703.2373},{"date":"2022-07-13","close":9666.3428},{"date":"2022-07-14","close":9592.5537},{"date":"2022-07-15","close":9481.8711},{"date":"2022-07-18","close":9666.3428},{"date":"2022-07-19","close":9703.2373},{"date":"2022-07-20","close":9813.9209},{"date":"2022-07-21","close":9961.499},{"date":"2022-07-22","close":9961.499},{"date":"2022-07-25","close":9924.6045},{"date":"2022-07-26","close":9850.8154},{"date":"2022-07-27","close":9887.71},{"date":"2022-07-28","close":9961.499},{"date":"2022-07-29","close":9998.3926},{"date":"2022-08-01","close":10072.1816},{"date":"2022-08-02","close":10035.2871},{"date":"2022-08-03","close":9998.3926},{"date":"2022-08-04","close":9961.499},{"date":"2022-08-05","close":10035.2871},{"date":"2022-08-08","close":10072.1816},{"date":"2022-08-09","close":10145.9697},{"date":"2022-08-10","close":10035.2871},{"date":"2022-08-11","close":10145.9697},{"date":"2022-08-12","close":10256.6533},{"date":"2022-08-16","close":10404.2305},{"date":"2022-08-17","close":10441.126},{"date":"2022-08-18","close":10404.2305},{"date":"2022-08-19","close":10441.126},{"date":"2022-08-22","close":10330.4434},{"date":"2022-08-23","close":10219.7598},{"date":"2022-08-24","close":10256.6533},{"date":"2022-08-25","close":10256.6533},{"date":"2022-08-26","close":10293.5479},{"date":"2022-08-29","close":10145.9697},{"date":"2022-08-30","close":10219.7598},{"date":"2022-08-31","close":10219.7598},{"date":"2022-09-01","close":10182.8643},{"date":"2022-09-02","close":10145.9697},{"date":"2022-09-05","close":10109.0762},{"date":"2022-09-06","close":10145.9697},{"date":"2022-09-07","close":10072.1816},{"date":"2022-09-08","close":10072.1816},{"date":"2022-09-13","close":10145.9697},{"date":"2022-09-14","close":10145.9697},{"date":"2022-09-15","close":10145.9697},{"date":"2022-09-16","close":10145.9697},{"date":"2022-09-19","close":10035.2871},{"date":"2022-09-20","close":10145.9697},{"date":"2022-09-21","close":10182.8643},{"date":"2022-09-22","close":10145.9697},{"date":"2022-09-23","close":10072.1816},{"date":"2022-09-26","close":9961.499},{"date":"2022-09-27","close":9777.0264},{"date":"2022-09-28","close":9555.6602},{"date":"2022-09-29","close":9518.7656},{"date":"2022-09-30","close":9629.4482},{"date":"2022-10-04","close":9703.2373},{"date":"2022-10-05","close":9703.2373},{"date":"2022-10-06","close":9777.0264},{"date":"2022-10-07","close":9777.0264},{"date":"2022-10-11","close":9629.4482},{"date":"2022-10-12","close":9666.3428},{"date":"2022-10-13","close":9629.4482},{"date":"2022-10-14","close":9703.2373},{"date":"2022-10-17","close":9777.0264},{"date":"2022-10-18","close":9887.71},{"date":"2022-10-19","close":9887.71},{"date":"2022-10-20","close":9777.0264},{"date":"2022-10-21","close":9740.1318},{"date":"2022-10-24","close":9666.3428},{"date":"2022-10-25","close":9444.9766},{"date":"2022-10-26","close":9408.082},{"date":"2022-10-27","close":9592.5537},{"date":"2022-10-28","close":9481.8711},{"date":"2022-10-31","close":9444.9766},{"date":"2022-11-01","close":9481.8711},{"date":"2022-11-02","close":9408.082},{"date":"2022-11-03","close":9408.082},{"date":"2022-11-04","close":9408.082},{"date":"2022-11-07","close":9444.9766},{"date":"2022-11-08","close":9481.8711},{"date":"2022-11-09","close":9555.6602},{"date":"2022-11-10","close":9555.6602},{"date":"2022-11-11","close":9629.4482},{"date":"2022-11-14","close":9629.4482},{"date":"2022-11-15","close":9666.3428},{"date":"2022-11-16","close":9703.2373},{"date":"2022-11-17","close":9629.4482},{"date":"2022-11-18","close":9629.4482},{"date":"2022-11-21","close":9592.5537},{"date":"2022-11-22","close":9555.6602},{"date":"2022-11-23","close":9592.5537},{"date":"2022-11-24","close":9592.5537},{"date":"2022-11-25","close":9629.4482},{"date":"2022-11-28","close":9592.5537},{"date":"2022-11-29","close":9629.4482},{"date":"2022-11-30","close":9703.2373},{"date":"2022-12-01","close":9813.9209},{"date":"2022-12-02","close":9740.1318},{"date":"2022-12-05","close":9740.1318},{"date":"2022-12-06","close":9703.2373},{"date":"2022-12-07","close":9703.2373},{"date":"2022-12-08","close":9703.2373},{"date":"2022-12-09","close":9740.1318},{"date":"2022-12-12","close":9703.2373},{"date":"2022-12-13","close":9666.3428},{"date":"2022-12-14","close":9629.4482},{"date":"2022-12-15","close":9666.3428},{"date":"2022-12-16","close":9629.4482},{"date":"2022-12-19","close":9666.3428},{"date":"2022-12-20","close":9629.4482},{"date":"2022-12-21","close":9629.4482},{"date":"2022-12-22","close":9666.3428},{"date":"2022-12-23","close":9592.5537},{"date":"2022-12-26","close":9592.5537},{"date":"2022-12-27","close":9592.5537},{"date":"2022-12-28","close":9511.2607},{"date":"2022-12-29","close":9186.0898},{"date":"2023-01-02","close":8779.625},{"date":"2023-01-03","close":8779.625},{"date":"2023-01-04","close":8982.8584},{"date":"2023-01-05","close":9145.4434},{"date":"2023-01-06","close":9267.3818},{"date":"2023-01-09","close":9592.5547},{"date":"2023-01-10","close":9551.9082},{"date":"2023-01-11","close":9551.9082},{"date":"2023-01-12","close":9429.9688},{"date":"2023-01-13","close":9389.3213},{"date":"2023-01-16","close":9511.2607},{"date":"2023-01-17","close":9511.2607},{"date":"2023-01-18","close":9389.3213},{"date":"2023-01-19","close":9389.3213},{"date":"2023-01-20","close":9470.6152},{"date":"2023-01-25","close":9389.3213},{"date":"2023-01-26","close":9413.71},{"date":"2023-01-27","close":9470.6152},{"date":"2023-01-30","close":9454.3564},{"date":"2023-01-31","close":9495.002},{"date":"2023-02-01","close":9641.3301},{"date":"2023-02-02","close":9747.0098},{"date":"2023-02-03","close":9755.1396},{"date":"2023-02-06","close":9877.0791},{"date":"2023-02-07","close":10015.2764},{"date":"2023-02-08","close":10120.957},{"date":"2023-02-09","close":10039.665},{"date":"2023-02-10","close":10015.2764},{"date":"2023-02-13","close":9909.5967},{"date":"2023-02-14","close":9966.501},{"date":"2023-02-15","close":9925.8545},{"date":"2023-02-16","close":9828.3027},{"date":"2023-02-17","close":9877.0791},{"date":"2023-02-20","close":9860.8203},{"date":"2023-02-21","close":9812.0449},{"date":"2023-02-22","close":9747.0098},{"date":"2023-02-23","close":9730.752},{"date":"2023-02-24","close":9722.623},{"date":"2023-02-27","close":9641.3301},{"date":"2023-02-28","close":9690.1055},{"date":"2023-03-02","close":9600.6836},{"date":"2023-03-03","close":9665.7178},{"date":"2023-03-06","close":9616.9414},{"date":"2023-03-07","close":9763.2686},{"date":"2023-03-08","close":9763.2686},{"date":"2023-03-09","close":9755.1396},{"date":"2023-03-10","close":9673.8467},{"date":"2023-03-13","close":9633.2002},{"date":"2023-03-14","close":9568.166},{"date":"2023-03-15","close":9543.7793},{"date":"2023-03-16","close":9454.3564},{"date":"2023-03-17","close":9486.873},{"date":"2023-03-20","close":9503.1318},{"date":"2023-03-21","close":9503.1318},{"date":"2023-03-22","close":9511.2607},{"date":"2023-03-23","close":9429.9688},{"date":"2023-03-24","close":9421.8398},{"date":"2023-03-27","close":9316.1572},{"date":"2023-03-28","close":9332.417},{"date":"2023-03-29","close":9405.5801},{"date":"2023-03-30","close":9413.71},{"date":"2023-03-31","close":9454.3564},{"date":"2023-04-03","close":9527.5195},{"date":"2023-04-04","close":9576.2949},{"date":"2023-04-05","close":9568.166},{"date":"2023-04-06","close":9527.5195},{"date":"2023-04-07","close":9673.8467},{"date":"2023-04-10","close":9673.8467},{"date":"2023-04-11","close":9747.0098},{"date":"2023-04-12","close":9803.915},{"date":"2023-04-13","close":9917.7256},{"date":"2023-04-14","close":9942.1123},{"date":"2023-04-17","close":9982.7598},{"date":"2023-04-18","close":9917.7256},{"date":"2023-04-19","close":9950.2432},{"date":"2023-04-20","close":9909.5967},{"date":"2023-04-21","close":9917.7256},{"date":"2023-04-24","close":9877.0791},{"date":"2023-04-25","close":9877.0791},{"date":"2023-04-26","close":9803.915},{"date":"2023-04-27","close":9771.3984},{"date":"2023-04-28","close":9901.4668},{"date":"2023-05-02","close":9901.4668},{"date":"2023-05-03","close":9885.208},{"date":"2023-05-04","close":9885.208},{"date":"2023-05-08","close":9901.4668},{"date":"2023-05-09","close":9885.208},{"date":"2023-05-10","close":9868.9492},{"date":"2023-05-11","close":9893.3369},{"date":"2023-05-12","close":9893.3369},{"date":"2023-05-15","close":9893.3369},{"date":"2023-05-16","close":9860.8203},{"date":"2023-05-17","close":9885.208},{"date":"2023-05-18","close":9917.7256},{"date":"2023-05-19","close":9933.9834},{"date":"2023-05-22","close":10023.4062},{"date":"2023-05-23","close":10039.665},{"date":"2023-05-24","close":10039.665},{"date":"2023-05-25","close":10039.665},{"date":"2023-05-26","close":10007.1475},{"date":"2023-05-30","close":10104.6992},{"date":"2023-05-31","close":10015.2764},{"date":"2023-06-01","close":10080.3115},{"date":"2023-06-02","close":10153.4746},{"date":"2023-06-05","close":10210.3789},{"date":"2023-06-07","close":10332.3184},{"date":"2023-06-08","close":10381.0938},{"date":"2023-06-09","close":10381.0938},{"date":"2023-06-12","close":10324.1895},{"date":"2023-06-13","close":10332.3184},{"date":"2023-06-14","close":10307.9307},{"date":"2023-06-15","close":10259.1553},{"date":"2023-06-16","close":10316.0605},{"date":"2023-06-19","close":10283.543},{"date":"2023-06-20","close":10275.4141},{"date":"2023-06-21","close":10194.1211},{"date":"2023-06-22","close":10194.1211},{"date":"2023-06-23","close":10153.4746},{"date":"2023-06-26","close":10185.9912},{"date":"2023-06-27","close":10169.7334},{"date":"2023-06-28","close":10185.9912},{"date":"2023-06-29","close":10194.1211},{"date":"2023-06-30","close":10194.1211},{"date":"2023-07-03","close":10226.6387},{"date":"2023-07-04","close":10226.6387},{"date":"2023-07-05","close":10194.1211},{"date":"2023-07-06","close":10072.1816},{"date":"2023-07-07","close":10007.1475},{"date":"2023-07-10","close":10039.665},{"date":"2023-07-11","close":10080.3115},{"date":"2023-07-12","close":10080.3115},{"date":"2023-07-13","close":10055.9229},{"date":"2023-07-14","close":10104.6992},{"date":"2023-07-17","close":10120.957},{"date":"2023-07-18","close":10064.0518},{"date":"2023-07-19","close":10031.5352},{"date":"2023-07-20","close":10055.9229},{"date":"2023-07-21","close":10047.7939},{"date":"2023-07-24","close":9958.3721},{"date":"2023-07-25","close":9925.8545},{"date":"2023-07-26","close":9812.0449},{"date":"2023-07-27","close":9925.8545},{"date":"2023-07-28","close":9909.5967},{"date":"2023-07-31","close":9933.9834},{"date":"2023-08-01","close":10055.9229},{"date":"2023-08-02","close":10047.7939},{"date":"2023-08-03","close":10007.1475},{"date":"2023-08-04","close":10064.0518},{"date":"2023-08-07","close":10096.5703},{"date":"2023-08-08","close":10096.5703},{"date":"2023-08-09","close":10088.4404},{"date":"2023-08-10","close":10096.5703},{"date":"2023-08-11","close":10080.3115},{"date":"2023-08-14","close":10072.1816},{"date":"2023-08-16","close":9999.0186},{"date":"2023-08-17","close":9974.6309},{"date":"2023-08-18","close":10039.665},{"date":"2023-08-21","close":10064.0518},{"date":"2023-08-22","close":10080.3115},{"date":"2023-08-23","close":10055.9229},{"date":"2023-08-24","close":10112.8271},{"date":"2023-08-25","close":10120.957},{"date":"2023-08-28","close":10185.9912},{"date":"2023-08-29","close":10259.1553},{"date":"2023-08-30","close":10324.1895},{"date":"2023-08-31","close":10332.3184},{"date":"2023-09-01","close":10356.7061},{"date":"2023-09-04","close":10397.3535},{"date":"2023-09-05","close":10397.3535},{"date":"2023-09-06","close":10389.2236},{"date":"2023-09-07","close":10364.8359},{"date":"2023-09-08","close":10389.2236},{"date":"2023-09-11","close":10389.2236},{"date":"2023-09-12","close":10372.9648},{"date":"2023-09-13","close":10389.2236},{"date":"2023-09-14","close":10462.3877},{"date":"2023-09-15","close":10543.6797},{"date":"2023-09-18","close":10559.9385},{"date":"2023-09-19","close":10559.9385},{"date":"2023-09-20","close":10608.7139},{"date":"2023-09-21","close":10543.6797},{"date":"2023-09-22","close":10543.6797},{"date":"2023-09-25","close":10559.9385},{"date":"2023-09-26","close":10454.2578},{"date":"2023-09-27","close":10470.5166},{"date":"2023-10-04","close":10324.1895},{"date":"2023-10-05","close":10372.9648},{"date":"2023-10-06","close":10413.6113},{"date":"2023-10-10","close":10454.2578},{"date":"2023-10-11","close":10503.0332},{"date":"2023-10-12","close":10494.9043},{"date":"2023-10-13","close":10527.4219},{"date":"2023-10-16","close":10535.5518},{"date":"2023-10-17","close":10527.4219},{"date":"2023-10-18","close":10551.8086},{"date":"2023-10-19","close":10527.4219},{"date":"2023-10-20","close":10429.8691},{"date":"2023-10-23","close":10364.8359},{"date":"2023-10-24","close":10332.3184},{"date":"2023-10-25","close":10405.4824},{"date":"2023-10-26","close":10299.8008},{"date":"2023-10-27","close":10316.0605},{"date":"2023-10-30","close":10324.1895},{"date":"2023-10-31","close":10299.8008},{"date":"2023-11-01","close":10340.4482},{"date":"2023-11-02","close":10389.2236},{"date":"2023-11-03","close":10421.7402},{"date":"2023-11-06","close":10486.7754},{"date":"2023-11-07","close":10462.3877},{"date":"2023-11-08","close":10486.7754},{"date":"2023-11-09","close":10503.0332},{"date":"2023-11-10","close":10486.7754},{"date":"2023-11-13","close":10511.1631},{"date":"2023-11-14","close":10511.1631},{"date":"2023-11-15","close":10527.4219},{"date":"2023-11-16","close":10576.1973},{"date":"2023-11-17","close":10576.1973},{"date":"2023-11-20","close":10624.9727},{"date":"2023-11-21","close":10649.3604},{"date":"2023-11-22","close":10657.4902},{"date":"2023-11-23","close":10665.6191},{"date":"2023-11-24","close":10673.748},{"date":"2023-11-27","close":10681.8779},{"date":"2023-11-28","close":10681.8779},{"date":"2023-11-29","close":10633.1025},{"date":"2023-11-30","close":10624.9727},{"date":"2023-12-01","close":10633.1025},{"date":"2023-12-04","close":10649.3604},{"date":"2023-12-05","close":10641.2314},{"date":"2023-12-06","close":10641.2314},{"date":"2023-12-07","close":10657.4902},{"date":"2023-12-08","close":10657.4902},{"date":"2023-12-11","close":10641.2314},{"date":"2023-12-12","close":10641.2314},{"date":"2023-12-13","close":10649.3604},{"date":"2023-12-14","close":10665.6191},{"date":"2023-12-15","close":10714.3955},{"date":"2023-12-18","close":10673.748},{"date":"2023-12-19","close":10543.6797},{"date":"2023-12-20","close":10592.4561},{"date":"2023-12-21","close":10600.584},{"date":"2023-12-22","close":10624.9727},{"date":"2023-12-26","close":10608.7139},{"date":"2023-12-27","close":10559.9385},{"date":"2023-12-28","close":10568.0674},{"date":"2024-01-02","close":10478.6445},{"date":"2024-01-03","close":10446.1289},{"date":"2024-01-04","close":10413.6113},{"date":"2024-01-05","close":10413.6113},{"date":"2024-01-08","close":10421.7402},{"date":"2024-01-09","close":10470.5166},{"date":"2024-01-10","close":10413.6113},{"date":"2024-01-11","close":10462.3877},{"date":"2024-01-12","close":10454.2578},{"date":"2024-01-15","close":10486.7754},{"date":"2024-01-16","close":10462.3877},{"date":"2024-01-17","close":10405.4824},{"date":"2024-01-18","close":10397.3535},{"date":"2024-01-19","close":10405.4824},{"date":"2024-01-22","close":10405.4824},{"date":"2024-01-23","close":10429.8691},{"date":"2024-01-24","close":10503.0332},{"date":"2024-01-25","close":10535.5518},{"date":"2024-01-26","close":10624.9727},{"date":"2024-01-29","close":10803.8174},{"date":"2024-01-30","close":10885.1104},{"date":"2024-01-31","close":10893.2402},{"date":"2024-02-01","close":11063.9551},{"date":"2024-02-02","close":11096.4707},{"date":"2024-02-05","close":11169.6348},{"date":"2024-02-06","close":11137.1182},{"date":"2024-02-07","close":11332.2217},{"date":"2024-02-08","close":11356.6084},{"date":"2024-02-13","close":11494.8057},{"date":"2024-02-14","close":11437.9014},{"date":"2024-02-15","close":11194.0225},{"date":"2024-02-16","close":11421.6426},{"date":"2024-02-19","close":11543.5811},{"date":"2024-02-20","close":11535.4521},{"date":"2024-02-21","close":11584.2275},{"date":"2024-02-22","close":11576.0996},{"date":"2024-02-23","close":11722.4258},{"date":"2024-02-26","close":11567.9697},{"date":"2024-02-27","close":11437.9014},{"date":"2024-02-28","close":11511.0654},{"date":"2024-02-29","close":11714.2969},{"date":"2024-03-04","close":12006.9521},{"date":"2024-03-05","close":12250.8301},{"date":"2024-03-06","close":12258.958},{"date":"2024-03-07","close":12315.8643},{"date":"2024-03-08","close":12454.0615},{"date":"2024-03-11","close":12372.7695},{"date":"2024-03-12","close":12389.0264},{"date":"2024-03-13","close":12527.2246},{"date":"2024-03-14","close":12844.2666},{"date":"2024-03-15","close":12974.3359},{"date":"2024-03-18","close":12649.1641},{"date":"2024-03-19","close":12567.8711},{"date":"2024-03-20","close":12600.3887},{"date":"2024-03-21","close":12706.0693},{"date":"2024-03-22","close":12819.8789},{"date":"2024-03-25","close":12969.459},{"date":"2024-03-26","close":12881.4707},{"date":"2024-03-27","close":12441.5303},{"date":"2024-03-28","close":12327.1455},{"date":"2024-03-29","close":12291.9502},{"date":"2024-04-01","close":12195.1631},{"date":"2024-04-02","close":12098.376},{"date":"2024-04-03","close":12124.7725},{"date":"2024-04-04","close":12318.3467},{"date":"2024-04-05","close":12353.542},{"date":"2024-04-08","close":12379.9385},{"date":"2024-04-09","close":12283.1514},{"date":"2024-04-11","close":12203.9619},{"date":"2024-04-12","close":12080.7783},{"date":"2024-04-15","close":12001.5898},{"date":"2024-04-16","close":11939.9971},{"date":"2024-04-17","close":11878.4053},{"date":"2024-04-18","close":11983.9922},{"date":"2024-04-19","close":12045.583},{"date":"2024-04-22","close":12221.5596},{"date":"2024-04-23","close":12274.3525},{"date":"2024-04-24","close":12283.1514},{"date":"2024-04-25","close":12344.7432},{"date":"2024-04-26","close":12459.1279},{"date":"2024-04-29","close":12494.3232},{"date":"2024-04-30","close":12503.1221},{"date":"2024-05-02","close":12406.334},{"date":"2024-05-03","close":12388.7373},{"date":"2024-05-07","close":12371.1396},{"date":"2024-05-08","close":12415.1338},{"date":"2024-05-09","close":12432.7314},{"date":"2024-05-10","close":12494.3232},{"date":"2024-05-13","close":12520.7197},{"date":"2024-05-14","close":12573.5127},{"date":"2024-05-16","close":12582.3115},{"date":"2024-05-17","close":12608.707},{"date":"2024-05-20","close":12582.3115},{"date":"2024-05-21","close":12573.5127},{"date":"2024-05-22","close":12529.5186},{"date":"2024-05-23","close":12503.1221},{"date":"2024-05-24","close":12432.7314},{"date":"2024-05-27","close":12362.3408},{"date":"2024-05-28","close":12379.9385},{"date":"2024-05-29","close":12362.3408},{"date":"2024-05-30","close":12300.749},{"date":"2024-05-31","close":12371.1396},{"date":"2024-06-03","close":12371.1396},{"date":"2024-06-04","close":12318.3467},{"date":"2024-06-05","close":12335.9443},{"date":"2024-06-07","close":12344.7432},{"date":"2024-06-10","close":12344.7432},{"date":"2024-06-11","close":12300.749},{"date":"2024-06-12","close":12318.3467},{"date":"2024-06-13","close":12309.5479},{"date":"2024-06-14","close":12283.1514},{"date":"2024-06-17","close":12318.3467},{"date":"2024-06-18","close":12459.1279},{"date":"2024-06-19","close":12476.7246},{"date":"2024-06-20","close":12467.9258},{"date":"2024-06-21","close":12485.5244},{"date":"2024-06-24","close":12503.1221},{"date":"2024-06-25","close":12564.7139},{"date":"2024-06-26","close":12564.7139},{"date":"2024-06-27","close":12555.915},{"date":"2024-06-28","close":12529.5186},{"date":"2024-07-01","close":12415.1338},{"date":"2024-07-02","close":12485.5244},{"date":"2024-07-03","close":12547.1152},{"date":"2024-07-04","close":12670.2988},{"date":"2024-07-05","close":12679.0977},{"date":"2024-07-08","close":12652.7021},{"date":"2024-07-09","close":12652.7021},{"date":"2024-07-10","close":12652.7021},{"date":"2024-07-11","close":12723.0928},{"date":"2024-07-12","close":12723.0928},{"date":"2024-07-15","close":12758.2871},{"date":"2024-07-16","close":12837.4766},{"date":"2024-07-17","close":12863.874},{"date":"2024-07-18","close":12855.0752},{"date":"2024-07-19","close":12819.8789},{"date":"2024-07-22","close":12793.4834},{"date":"2024-07-23","close":12793.4834},{"date":"2024-07-24","close":12802.2812},{"date":"2024-07-25","close":12714.2939},{"date":"2024-07-26","close":12837.4766},{"date":"2024-07-29","close":12943.0625},{"date":"2024-07-30","close":12934.2637},{"date":"2024-07-31","close":12960.6602},{"date":"2024-08-01","close":13022.252},{"date":"2024-08-02","close":12802.2812},{"date":"2024-08-05","close":12362.3408},{"date":"2024-08-06","close":12599.9092},{"date":"2024-08-07","close":12767.0859},{"date":"2024-08-08","close":12828.6777},{"date":"2024-08-09","close":12846.2764},{"date":"2024-08-12","close":12863.874},{"date":"2024-08-13","close":12881.4707},{"date":"2024-08-14","close":12943.0625},{"date":"2024-08-16","close":12951.8613},{"date":"2024-08-19","close":13004.6543},{"date":"2024-08-20","close":13101.4414},{"date":"2024-08-21","close":13066.2461},{"date":"2024-08-22","close":13066.2461},{"date":"2024-08-23","close":13119.0391},{"date":"2024-08-26","close":13198.2285},{"date":"2024-08-27","close":13233.4238},{"date":"2024-08-28","close":13171.832},{"date":"2024-08-29","close":13198.2285},{"date":"2024-08-30","close":13198.2285},{"date":"2024-09-02","close":13224.625},{"date":"2024-09-03","close":13295.0156},{"date":"2024-09-04","close":13189.4297},{"date":"2024-09-05","close":13189.4297},{"date":"2024-09-06","close":13066.2461},{"date":"2024-09-09","close":13057.4482},{"date":"2024-09-10","close":13083.8438},{"date":"2024-09-11","close":12943.0625},{"date":"2024-09-12","close":13048.6484},{"date":"2024-09-13","close":13145.4355},{"date":"2024-09-19","close":13180.6309},{"date":"2024-09-20","close":13171.832},{"date":"2024-09-23","close":13145.4355},{"date":"2024-09-24","close":13145.4355},{"date":"2024-09-25","close":13022.252},{"date":"2024-09-26","close":13110.2402},{"date":"2024-09-27","close":13101.4414},{"date":"2024-09-30","close":13022.252},{"date":"2024-10-02","close":13004.6543},{"date":"2024-10-04","close":13004.6543},{"date":"2024-10-07","close":13048.6484},{"date":"2024-10-08","close":13057.4482},{"date":"2024-10-10","close":13066.2461},{"date":"2024-10-11","close":13075.0449},{"date":"2024-10-14","close":13154.2344},{"date":"2024-10-15","close":13180.6309},{"date":"2024-10-16","close":13215.8262},{"date":"2024-10-17","close":13180.6309},{"date":"2024-10-18","close":13180.6309},{"date":"2024-10-21","close":13189.4297},{"date":"2024-10-22","close":13180.6309},{"date":"2024-10-23","close":13189.4297},{"date":"2024-10-24","close":13189.4297},{"date":"2024-10-25","close":13207.0273},{"date":"2024-10-28","close":13189.4297},{"date":"2024-10-29","close":13215.8262},{"date":"2024-10-30","close":13224.625},{"date":"2024-10-31","close":13207.0273},{"date":"2024-11-01","close":13198.2285},{"date":"2024-11-04","close":13198.2285},{"date":"2024-11-05","close":13198.2285},{"date":"2024-11-06","close":13198.2285},{"date":"2024-11-07","close":13189.4297},{"date":"2024-11-08","close":12872.6719},{"date":"2024-11-11","close":12872.6719},{"date":"2024-11-12","close":12714.2939},{"date":"2024-11-13","close":12670.2988},{"date":"2024-11-14","close":12714.2939},{"date":"2024-11-15","close":12837.4766},{"date":"2024-11-18","close":12951.8613},{"date":"2024-11-19","close":12987.0576},{"date":"2024-11-20","close":13057.4482},{"date":"2024-11-21","close":13092.6426},{"date":"2024-11-22","close":13101.4414},{"date":"2024-11-25","close":13127.8389},{"date":"2024-11-26","close":13163.0332},{"date":"2024-11-27","close":13198.2285},{"date":"2024-11-28","close":13224.625},{"date":"2024-11-29","close":13198.2285},{"date":"2024-12-02","close":13198.2285},{"date":"2024-12-03","close":13356.6074},{"date":"2024-12-04","close":13268.6191},{"date":"2024-12-05","close":13154.2344},{"date":"2024-12-06","close":13083.8438},{"date":"2024-12-09","close":12670.2988},{"date":"2024-12-10","close":12978.2578},{"date":"2024-12-11","close":13127.8389},{"date":"2024-12-12","close":13189.4297},{"date":"2024-12-13","close":13145.4355},{"date":"2024-12-16","close":13145.4355},{"date":"2024-12-17","close":12978.2578},{"date":"2024-12-18","close":13127.8389},{"date":"2024-12-19","close":13075.0449},{"date":"2024-12-20","close":13075.0449},{"date":"2024-12-23","close":13145.4355},{"date":"2024-12-24","close":13180.6309},{"date":"2024-12-26","close":13180.6309},{"date":"2024-12-27","close":13048.6484},{"date":"2024-12-30","close":13022.252},{"date":"2025-01-02","close":12943.0625},{"date":"2025-01-03","close":12934.2637},{"date":"2025-01-06","close":12978.2578},{"date":"2025-01-07","close":12978.2578},{"date":"2025-01-08","close":12978.2578},{"date":"2025-01-09","close":12943.0625},{"date":"2025-01-10","close":12925.4658},{"date":"2025-01-13","close":12890.2695},{"date":"2025-01-14","close":12925.4658},{"date":"2025-01-15","close":12943.0625},{"date":"2025-01-16","close":12951.8613},{"date":"2025-01-17","close":13022.252},{"date":"2025-01-20","close":13031.0508},{"date":"2025-01-21","close":13075.0449},{"date":"2025-01-22","close":13154.2344},{"date":"2025-01-23","close":13136.6367},{"date":"2025-01-24","close":13286.2168},{"date":"2025-01-31","close":13426.998},{"date":"2025-02-03","close":13339.0098},{"date":"2025-02-04","close":13462.1934},{"date":"2025-02-05","close":13532.583},{"date":"2025-02-06","close":13594.1758},{"date":"2025-02-07","close":13594.1758},{"date":"2025-02-10","close":13585.377},{"date":"2025-02-11","close":13558.9805},{"date":"2025-02-12","close":13567.7793},{"date":"2025-02-13","close":13567.7793},{"date":"2025-02-14","close":13655.7676},{"date":"2025-02-17","close":13726.1582},{"date":"2025-02-18","close":13787.75},{"date":"2025-02-19","close":13822.9443},{"date":"2025-02-20","close":13805.3467},{"date":"2025-02-21","close":13814.1455},{"date":"2025-02-24","close":13805.3467},{"date":"2025-02-25","close":13690.9619},{"date":"2025-02-26","close":13638.1699},{"date":"2025-02-27","close":13550.1807},{"date":"2025-02-28","close":13479.79},{"date":"2025-03-04","close":13347.8086},{"date":"2025-03-05","close":13418.1992},{"date":"2025-03-06","close":13479.79},{"date":"2025-03-07","close":13550.1807},{"date":"2025-03-10","close":13664.5664},{"date":"2025-03-11","close":13620.5713},{"date":"2025-03-12","close":13655.7676},{"date":"2025-03-13","close":13664.5664},{"date":"2025-03-14","close":13620.5713},{"date":"2025-03-17","close":13576.5781},{"date":"2025-03-18","close":13690.9619},{"date":"2025-03-19","close":13708.5605},{"date":"2025-03-20","close":13708.5605},{"date":"2025-03-21","close":13726.1582},{"date":"2025-03-24","close":13708.5605},{"date":"2025-03-25","close":13927.8213},{"date":"2025-03-26","close":14070.8174},{"date":"2025-03-27","close":14128.0156},{"date":"2025-03-28","close":14099.416},{"date":"2025-03-31","close":13918.2881},{"date":"2025-04-01","close":14032.6846},{"date":"2025-04-02","close":14032.6846},{"date":"2025-04-03","close":13918.2881},{"date":"2025-04-04","close":13946.8867},{"date":"2025-04-07","close":13641.8291},{"date":"2025-04-08","close":13718.0938},{"date":"2025-04-09","close":13718.0938},{"date":"2025-04-10","close":14099.416},{"date":"2025-04-11","close":14089.8828},{"date":"2025-04-14","close":14309.1436},{"date":"2025-04-15","close":14433.0742},{"date":"2025-04-16","close":14499.8057},{"date":"2025-04-17","close":14499.8057},{"date":"2025-04-18","close":14566.5371},{"date":"2025-04-21","close":14757.1982},{"date":"2025-04-22","close":14842.9961},{"date":"2025-04-23","close":14842.9961},{"date":"2025-04-24","close":14881.1279},{"date":"2025-04-25","close":14976.459},{"date":"2025-04-28","close":14976.459},{"date":"2025-04-29","close":15176.6533},{"date":"2025-04-30","close":15376.8486},{"date":"2025-05-02","close":15357.7822},{"date":"2025-05-07","close":15548.4434},{"date":"2025-05-08","close":15796.3037},{"date":"2025-05-09","close":15786.7705},{"date":"2025-05-12","close":16063.2295},{"date":"2025-05-13","close":16292.0234},{"date":"2025-05-14","close":16463.6191},{"date":"2025-05-15","close":15977.4316},{"date":"2025-05-16","close":16139.4941},{"date":"2025-05-19","close":15700.9727},{"date":"2025-05-20","close":16082.2959},{"date":"2025-05-21","close":16272.957},{"date":"2025-05-22","close":16158.5605},{"date":"2025-05-23","close":16215.7588},{"date":"2025-05-26","close":16263.4238},{"date":"2025-05-27","close":16168.0938},{"date":"2025-05-28","close":16234.8252},{"date":"2025-05-29","close":16968.8711},{"date":"2025-05-30","close":16921.207},{"date":"2025-06-02","close":16673.3457},{"date":"2025-06-04","close":17035.6035},{"date":"2025-06-05","close":16959.3379},{"date":"2025-06-09","close":17226.2637},{"date":"2025-06-10","close":16730.5449},{"date":"2025-06-11","close":16778.2109},{"date":"2025-06-12","close":16816.3418},{"date":"2025-06-13","close":16816.3418},{"date":"2025-06-16","close":17150.0},{"date":"2025-06-17","close":17207.1992},{"date":"2025-06-18","close":17312.0625},{"date":"2025-06-19","close":17197.666},{"date":"2025-06-20","close":17283.4629},{"date":"2025-06-23","close":17426.459},{"date":"2025-06-24","close":18036.5762},{"date":"2025-06-25","close":18131.9062},{"date":"2025-06-26","close":17836.3809},{"date":"2025-06-27","close":17683.8516},{"date":"2025-06-30","close":17531.3223},{"date":"2025-07-01","close":17779.1836},{"date":"2025-07-02","close":17702.918},{"date":"2025-07-03","close":17855.4473},{"date":"2025-07-04","close":17750.584},{"date":"2025-07-07","close":17693.3848},{"date":"2025-07-08","close":18465.5645},{"date":"2025-07-09","close":19638.1328},{"date":"2025-07-10","close":20019.4551},{"date":"2025-07-11","close":20019.4551},{"date":"2025-07-14","close":20829.7656},{"date":"2025-07-15","close":20543.7734},{"date":"2025-07-16","close":19685.7969},{"date":"2025-07-17","close":19447.4707},{"date":"2025-07-18","close":18799.2227},{"date":"2025-07-21","close":18313.0352},{"date":"2025-07-22","close":18332.1016},{"date":"2025-07-23","close":18170.0391},{"date":"2025-07-24","close":17979.377},{"date":"2025-07-25","close":18122.373},{"date":"2025-07-28","close":17550.3887},{"date":"2025-07-29","close":17721.9844},{"date":"2025-07-30","close":17702.918},{"date":"2025-07-31","close":17664.7852},{"date":"2025-08-01","close":16892.6074},{"date":"2025-08-04","close":17331.1289},{"date":"2025-08-05","close":17922.1797},{"date":"2025-08-06","close":17922.1797},{"date":"2025-08-07","close":17979.377},{"date":"2025-08-08","close":17893.5801},{"date":"2025-08-11","close":18046.1094},{"date":"2025-08-12","close":18246.3027},{"date":"2025-08-13","close":18284.4355},{"date":"2025-08-14","close":18293.9688},{"date":"2025-08-18","close":18007.9766},{"date":"2025-08-19","close":17931.7129},{"date":"2025-08-20","close":17893.5801},{"date":"2025-08-21","close":18112.8398},{"date":"2025-08-22","close":18150.9727},{"date":"2025-08-25","close":18494.1641},{"date":"2025-08-26","close":18389.2988},{"date":"2025-08-27","close":18332.1016},{"date":"2025-08-28","close":18703.8906},{"date":"2025-08-29","close":18713.4238},{"date":"2025-09-01","close":18684.8242},{"date":"2025-09-02","close":18675.291},{"date":"2025-09-03","close":18665.7578},{"date":"2025-09-04","close":18618.0938},{"date":"2025-09-05","close":18494.1641},{"date":"2025-09-08","close":18560.8945},{"date":"2025-09-09","close":18932.6855},{"date":"2025-09-10","close":19066.1484},{"date":"2025-09-11","close":18970.8164},{"date":"2025-09-12","close":18951.75},{"date":"2025-09-15","close":19066.1484},{"date":"2025-09-16","close":18970.8164},{"date":"2025-09-17","close":18808.7539},{"date":"2025-09-18","close":18837.3535},{"date":"2025-09-19","close":19710.0},{"date":"2025-09-22","close":18894.5527},{"date":"2025-09-23","close":18865.9531},{"date":"2025-09-24","close":18703.8906},{"date":"2025-09-25","close":18579.9609},{"date":"2025-09-26","close":18351.168},{"date":"2025-09-29","close":18656.2266},{"date":"2025-09-30","close":18560.8945},{"date":"2025-10-01","close":18532.2949},{"date":"2025-10-02","close":18703.8906},{"date":"2025-10-10","close":18732.4902},{"date":"2025-10-13","close":18513.2305},{"date":"2025-10-14","close":18436.9648},{"date":"2025-10-15","close":18703.8906},{"date":"2025-10-16","close":18846.8867},{"date":"2025-10-17","close":18846.8867},{"date":"2025-10-20","close":19495.1367},{"date":"2025-10-21","close":19304.4746},{"date":"2025-10-22","close":19352.1406},{"date":"2025-10-23","close":19161.4785},{"date":"2025-10-24","close":19399.8047},{"date":"2025-10-27","close":19399.8047},{"date":"2025-10-28","close":19352.1406},{"date":"2025-10-29","close":19638.1328},{"date":"2025-10-30","close":19447.4707},{"date":"2025-10-31","close":19399.8047},{"date":"2025-11-03","close":19256.8086},{"date":"2025-11-04","close":19066.1484},{"date":"2025-11-05","close":18856.4199},{"date":"2025-11-06","close":19209.1445},{"date":"2025-11-07","close":19056.6152},{"date":"2025-11-10","close":19590.4668},{"date":"2025-11-11","close":19495.1367},{"date":"2025-11-12","close":20067.1211},{"date":"2025-11-13","close":19971.7891},{"date":"2025-11-14","close":19399.8047},{"date":"2025-11-17","close":19447.4707},{"date":"2025-11-18","close":19008.9492},{"date":"2025-11-19","close":19209.1445},{"date":"2025-11-20","close":19209.1445},{"date":"2025-11-21","close":19018.4824},{"date":"2025-11-24","close":18980.3496},{"date":"2025-11-25","close":18780.1562},{"date":"2025-11-26","close":18856.4199},{"date":"2025-11-27","close":18818.2871},{"date":"2025-11-28","close":18846.8867},{"date":"2025-12-01","close":18742.0234},{"date":"2025-12-02","close":19113.8125},{"date":"2025-12-03","close":19304.4746},{"date":"2025-12-04","close":19352.1406},{"date":"2025-12-05","close":19495.1367},{"date":"2025-12-08","close":19495.1367},{"date":"2025-12-09","close":19352.1406},{"date":"2025-12-10","close":19056.6152},{"date":"2025-12-11","close":19066.1484},{"date":"2025-12-12","close":19399.8047},{"date":"2025-12-15","close":19209.1445},{"date":"2025-12-16","close":19113.8125},{"date":"2025-12-17","close":19209.1445},{"date":"2025-12-18","close":19161.4785},{"date":"2025-12-19","close":19256.8086},{"date":"2025-12-22","close":19256.8086},{"date":"2025-12-23","close":19447.4707},{"date":"2025-12-24","close":19542.8008},{"date":"2025-12-26","close":19542.8008},{"date":"2025-12-29","close":19495.1367},{"date":"2025-12-30","close":19304.4746},{"date":"2026-01-02","close":19113.8125},{"date":"2026-01-05","close":19037.5488},{"date":"2026-01-06","close":19304.4746},{"date":"2026-01-07","close":19161.4785},{"date":"2026-01-08","close":19113.8125},{"date":"2026-01-09","close":19008.9492},{"date":"2026-01-12","close":18970.8164},{"date":"2026-01-13","close":19018.4824},{"date":"2026-01-14","close":19113.8125},{"date":"2026-01-15","close":19256.8086},{"date":"2026-01-16","close":19352.1406},{"date":"2026-01-19","close":19399.8047},{"date":"2026-01-20","close":19638.1328},{"date":"2026-01-21","close":19495.1367},{"date":"2026-01-22","close":19590.4668},{"date":"2026-01-23","close":20210.1172},{"date":"2026-01-26","close":20067.1211},{"date":"2026-01-27","close":20353.1133},{"date":"2026-01-28","close":20257.7812},{"date":"2026-01-29","close":20496.1094},{"date":"2026-01-30","close":20877.4316},{"date":"2026-02-02","close":20210.1172},{"date":"2026-02-03","close":20877.4316},{"date":"2026-02-04","close":21354.0859},{"date":"2026-02-05","close":20925.0977},{"date":"2026-02-06","close":20782.1016},{"date":"2026-02-09","close":21306.4199},{"date":"2026-02-10","close":22307.3926},{"date":"2026-02-11","close":22498.0547},{"date":"2026-02-12","close":23022.373},{"date":"2026-02-13","close":24833.6582},{"date":"2026-02-19","close":26168.2871},{"date":"2026-02-20","close":27550.584},{"date":"2026-02-23","close":26215.9531},{"date":"2026-02-24","close":25882.2949},{"date":"2026-02-25","close":25691.6348},{"date":"2026-02-26","close":26120.623},{"date":"2026-02-27","close":25500.9727},{"date":"2026-03-03","close":24261.6738},{"date":"2026-03-04","close":21401.75},{"date":"2026-03-05","close":23785.0195},{"date":"2026-03-06","close":23832.6855},{"date":"2026-03-09","close":23070.0391},{"date":"2026-03-10","close":23260.7012},{"date":"2026-03-11","close":24023.3457},{"date":"2026-03-12","close":24166.3418},{"date":"2026-03-13","close":23832.6855},{"date":"2026-03-16","close":23737.3535},{"date":"2026-03-17","close":24023.3457},{"date":"2026-03-18","close":24690.6621},{"date":"2026-03-19","close":24595.3301},{"date":"2026-03-20","close":25024.3184},{"date":"2026-03-23","close":24261.6738},{"date":"2026-03-24","close":23880.3496},{"date":"2026-03-25","close":24500.0},{"date":"2026-03-26","close":24150.0},{"date":"2026-03-27","close":23700.0},{"date":"2026-03-30","close":22850.0},{"date":"2026-03-31","close":21950.0},{"date":"2026-04-01","close":22900.0},{"date":"2026-04-02","close":21850.0},{"date":"2026-04-03","close":22150.0},{"date":"2026-04-06","close":22050.0},{"date":"2026-04-07","close":22100.0},{"date":"2026-04-08","close":22850.0},{"date":"2026-04-09","close":22650.0},{"date":"2026-04-10","close":23150.0},{"date":"2026-04-13","close":22750.0},{"date":"2026-04-14","close":23250.0},{"date":"2026-04-15","close":23750.0},{"date":"2026-04-16","close":23900.0},{"date":"2026-04-17","close":23600.0},{"date":"2026-04-20","close":23450.0},{"date":"2026-04-21","close":23650.0},{"date":"2026-04-22","close":23600.0},{"date":"2026-04-23","close":23350.0},{"date":"2026-04-24","close":23150.0},{"date":"2026-04-27","close":23200.0},{"date":"2026-04-28","close":23050.0},{"date":"2026-04-29","close":22850.0},{"date":"2026-04-30","close":22500.0},{"date":"2026-05-04","close":22850.0},{"date":"2026-05-06","close":23400.0},{"date":"2026-05-07","close":22700.0},{"date":"2026-05-08","close":22500.0},{"date":"2026-05-11","close":22400.0},{"date":"2026-05-12","close":21900.0},{"date":"2026-05-13","close":21200.0},{"date":"2026-05-14","close":21300.0},{"date":"2026-05-15","close":21000.0},{"date":"2026-05-18","close":20800.0},{"date":"2026-05-19","close":20500.0},{"date":"2026-05-20","close":20300.0},{"date":"2026-05-21","close":20700.0},{"date":"2026-05-22","close":20800.0},{"date":"2026-05-26","close":20400.0},{"date":"2026-05-27","close":20150.0},{"date":"2026-05-28","close":19860.0},{"date":"2026-05-29","close":19980.0},{"date":"2026-06-01","close":19710.0},{"date":"2026-06-02","close":19590.0},{"date":"2026-06-04","close":19560.0},{"date":"2026-06-05","close":19510.0},{"date":"2026-06-08","close":18930.0},{"date":"2026-06-09","close":19340.0},{"date":"2026-06-10","close":19340.0},{"date":"2026-06-11","close":19360.0},{"date":"2026-06-12","close":19770.0},{"date":"2026-06-15","close":19940.0},{"date":"2026-06-16","close":20400.0},{"date":"2026-06-17","close":20150.0},{"date":"2026-06-18","close":19850.0},{"date":"2026-06-19","close":19600.0},{"date":"2026-06-22","close":19260.0},{"date":"2026-06-23","close":18700.0},{"date":"2026-06-24","close":19180.0},{"date":"2026-06-25","close":19240.0},{"date":"2026-06-26","close":18840.0},{"date":"2026-06-29","close":19300.0},{"date":"2026-06-30","close":19180.0},{"date":"2026-07-01","close":19320.0},{"date":"2026-07-02","close":19170.0},{"date":"2026-07-03","close":19920.0},{"date":"2026-07-06","close":19960.0},{"date":"2026-07-07","close":19680.0},{"date":"2026-07-08","close":19280.0},{"date":"2026-07-09","close":19140.0},{"date":"2026-07-10","close":19790.0},{"date":"2026-07-13","close":19400.0},{"date":"2026-07-14","close":19320.0},{"date":"2026-07-15","close":19330.0},{"date":"2026-07-16","close":19330.0},{"date":"2026-07-20","close":18900.0},{"date":"2026-07-21","close":18990.0},{"date":"2026-07-22","close":19270.0},{"date":"2026-07-23","close":19410.0},{"date":"2026-07-24","close":19200.0},{"date":"2026-07-27","close":19150.0},{"date":"2026-07-28","close":18410.0},{"date":"2026-07-29","close":18100.0},{"date":"2026-07-30","close":18300.0},{"date":"2026-07-31","close":18890.0},{"date":"2026-08-03","close":18860.0},{"date":"2026-08-04","close":19000.0},{"date":"2026-08-05","close":19300.0},{"date":"2026-08-06","close":19150.0},{"date":"2026-08-07","close":19140.0},{"date":"2026-08-10","close":19170.0},{"date":"2026-08-11","close":19200.0},{"date":"2026-08-12","close":19750.0},{"date":"2026-08-13","close":19660.0},{"date":"2026-08-14","close":20050.0},{"date":"2026-08-18","close":19920.0},{"date":"2026-08-19","close":19540.0},{"date":"2026-08-20","close":19680.0},{"date":"2026-08-21","close":19670.0},{"date":"2026-08-24","close":19510.0},{"date":"2026-08-25","close":19710.0},{"date":"2026-08-26","close":19700.0},{"date":"2026-08-27","close":19420.0},{"date":"2026-08-28","close":19520.0},{"date":"2026-08-31","close":19710.0},{"date":"2026-09-01","close":19760.0},{"date":"2026-09-02","close":19500.0},{"date":"2026-09-03","close":19500.0},{"date":"2026-09-04","close":19520.0},{"date":"2026-09-07","close":19720.0},{"date":"2026-09-08","close":19600.0},{"date":"2026-09-09","close":19620.0},{"date":"2026-09-10","close":19690.0},{"date":"2026-09-11","close":19700.0},{"date":"2026-09-14","close":19800.0},{"date":"2026-09-15","close":19550.0},{"date":"2026-09-16","close":19990.0},{"date":"2026-09-17","close":19530.0},{"date":"2026-09-18","close":19440.0},{"date":"2026-09-21","close":19640.0},{"date":"2026-09-22","close":19620.0},{"date":"2026-09-23","close":19480.0},{"date":"2026-09-28","close":19740.0},{"date":"2026-09-29","close":19480.0},{"date":"2026-09-30","close":19320.0},{"date":"2026-10-01","close":19250.0},{"date":"2026-10-02","close":19300.0},{"date":"2026-10-06","close":19250.0},{"date":"2026-10-07","close":19050.0},{"date":"2026-10-08","close":19300.0},{"date":"2026-10-12","close":18860.0},{"date":"2026-10-13","close":18830.0},{"date":"2026-10-14","close":18500.0},{"date":"2026-10-15","close":18070.0},{"date":"2026-10-16","close":18520.0},{"date":"2026-10-19","close":18610.0},{"date":"2026-10-20","close":18320.0},{"date":"2026-10-21","close":18460.0},{"date":"2026-10-22","close":18260.0},{"date":"2026-10-23","close":17960.0}],"chart_data":[{"date":"2024-10-23","open":13189,"high":13207,"low":13119,"close":13189,"volume":20983,"rsi_14":78.79,"sma_20":14904.0,"sma_60":14814.17,"sma_120":14512.75},{"date":"2024-10-24","open":13189,"high":13216,"low":13163,"close":13189,"volume":14573,"rsi_14":83.87,"sma_20":14906.5,"sma_60":14821.67,"sma_120":14521.33},{"date":"2024-10-25","open":13181,"high":13225,"low":13163,"close":13207,"volume":20586,"rsi_14":84.85,"sma_20":14910.0,"sma_60":14829.33,"sma_120":14529.5},{"date":"2024-10-28","open":13242,"high":13242,"low":13181,"close":13189,"volume":16611,"rsi_14":76.67,"sma_20":14919.5,"sma_60":14838.33,"sma_120":14536.42},{"date":"2024-10-29","open":13198,"high":13225,"low":13172,"close":13216,"volume":7881,"rsi_14":78.12,"sma_20":14925.5,"sma_60":14845.5,"sma_120":14543.25},{"date":"2024-10-30","open":13233,"high":13260,"low":13172,"close":13225,"volume":31434,"rsi_14":78.12,"sma_20":14932.5,"sma_60":14850.83,"sma_120":14550.08},{"date":"2024-10-31","open":13242,"high":13242,"low":13181,"close":13207,"volume":13009,"rsi_14":72.73,"sma_20":14943.0,"sma_60":14856.0,"sma_120":14557.67},{"date":"2024-11-01","open":13225,"high":13225,"low":13154,"close":13198,"volume":10766,"rsi_14":60.0,"sma_20":14954.0,"sma_60":14860.5,"sma_120":14565.33},{"date":"2024-11-04","open":13189,"high":13233,"low":13154,"close":13198,"volume":8787,"rsi_14":54.55,"sma_20":14965.0,"sma_60":14863.83,"sma_120":14573.17},{"date":"2024-11-05","open":13216,"high":13225,"low":13189,"close":13198,"volume":8287,"rsi_14":44.44,"sma_20":14973.5,"sma_60":14871.33,"sma_120":14580.58},{"date":"2024-11-06","open":13225,"high":13225,"low":13163,"close":13198,"volume":9077,"rsi_14":57.14,"sma_20":14981.5,"sma_60":14887.17,"sma_120":14587.83},{"date":"2024-11-07","open":13198,"high":13198,"low":13172,"close":13189,"volume":9890,"rsi_14":53.33,"sma_20":14988.5,"sma_60":14898.33,"sma_120":14594.42},{"date":"2024-11-08","open":13137,"high":13137,"low":12785,"close":12873,"volume":114724,"rsi_14":14.0,"sma_20":14977.0,"sma_60":14900.33,"sma_120":14597.75},{"date":"2024-11-11","open":12873,"high":12873,"low":12582,"close":12873,"volume":51421,"rsi_14":14.29,"sma_20":14961.0,"sma_60":14901.17,"sma_120":14600.58},{"date":"2024-11-12","open":12864,"high":12873,"low":12697,"close":12714,"volume":51053,"rsi_14":9.09,"sma_20":14934.5,"sma_60":14898.67,"sma_120":14601.83},{"date":"2024-11-13","open":12864,"high":12864,"low":12653,"close":12670,"volume":26061,"rsi_14":8.45,"sma_20":14903.5,"sma_60":14895.0,"sma_120":14602.42},{"date":"2024-11-14","open":12670,"high":13013,"low":12494,"close":12714,"volume":15485,"rsi_14":12.16,"sma_20":14877.0,"sma_60":14891.83,"sma_120":14603.67},{"date":"2024-11-15","open":12811,"high":12837,"low":12662,"close":12837,"volume":18896,"rsi_14":26.74,"sma_20":14857.5,"sma_60":14889.83,"sma_120":14606.17},{"date":"2024-11-18","open":12890,"high":13022,"low":12837,"close":12952,"volume":22346,"rsi_14":34.38,"sma_20":14844.0,"sma_60":14889.83,"sma_120":14610.17},{"date":"2024-11-19","open":12987,"high":12996,"low":12934,"close":12987,"volume":18817,"rsi_14":36.36,"sma_20":14833.0,"sma_60":14889.5,"sma_120":14614.75},{"date":"2024-11-20","open":13013,"high":13057,"low":12978,"close":13057,"volume":12055,"rsi_14":41.9,"sma_20":14825.5,"sma_60":14888.67,"sma_120":14620.67},{"date":"2024-11-21","open":13093,"high":13093,"low":13013,"close":13093,"volume":13380,"rsi_14":44.44,"sma_20":14820.0,"sma_60":14889.17,"sma_120":14627.58},{"date":"2024-11-22","open":13128,"high":13128,"low":13031,"close":13101,"volume":16295,"rsi_14":44.95,"sma_20":14814.0,"sma_60":14889.83,"sma_120":14634.42},{"date":"2024-11-25","open":13101,"high":13145,"low":13031,"close":13128,"volume":18603,"rsi_14":46.43,"sma_20":14810.5,"sma_60":14890.0,"sma_120":14641.67},{"date":"2024-11-26","open":13075,"high":13163,"low":13075,"close":13163,"volume":12276,"rsi_14":48.28,"sma_20":14807.5,"sma_60":14889.33,"sma_120":14649.83},{"date":"2024-11-27","open":13101,"high":13225,"low":13101,"close":13198,"volume":22166,"rsi_14":50.42,"sma_20":14806.0,"sma_60":14888.67,"sma_120":14657.67},{"date":"2024-11-28","open":13207,"high":13233,"low":13189,"close":13225,"volume":11313,"rsi_14":73.26,"sma_20":14807.0,"sma_60":14889.67,"sma_120":14665.75},{"date":"2024-11-29","open":13225,"high":13225,"low":13101,"close":13198,"volume":33844,"rsi_14":70.79,"sma_20":14807.0,"sma_60":14889.67,"sma_120":14674.08},{"date":"2024-12-02","open":13225,"high":13233,"low":13163,"close":13198,"volume":18496,"rsi_14":88.73,"sma_20":14807.0,"sma_60":14889.67,"sma_120":14682.25},{"date":"2024-12-03","open":13198,"high":13357,"low":13189,"close":13357,"volume":58518,"rsi_14":96.43,"sma_20":14816.0,"sma_60":14892.17,"sma_120":14691.83},{"date":"2024-12-04","open":13154,"high":13321,"low":13154,"close":13269,"volume":32027,"rsi_14":85.39,"sma_20":14820.0,"sma_60":14891.67,"sma_120":14700.58},{"date":"2024-12-05","open":13172,"high":13233,"low":13119,"close":13154,"volume":29744,"rsi_14":70.45,"sma_20":14818.0,"sma_60":14891.0,"sma_120":14708.67},{"date":"2024-12-06","open":13066,"high":13189,"low":12934,"close":13084,"volume":47099,"rsi_14":59.04,"sma_20":14830.0,"sma_60":14889.0,"sma_120":14715.92},{"date":"2024-12-09","open":13022,"high":13022,"low":12662,"close":12670,"volume":82630,"rsi_14":35.71,"sma_20":14818.5,"sma_60":14881.5,"sma_120":14719.33},{"date":"2024-12-10","open":12626,"high":13013,"low":12626,"close":12978,"volume":36167,"rsi_14":47.06,"sma_20":14833.5,"sma_60":14880.0,"sma_120":14725.92},{"date":"2024-12-11","open":13093,"high":13172,"low":13031,"close":13128,"volume":11217,"rsi_14":51.2,"sma_20":14859.5,"sma_60":14880.83,"sma_120":14733.58},{"date":"2024-12-12","open":13198,"high":13216,"low":13145,"close":13189,"volume":13726,"rsi_14":52.91,"sma_20":14886.5,"sma_60":14885.5,"sma_120":14740.5},{"date":"2024-12-13","open":13207,"high":13207,"low":12371,"close":13145,"volume":136879,"rsi_14":50.57,"sma_20":14904.0,"sma_60":14887.33,"sma_120":14746.83},{"date":"2024-12-16","open":13198,"high":13269,"low":13110,"close":13145,"volume":21914,"rsi_14":49.41,"sma_20":14915.0,"sma_60":14887.33,"sma_120":14753.25},{"date":"2024-12-17","open":13145,"high":13145,"low":12943,"close":12978,"volume":24789,"rsi_14":43.24,"sma_20":14914.5,"sma_60":14883.5,"sma_120":14757.92},{"date":"2024-12-18","open":13057,"high":13181,"low":12978,"close":13128,"volume":16322,"rsi_14":47.24,"sma_20":14918.5,"sma_60":14882.67,"sma_120":14763.83},{"date":"2024-12-19","open":13066,"high":13101,"low":13013,"close":13075,"volume":39347,"rsi_14":46.53,"sma_20":14917.5,"sma_60":14881.33,"sma_120":14768.67},{"date":"2024-12-20","open":13101,"high":13198,"low":12952,"close":13075,"volume":57868,"rsi_14":46.53,"sma_20":14916.0,"sma_60":14880.0,"sma_120":14773.5},{"date":"2024-12-23","open":13093,"high":13181,"low":13075,"close":13145,"volume":25389,"rsi_14":43.75,"sma_20":14917.0,"sma_60":14882.33,"sma_120":14779.08},{"date":"2024-12-24","open":13251,"high":13251,"low":13137,"close":13181,"volume":38012,"rsi_14":47.31,"sma_20":14918.0,"sma_60":14883.67,"sma_120":14785.25},{"date":"2024-12-26","open":13181,"high":13216,"low":13110,"close":13181,"volume":45049,"rsi_14":50.87,"sma_20":14917.0,"sma_60":14885.17,"sma_120":14792.5},{"date":"2024-12-27","open":13163,"high":13172,"low":12873,"close":13049,"volume":47627,"rsi_14":48.89,"sma_20":14907.0,"sma_60":14885.67,"sma_120":14797.83},{"date":"2024-12-30","open":12978,"high":13066,"low":12969,"close":13022,"volume":24797,"rsi_14":64.71,"sma_20":14897.0,"sma_60":14886.0,"sma_120":14802.33},{"date":"2025-01-02","open":13013,"high":13057,"low":12934,"close":12943,"volume":34341,"rsi_14":48.18,"sma_20":14882.5,"sma_60":14884.83,"sma_120":14804.92},{"date":"2025-01-03","open":12943,"high":13101,"low":12899,"close":12934,"volume":21250,"rsi_14":38.3,"sma_20":14858.5,"sma_60":14882.67,"sma_120":14807.33},{"date":"2025-01-06","open":12996,"high":12996,"low":12908,"close":12978,"volume":15940,"rsi_14":36.96,"sma_20":14842.0,"sma_60":14881.17,"sma_120":14810.42},{"date":"2025-01-07","open":13013,"high":13013,"low":12952,"close":12978,"volume":18491,"rsi_14":39.08,"sma_20":14832.0,"sma_60":14879.5,"sma_120":14813.5},{"date":"2025-01-08","open":12969,"high":12987,"low":12925,"close":12978,"volume":8485,"rsi_14":39.08,"sma_20":14826.0,"sma_60":14877.67,"sma_120":14816.58},{"date":"2025-01-09","open":12934,"high":12978,"low":12899,"close":12943,"volume":11173,"rsi_14":47.22,"sma_20":14841.5,"sma_60":14873.67,"sma_120":14818.67},{"date":"2025-01-10","open":12943,"high":12969,"low":12908,"close":12925,"volume":27131,"rsi_14":29.82,"sma_20":14838.5,"sma_60":14868.83,"sma_120":14820.58},{"date":"2025-01-13","open":12987,"high":12987,"low":12855,"close":12890,"volume":29502,"rsi_14":30.91,"sma_20":14825.0,"sma_60":14862.67,"sma_120":14821.83},{"date":"2025-01-14","open":12969,"high":12969,"low":12899,"close":12925,"volume":14015,"rsi_14":35.59,"sma_20":14810.0,"sma_60":14857.83,"sma_120":14822.67},{"date":"2025-01-15","open":13022,"high":13022,"low":12925,"close":12943,"volume":14016,"rsi_14":28.3,"sma_20":14798.5,"sma_60":14853.33,"sma_120":14823.42},{"date":"2025-01-16","open":12996,"high":13005,"low":12917,"close":12952,"volume":63413,"rsi_14":24.0,"sma_20":14787.5,"sma_60":14848.83,"sma_120":14824.33},{"date":"2025-01-17","open":12969,"high":13040,"low":12952,"close":13022,"volume":31006,"rsi_14":34.48,"sma_20":14790.0,"sma_60":14845.83,"sma_120":14826.25},{"date":"2025-01-20","open":13101,"high":13101,"low":13005,"close":13031,"volume":30469,"rsi_14":47.73,"sma_20":14784.5,"sma_60":14842.83,"sma_120":14828.5},{"date":"2025-01-21","open":13031,"high":13110,"low":13005,"close":13075,"volume":58393,"rsi_14":56.52,"sma_20":14784.5,"sma_60":14840.67,"sma_120":14831.17},{"date":"2025-01-22","open":13075,"high":13172,"low":13031,"close":13154,"volume":46913,"rsi_14":76.09,"sma_20":14789.0,"sma_60":14839.67,"sma_120":14834.5},{"date":"2025-01-23","open":13154,"high":13189,"low":13101,"close":13137,"volume":27759,"rsi_14":74.47,"sma_20":14788.5,"sma_60":14838.67,"sma_120":14838.5},{"date":"2025-01-24","open":13128,"high":13304,"low":13128,"close":13286,"volume":32809,"rsi_14":79.66,"sma_20":14794.5,"sma_60":14840.0,"sma_120":14842.75},{"date":"2025-01-31","open":13330,"high":13445,"low":13321,"close":13427,"volume":49495,"rsi_14":84.0,"sma_20":14808.5,"sma_60":14843.83,"sma_120":14847.33},{"date":"2025-02-03","open":13295,"high":13427,"low":13154,"close":13339,"volume":46737,"rsi_14":74.12,"sma_20":14825.0,"sma_60":14846.33,"sma_120":14851.17},{"date":"2025-02-04","open":13418,"high":13506,"low":13374,"close":13462,"volume":44391,"rsi_14":81.05,"sma_20":14850.0,"sma_60":14851.33,"sma_120":14855.92},{"date":"2025-02-05","open":13541,"high":13541,"low":13453,"close":13533,"volume":65795,"rsi_14":84.16,"sma_20":14883.5,"sma_60":14857.67,"sma_120":14860.75},{"date":"2025-02-06","open":13524,"high":13629,"low":13489,"close":13594,"volume":44842,"rsi_14":88.46,"sma_20":14921.0,"sma_60":14865.17,"sma_120":14868.25},{"date":"2025-02-07","open":13594,"high":13621,"low":13541,"close":13594,"volume":30910,"rsi_14":88.0,"sma_20":14956.0,"sma_60":14872.67,"sma_120":14879.92},{"date":"2025-02-10","open":13629,"high":13638,"low":13524,"close":13585,"volume":47253,"rsi_14":86.87,"sma_20":14990.5,"sma_60":14880.17,"sma_120":14889.25},{"date":"2025-02-11","open":13577,"high":13594,"low":13524,"close":13559,"volume":21741,"rsi_14":84.16,"sma_20":15023.5,"sma_60":14893.17,"sma_120":14896.75},{"date":"2025-02-12","open":13550,"high":13568,"low":13515,"close":13568,"volume":32239,"rsi_14":82.98,"sma_20":15059.0,"sma_60":14906.33,"sma_120":14903.75},{"date":"2025-02-13","open":13585,"high":13603,"low":13506,"close":13568,"volume":32255,"rsi_14":82.8,"sma_20":15095.5,"sma_60":14922.5,"sma_120":14910.58},{"date":"2025-02-14","open":13621,"high":13673,"low":13559,"close":13656,"volume":36542,"rsi_14":83.67,"sma_20":15139.0,"sma_60":14941.17,"sma_120":14918.08},{"date":"2025-02-17","open":13629,"high":13744,"low":13629,"close":13726,"volume":41782,"rsi_14":83.51,"sma_20":15184.5,"sma_60":14960.33,"sma_120":14926.08},{"date":"2025-02-18","open":13726,"high":13805,"low":13726,"close":13788,"volume":33608,"rsi_14":86.27,"sma_20":15232.5,"sma_60":14978.33,"sma_120":14934.08},{"date":"2025-02-19","open":13814,"high":13867,"low":13779,"close":13823,"volume":33019,"rsi_14":84.27,"sma_20":15282.0,"sma_60":14994.83,"sma_120":14942.33},{"date":"2025-02-20","open":13832,"high":13841,"low":13770,"close":13805,"volume":42922,"rsi_14":78.67,"sma_20":15326.5,"sma_60":15010.33,"sma_120":14949.92},{"date":"2025-02-21","open":13867,"high":13867,"low":13788,"close":13814,"volume":26762,"rsi_14":90.91,"sma_20":15371.0,"sma_60":15024.67,"sma_120":14956.67},{"date":"2025-02-24","open":13788,"high":13814,"low":13753,"close":13805,"volume":20542,"rsi_14":86.79,"sma_20":15412.5,"sma_60":15038.17,"sma_120":14963.67},{"date":"2025-02-25","open":13805,"high":13805,"low":13665,"close":13691,"volume":29799,"rsi_14":65.52,"sma_20":15443.0,"sma_60":15049.33,"sma_120":14969.58},{"date":"2025-02-26","open":13770,"high":13770,"low":13533,"close":13638,"volume":26079,"rsi_14":54.39,"sma_20":15471.5,"sma_60":15059.0,"sma_120":14974.5},{"date":"2025-02-27","open":13665,"high":13665,"low":13506,"close":13550,"volume":26355,"rsi_14":46.27,"sma_20":15486.5,"sma_60":15066.33,"sma_120":14977.83},{"date":"2025-02-28","open":13568,"high":13568,"low":13339,"close":13480,"volume":21658,"rsi_14":41.89,"sma_20":15489.5,"sma_60":15071.67,"sma_120":14980.17},{"date":"2025-03-04","open":13506,"high":13506,"low":13348,"close":13348,"volume":27856,"rsi_14":36.05,"sma_20":15490.0,"sma_60":15074.0,"sma_120":14981.83},{"date":"2025-03-05","open":13735,"high":13735,"low":13313,"close":13418,"volume":13955,"rsi_14":40.86,"sma_20":15487.5,"sma_60":15078.17,"sma_120":14983.92},{"date":"2025-03-06","open":13418,"high":13511,"low":13401,"close":13480,"volume":18136,"rsi_14":45.0,"sma_20":15484.5,"sma_60":15083.5,"sma_120":14986.58},{"date":"2025-03-07","open":13638,"high":13682,"low":13506,"close":13550,"volume":54110,"rsi_14":43.88,"sma_20":15482.0,"sma_60":15087.17,"sma_120":14989.67},{"date":"2025-03-10","open":13489,"high":13691,"low":13489,"close":13665,"volume":67984,"rsi_14":46.6,"sma_20":15486.0,"sma_60":15094.67,"sma_120":14993.17},{"date":"2025-03-11","open":13629,"high":13660,"low":13533,"close":13621,"volume":31152,"rsi_14":40.59,"sma_20":15488.0,"sma_60":15103.5,"sma_120":14997.25},{"date":"2025-03-12","open":13665,"high":13682,"low":13594,"close":13656,"volume":36294,"rsi_14":40.59,"sma_20":15493.5,"sma_60":15114.33,"sma_120":15001.67},{"date":"2025-03-13","open":13682,"high":13682,"low":13585,"close":13665,"volume":26219,"rsi_14":42.0,"sma_20":15499.0,"sma_60":15133.17,"sma_120":15007.33},{"date":"2025-03-14","open":13673,"high":13673,"low":13594,"close":13621,"volume":25588,"rsi_14":39.42,"sma_20":15502.0,"sma_60":15145.33,"sma_120":15012.67},{"date":"2025-03-17","open":13647,"high":13691,"low":13550,"close":13577,"volume":58210,"rsi_14":37.96,"sma_20":15497.5,"sma_60":15153.83,"sma_120":15017.33},{"date":"2025-03-18","open":13647,"high":13691,"low":13577,"close":13691,"volume":46197,"rsi_14":50.0,"sma_20":15495.5,"sma_60":15163.33,"sma_120":15024.42},{"date":"2025-03-19","open":13691,"high":13709,"low":13673,"close":13709,"volume":59132,"rsi_14":53.85,"sma_20":15491.0,"sma_60":15174.0,"sma_120":15030.67},{"date":"2025-03-20","open":13726,"high":13735,"low":13673,"close":13709,"volume":39328,"rsi_14":59.57,"sma_20":15484.5,"sma_60":15184.67,"sma_120":15036.0},{"date":"2025-03-21","open":13726,"high":13735,"low":13682,"close":13726,"volume":73896,"rsi_14":65.91,"sma_20":15480.0,"sma_60":15198.83,"sma_120":15041.17},{"date":"2025-03-24","open":13709,"high":13819,"low":13691,"close":13709,"volume":119011,"rsi_14":77.33,"sma_20":15474.0,"sma_60":15209.83,"sma_120":15046.25},{"date":"2025-03-25","open":13832,"high":14033,"low":13832,"close":13928,"volume":178364,"rsi_14":30.49,"sma_20":15420.0,"sma_60":15205.67,"sma_120":15043.5},{"date":"2025-03-26","open":13975,"high":14071,"low":13899,"close":14071,"volume":53552,"rsi_14":33.72,"sma_20":15380.0,"sma_60":15204.0,"sma_120":15042.0},{"date":"2025-03-27","open":14061,"high":14223,"low":14004,"close":14128,"volume":61552,"rsi_14":32.94,"sma_20":15346.0,"sma_60":15202.0,"sma_120":15042.17},{"date":"2025-03-28","open":14223,"high":14223,"low":13956,"close":14099,"volume":57602,"rsi_14":26.88,"sma_20":15315.5,"sma_60":15198.83,"sma_120":15041.25},{"date":"2025-03-31","open":14099,"high":14099,"low":13899,"close":13918,"volume":47761,"rsi_14":24.71,"sma_20":15279.5,"sma_60":15192.5,"sma_120":15038.83},{"date":"2025-04-01","open":14090,"high":14090,"low":13947,"close":14033,"volume":24704,"rsi_14":28.02,"sma_20":15257.0,"sma_60":15190.67,"sma_120":15038.17},{"date":"2025-04-02","open":14033,"high":14061,"low":13995,"close":14033,"volume":25671,"rsi_14":27.62,"sma_20":15230.5,"sma_60":15189.33,"sma_120":15037.67},{"date":"2025-04-03","open":14014,"high":14090,"low":13909,"close":13918,"volume":77153,"rsi_14":26.6,"sma_20":15194.5,"sma_60":15187.5,"sma_120":15036.17},{"date":"2025-04-04","open":13861,"high":13975,"low":13804,"close":13947,"volume":37984,"rsi_14":28.49,"sma_20":15156.0,"sma_60":15186.33,"sma_120":15034.5},{"date":"2025-04-07","open":13813,"high":13813,"low":13604,"close":13642,"volume":118971,"rsi_14":19.51,"sma_20":15095.0,"sma_60":15179.0,"sma_120":15030.08},{"date":"2025-04-08","open":13823,"high":13823,"low":13670,"close":13718,"volume":29686,"rsi_14":21.8,"sma_20":15040.5,"sma_60":15173.0,"sma_120":15026.25},{"date":"2025-04-09","open":13718,"high":13737,"low":13642,"close":13718,"volume":48214,"rsi_14":21.8,"sma_20":14984.0,"sma_60":15167.0,"sma_120":15022.33},{"date":"2025-04-10","open":13785,"high":14099,"low":13747,"close":14099,"volume":105601,"rsi_14":33.73,"sma_20":14947.0,"sma_60":15168.33,"sma_120":15021.0},{"date":"2025-04-11","open":14061,"high":14118,"low":13985,"close":14090,"volume":29383,"rsi_14":33.87,"sma_20":14912.0,"sma_60":15169.83,"sma_120":15019.33},{"date":"2025-04-14","open":14090,"high":14338,"low":14090,"close":14309,"volume":73897,"rsi_14":61.49,"sma_20":14891.0,"sma_60":15175.83,"sma_120":15019.25},{"date":"2025-04-15","open":14309,"high":14490,"low":14309,"close":14433,"volume":80445,"rsi_14":61.05,"sma_20":14870.0,"sma_60":15183.33,"sma_120":15020.58},{"date":"2025-04-16","open":14433,"high":14586,"low":14414,"close":14500,"volume":59249,"rsi_14":61.27,"sma_20":14851.5,"sma_60":15191.67,"sma_120":15022.5},{"date":"2025-04-17","open":14481,"high":14519,"low":14471,"close":14500,"volume":25818,"rsi_14":62.35,"sma_20":14833.0,"sma_60":15199.83,"sma_120":15024.33},{"date":"2025-04-18","open":14500,"high":14576,"low":14500,"close":14567,"volume":62386,"rsi_14":71.52,"sma_20":14817.0,"sma_60":15207.83,"sma_120":15026.83},{"date":"2025-04-21","open":14652,"high":14757,"low":14586,"close":14757,"volume":75550,"rsi_14":72.89,"sma_20":14812.0,"sma_60":15219.0,"sma_120":15030.92},{"date":"2025-04-22","open":14757,"high":14862,"low":14710,"close":14843,"volume":47657,"rsi_14":74.29,"sma_20":14860.0,"sma_60":15230.83,"sma_120":15035.75},{"date":"2025-04-23","open":14805,"high":14862,"low":14795,"close":14843,"volume":44138,"rsi_14":79.75,"sma_20":14900.5,"sma_60":15241.17,"sma_120":15040.42},{"date":"2025-04-24","open":14862,"high":14929,"low":14805,"close":14881,"volume":40117,"rsi_14":79.88,"sma_20":14940.0,"sma_60":15252.5,"sma_120":15045.58},{"date":"2025-04-25","open":14872,"high":14996,"low":14872,"close":14976,"volume":28443,"rsi_14":99.3,"sma_20":14986.0,"sma_60":15262.67,"sma_120":15051.33},{"date":"2025-04-28","open":14976,"high":15015,"low":14929,"close":14976,"volume":25257,"rsi_14":99.25,"sma_20":15041.5,"sma_60":15270.17,"sma_120":15057.0},{"date":"2025-04-29","open":14976,"high":15196,"low":14967,"close":15177,"volume":48193,"rsi_14":99.35,"sma_20":15101.5,"sma_60":15282.83,"sma_120":15064.58},{"date":"2025-04-30","open":15224,"high":15444,"low":15205,"close":15377,"volume":55180,"rsi_14":99.26,"sma_20":15172.0,"sma_60":15296.67,"sma_120":15074.0},{"date":"2025-05-02","open":15405,"high":15415,"low":15262,"close":15358,"volume":18431,"rsi_14":98.54,"sma_20":15247.5,"sma_60":15308.83,"sma_120":15083.25},{"date":"2025-05-07","open":15358,"high":15653,"low":15358,"close":15548,"volume":71701,"rsi_14":98.51,"sma_20":15331.5,"sma_60":15323.17,"sma_120":15094.17},{"date":"2025-05-08","open":15587,"high":15825,"low":15539,"close":15796,"volume":54023,"rsi_14":98.64,"sma_20":15444.5,"sma_60":15341.83,"sma_120":15107.25},{"date":"2025-05-09","open":15825,"high":15911,"low":15720,"close":15787,"volume":40805,"rsi_14":97.87,"sma_20":15553.0,"sma_60":15360.5,"sma_120":15120.33},{"date":"2025-05-12","open":15854,"high":16120,"low":15844,"close":16063,"volume":39575,"rsi_14":98.24,"sma_20":15676.0,"sma_60":15384.5,"sma_120":15138.83},{"date":"2025-05-13","open":16139,"high":16311,"low":16006,"close":16292,"volume":50255,"rsi_14":98.4,"sma_20":15791.0,"sma_60":15412.33,"sma_120":15159.33},{"date":"2025-05-14","open":16302,"high":16483,"low":16302,"close":16464,"volume":37860,"rsi_14":98.38,"sma_20":15915.5,"sma_60":15443.17,"sma_120":15182.83},{"date":"2025-05-15","open":16464,"high":16492,"low":15939,"close":15977,"volume":63169,"rsi_14":76.21,"sma_20":16003.0,"sma_60":15463.83,"sma_120":15202.5},{"date":"2025-05-16","open":15977,"high":16149,"low":15958,"close":16139,"volume":66328,"rsi_14":77.87,"sma_20":16092.5,"sma_60":15486.0,"sma_120":15223.17},{"date":"2025-05-19","open":16130,"high":16149,"low":15672,"close":15701,"volume":80340,"rsi_14":65.03,"sma_20":16155.5,"sma_60":15499.33,"sma_120":15238.83},{"date":"2025-05-20","open":15720,"high":16101,"low":15720,"close":16082,"volume":38795,"rsi_14":68.35,"sma_20":16238.5,"sma_60":15518.67,"sma_120":15256.75},{"date":"2025-05-21","open":16092,"high":16282,"low":15996,"close":16273,"volume":42404,"rsi_14":70.24,"sma_20":16328.0,"sma_60":15541.67,"sma_120":15276.0},{"date":"2025-05-22","open":16292,"high":16292,"low":16111,"close":16159,"volume":31835,"rsi_14":65.75,"sma_20":16401.5,"sma_60":15562.5,"sma_120":15293.58},{"date":"2025-05-23","open":16263,"high":16330,"low":16149,"close":16216,"volume":21217,"rsi_14":64.1,"sma_20":16473.5,"sma_60":15584.5,"sma_120":15311.33},{"date":"2025-05-26","open":16311,"high":16311,"low":16178,"close":16263,"volume":20552,"rsi_14":65.08,"sma_20":16548.0,"sma_60":15609.5,"sma_120":15329.42},{"date":"2025-05-27","open":16254,"high":16302,"low":16130,"close":16168,"volume":25659,"rsi_14":60.66,"sma_20":16615.5,"sma_60":15633.83,"sma_120":15346.42},{"date":"2025-05-28","open":16206,"high":16292,"low":16178,"close":16235,"volume":30261,"rsi_14":58.04,"sma_20":16681.5,"sma_60":15661.0,"sma_120":15363.67},{"date":"2025-05-29","open":16244,"high":16978,"low":16244,"close":16969,"volume":133984,"rsi_14":67.13,"sma_20":16786.0,"sma_60":15702.33,"sma_120":15387.0},{"date":"2025-05-30","open":17026,"high":17160,"low":16797,"close":16921,"volume":71407,"rsi_14":63.31,"sma_20":16877.5,"sma_60":15745.33,"sma_120":15409.67},{"date":"2025-06-02","open":16921,"high":17217,"low":16559,"close":16673,"volume":70595,"rsi_14":55.88,"sma_20":16945.5,"sma_60":15782.67,"sma_120":15430.42},{"date":"2025-06-04","open":16864,"high":17198,"low":16807,"close":17036,"volume":72250,"rsi_14":58.33,"sma_20":17033.5,"sma_60":15825.17,"sma_120":15454.33},{"date":"2025-06-05","open":17245,"high":17245,"low":16845,"close":16959,"volume":55032,"rsi_14":66.25,"sma_20":17107.5,"sma_60":15865.0,"sma_120":15476.08},{"date":"2025-06-09","open":17160,"high":17312,"low":17064,"close":17226,"volume":146376,"rsi_14":67.38,"sma_20":17182.5,"sma_60":15907.33,"sma_120":15501.0},{"date":"2025-06-10","open":17303,"high":17303,"low":16626,"close":16731,"volume":114406,"rsi_14":66.17,"sma_20":17232.0,"sma_60":15941.83,"sma_120":15522.67},{"date":"2025-06-11","open":16731,"high":16912,"low":16540,"close":16778,"volume":81592,"rsi_14":62.21,"sma_20":17269.5,"sma_60":15976.5,"sma_120":15545.42},{"date":"2025-06-12","open":16912,"high":16988,"low":16683,"close":16816,"volume":53219,"rsi_14":60.07,"sma_20":17297.0,"sma_60":16011.67,"sma_120":15572.42},{"date":"2025-06-13","open":16921,"high":17131,"low":16711,"close":16816,"volume":66798,"rsi_14":62.73,"sma_20":17315.5,"sma_60":16047.67,"sma_120":15596.5},{"date":"2025-06-16","open":16816,"high":17198,"low":16731,"close":17150,"volume":82606,"rsi_14":66.33,"sma_20":17377.0,"sma_60":16090.33,"sma_120":15622.08},{"date":"2025-06-17","open":17264,"high":17617,"low":17093,"close":17207,"volume":75543,"rsi_14":66.45,"sma_20":17433.0,"sma_60":16131.83,"sma_120":15647.58},{"date":"2025-06-18","open":17207,"high":17493,"low":17112,"close":17312,"volume":45997,"rsi_14":69.87,"sma_20":17517.5,"sma_60":16174.83,"sma_120":15674.42},{"date":"2025-06-19","open":17350,"high":17474,"low":17055,"close":17198,"volume":59105,"rsi_14":66.45,"sma_20":17576.0,"sma_60":16215.83,"sma_120":15700.25},{"date":"2025-06-20","open":17198,"high":17312,"low":17064,"close":17283,"volume":48531,"rsi_14":56.9,"sma_20":17629.0,"sma_60":16258.0,"sma_120":15728.42},{"date":"2025-06-23","open":17198,"high":17579,"low":17102,"close":17426,"volume":58766,"rsi_14":60.64,"sma_20":17695.5,"sma_60":16303.0,"sma_120":15756.42},{"date":"2025-06-24","open":17636,"high":18056,"low":17617,"close":18037,"volume":85695,"rsi_14":74.91,"sma_20":17791.0,"sma_60":16374.83,"sma_120":15790.25},{"date":"2025-06-25","open":18056,"high":18208,"low":18018,"close":18132,"volume":60533,"rsi_14":72.2,"sma_20":17889.0,"sma_60":16445.83,"sma_120":15824.92},{"date":"2025-06-26","open":18084,"high":18122,"low":17646,"close":17836,"volume":63447,"rsi_14":66.31,"sma_20":17976.5,"sma_60":16510.67,"sma_120":15856.33},{"date":"2025-06-27","open":17894,"high":17913,"low":17627,"close":17684,"volume":46661,"rsi_14":58.89,"sma_20":18052.5,"sma_60":16573.33,"sma_120":15886.08},{"date":"2025-06-30","open":17693,"high":17789,"low":17531,"close":17531,"volume":42586,"rsi_14":67.95,"sma_20":18082.0,"sma_60":16636.5,"sma_120":15914.5},{"date":"2025-07-01","open":17636,"high":17979,"low":17627,"close":17779,"volume":54148,"rsi_14":70.59,"sma_20":18127.0,"sma_60":16702.0,"sma_120":15946.33},{"date":"2025-07-02","open":17779,"high":17865,"low":17598,"close":17703,"volume":43531,"rsi_14":67.95,"sma_20":18181.0,"sma_60":16766.17,"sma_120":15977.75},{"date":"2025-07-03","open":17712,"high":17865,"low":17674,"close":17855,"volume":22915,"rsi_14":69.82,"sma_20":18224.0,"sma_60":16835.0,"sma_120":16011.25},{"date":"2025-07-04","open":17922,"high":17922,"low":17541,"close":17751,"volume":41024,"rsi_14":62.55,"sma_20":18265.5,"sma_60":16901.5,"sma_120":16043.92},{"date":"2025-07-07","open":17722,"high":17751,"low":17569,"close":17693,"volume":36047,"rsi_14":60.16,"sma_20":18290.0,"sma_60":16972.33,"sma_120":16075.67},{"date":"2025-07-08","open":17693,"high":18504,"low":17684,"close":18466,"volume":134557,"rsi_14":68.85,"sma_20":18381.0,"sma_60":17055.33,"sma_120":16114.17},{"date":"2025-07-09","open":18933,"high":20496,"low":18618,"close":19638,"volume":166917,"rsi_14":79.63,"sma_20":18531.0,"sma_60":17158.83,"sma_120":16162.92},{"date":"2025-07-10","open":19495,"high":20115,"low":19114,"close":20019,"volume":53747,"rsi_14":80.99,"sma_20":18699.0,"sma_60":17262.33,"sma_120":16215.33},{"date":"2025-07-11","open":20305,"high":20305,"low":19924,"close":20019,"volume":40687,"rsi_14":80.36,"sma_20":18867.0,"sma_60":17366.0,"sma_120":16267.92},{"date":"2025-07-14","open":20067,"high":20830,"low":19972,"close":20830,"volume":48637,"rsi_14":81.24,"sma_20":19060.0,"sma_60":17480.0,"sma_120":16327.92},{"date":"2025-07-15","open":20877,"high":20877,"low":20353,"close":20544,"volume":42606,"rsi_14":75.87,"sma_20":19235.0,"sma_60":17586.83,"sma_120":16385.08},{"date":"2025-07-16","open":20448,"high":20448,"low":19495,"close":19686,"volume":110903,"rsi_14":67.7,"sma_20":19359.5,"sma_60":17677.5,"sma_120":16434.58},{"date":"2025-07-17","open":19781,"high":19876,"low":19304,"close":19447,"volume":58462,"rsi_14":66.61,"sma_20":19477.5,"sma_60":17764.0,"sma_120":16481.92},{"date":"2025-07-18","open":19638,"high":19638,"low":18666,"close":18799,"volume":118181,"rsi_14":60.92,"sma_20":19557.0,"sma_60":17838.0,"sma_120":16522.92},{"date":"2025-07-21","open":18685,"high":18685,"low":18284,"close":18313,"volume":69707,"rsi_14":54.42,"sma_20":19603.5,"sma_60":17900.17,"sma_120":16559.58},{"date":"2025-07-22","open":18494,"high":18790,"low":18237,"close":18332,"volume":41946,"rsi_14":55.25,"sma_20":19619.0,"sma_60":17961.17,"sma_120":16596.0},{"date":"2025-07-23","open":18332,"high":18342,"low":17827,"close":18170,"volume":54802,"rsi_14":52.62,"sma_20":19621.0,"sma_60":18019.33,"sma_120":16630.25},{"date":"2025-07-24","open":18208,"high":18427,"low":17779,"close":17979,"volume":50685,"rsi_14":51.88,"sma_20":19628.5,"sma_60":18073.5,"sma_120":16663.0},{"date":"2025-07-25","open":17875,"high":18170,"low":17875,"close":18122,"volume":29450,"rsi_14":53.48,"sma_20":19651.5,"sma_60":18128.5,"sma_120":16695.58},{"date":"2025-07-28","open":18161,"high":18161,"low":17503,"close":17550,"volume":66760,"rsi_14":42.33,"sma_20":19652.5,"sma_60":18173.5,"sma_120":16721.83},{"date":"2025-07-29","open":17636,"high":17770,"low":17312,"close":17722,"volume":28803,"rsi_14":30.71,"sma_20":19649.5,"sma_60":18218.0,"sma_120":16750.42},{"date":"2025-07-30","open":17770,"high":17865,"low":17579,"close":17703,"volume":58578,"rsi_14":24.84,"sma_20":19649.5,"sma_60":18258.67,"sma_120":16777.67},{"date":"2025-07-31","open":17703,"high":17827,"low":17655,"close":17665,"volume":72637,"rsi_14":24.64,"sma_20":19639.5,"sma_60":18299.0,"sma_120":16803.92},{"date":"2025-08-01","open":17608,"high":17608,"low":16854,"close":16893,"volume":120417,"rsi_14":7.25,"sma_20":19594.5,"sma_60":18322.5,"sma_120":16822.83},{"date":"2025-08-04","open":16893,"high":17331,"low":16874,"close":17331,"volume":43075,"rsi_14":16.23,"sma_20":19575.5,"sma_60":18349.33,"sma_120":16845.58},{"date":"2025-08-05","open":17398,"high":17932,"low":17398,"close":17922,"volume":40298,"rsi_14":30.36,"sma_20":19547.0,"sma_60":18386.67,"sma_120":16873.58},{"date":"2025-08-06","open":17922,"high":17951,"low":17779,"close":17922,"volume":17773,"rsi_14":32.06,"sma_20":19457.0,"sma_60":18419.17,"sma_120":16901.83},{"date":"2025-08-07","open":18046,"high":18056,"low":17941,"close":17979,"volume":25904,"rsi_14":38.8,"sma_20":19350.0,"sma_60":18448.67,"sma_120":16930.5},{"date":"2025-08-08","open":17979,"high":18037,"low":17846,"close":17894,"volume":34559,"rsi_14":43.57,"sma_20":19238.5,"sma_60":18473.67,"sma_120":16958.42},{"date":"2025-08-11","open":18122,"high":18294,"low":17865,"close":18046,"volume":45323,"rsi_14":45.79,"sma_20":19092.5,"sma_60":18509.83,"sma_120":16986.83},{"date":"2025-08-12","open":18094,"high":18542,"low":18018,"close":18246,"volume":39275,"rsi_14":51.11,"sma_20":18972.0,"sma_60":18546.67,"sma_120":17016.33},{"date":"2025-08-13","open":18275,"high":18370,"low":18151,"close":18284,"volume":24023,"rsi_14":54.65,"sma_20":18898.5,"sma_60":18591.83,"sma_120":17045.58},{"date":"2025-08-14","open":18208,"high":18370,"low":18208,"close":18294,"volume":8456,"rsi_14":52.73,"sma_20":18838.0,"sma_60":18630.5,"sma_120":17074.58},{"date":"2025-08-18","open":18294,"high":18294,"low":17970,"close":18008,"volume":26766,"rsi_14":58.0,"sma_20":18796.5,"sma_60":18660.83,"sma_120":17101.25},{"date":"2025-08-19","open":18275,"high":18275,"low":17836,"close":17932,"volume":22063,"rsi_14":53.79,"sma_20":18776.5,"sma_60":18691.83,"sma_120":17127.17},{"date":"2025-08-20","open":17894,"high":17894,"low":17541,"close":17894,"volume":60441,"rsi_14":53.42,"sma_20":18753.5,"sma_60":18721.17,"sma_120":17152.83},{"date":"2025-08-21","open":17979,"high":18132,"low":17903,"close":18113,"volume":16745,"rsi_14":57.56,"sma_20":18750.5,"sma_60":18753.5,"sma_120":17181.5},{"date":"2025-08-22","open":18113,"high":18208,"low":18065,"close":18151,"volume":14531,"rsi_14":78.21,"sma_20":18759.5,"sma_60":18788.17,"sma_120":17211.0},{"date":"2025-08-25","open":18208,"high":18532,"low":18208,"close":18494,"volume":39019,"rsi_14":77.23,"sma_20":18779.0,"sma_60":18827.67,"sma_120":17244.33},{"date":"2025-08-26","open":18513,"high":18523,"low":18361,"close":18389,"volume":20261,"rsi_14":64.16,"sma_20":18823.0,"sma_60":18852.5,"sma_120":17277.42},{"date":"2025-08-27","open":18485,"high":18485,"low":18246,"close":18332,"volume":44261,"rsi_14":62.01,"sma_20":18855.0,"sma_60":18877.17,"sma_120":17311.25},{"date":"2025-08-28","open":18332,"high":18761,"low":18256,"close":18704,"volume":38575,"rsi_14":67.92,"sma_20":18907.5,"sma_60":18912.67,"sma_120":17347.67},{"date":"2025-08-29","open":18837,"high":18837,"low":18647,"close":18713,"volume":15531,"rsi_14":71.08,"sma_20":18962.5,"sma_60":18942.0,"sma_120":17383.58},{"date":"2025-09-01","open":18818,"high":18818,"low":18589,"close":18685,"volume":22333,"rsi_14":67.54,"sma_20":19056.5,"sma_60":18972.17,"sma_120":17418.58},{"date":"2025-09-02","open":18752,"high":18761,"low":18551,"close":18675,"volume":19309,"rsi_14":63.16,"sma_20":19127.0,"sma_60":18997.5,"sma_120":17452.42},{"date":"2025-09-03","open":18704,"high":18723,"low":18609,"close":18666,"volume":20690,"rsi_14":61.9,"sma_20":19166.0,"sma_60":19031.33,"sma_120":17486.58},{"date":"2025-09-04","open":18666,"high":18694,"low":18532,"close":18618,"volume":21349,"rsi_14":59.88,"sma_20":19202.5,"sma_60":19063.5,"sma_120":17520.0},{"date":"2025-09-05","open":18609,"high":18647,"low":18494,"close":18494,"volume":25178,"rsi_14":66.45,"sma_20":19229.5,"sma_60":19092.83,"sma_120":17552.25},{"date":"2025-09-08","open":18570,"high":18637,"low":18351,"close":18561,"volume":30387,"rsi_14":71.43,"sma_20":19264.5,"sma_60":19123.33,"sma_120":17585.5},{"date":"2025-09-09","open":18589,"high":18952,"low":18570,"close":18933,"volume":38974,"rsi_14":78.84,"sma_20":19311.0,"sma_60":19154.5,"sma_120":17622.42},{"date":"2025-09-10","open":19057,"high":19161,"low":18942,"close":19066,"volume":23330,"rsi_14":77.78,"sma_20":19354.0,"sma_60":19187.0,"sma_120":17659.42},{"date":"2025-09-11","open":19018,"high":19114,"low":18713,"close":18971,"volume":39409,"rsi_14":73.12,"sma_20":19390.0,"sma_60":19216.0,"sma_120":17695.42},{"date":"2025-09-12","open":19114,"high":19161,"low":18914,"close":18952,"volume":23546,"rsi_14":65.79,"sma_20":19424.5,"sma_60":19246.67,"sma_120":17731.25},{"date":"2025-09-15","open":19028,"high":19257,"low":18980,"close":19066,"volume":54813,"rsi_14":73.2,"sma_20":19480.0,"sma_60":19277.83,"sma_120":17767.92},{"date":"2025-09-16","open":19114,"high":19161,"low":18933,"close":18971,"volume":16608,"rsi_14":71.34,"sma_20":19534.5,"sma_60":19304.83,"sma_120":17803.92},{"date":"2025-09-17","open":18980,"high":18980,"low":18780,"close":18809,"volume":23192,"rsi_14":54.07,"sma_20":19582.5,"sma_60":19318.33,"sma_120":17846.58},{"date":"2025-09-18","open":18885,"high":18904,"low":18799,"close":18837,"volume":11944,"rsi_14":54.41,"sma_20":19620.0,"sma_60":19330.5,"sma_120":17888.17},{"date":"2025-09-19","open":19750,"high":19780,"low":19650,"close":19710,"volume":18738,"rsi_14":54.01,"sma_20":19653.5,"sma_60":19347.17,"sma_120":17928.92},{"date":"2025-09-22","open":18828,"high":18961,"low":18675,"close":18895,"volume":53507,"rsi_14":57.82,"sma_20":19674.5,"sma_60":19368.33,"sma_120":17970.83},{"date":"2025-09-23","open":19018,"high":19018,"low":18780,"close":18866,"volume":41455,"rsi_14":57.05,"sma_20":19699.5,"sma_60":19391.67,"sma_120":18014.08},{"date":"2025-09-24","open":18847,"high":18875,"low":18570,"close":18704,"volume":47777,"rsi_14":52.8,"sma_20":19719.0,"sma_60":19407.83,"sma_120":18054.92},{"date":"2025-09-25","open":18771,"high":18771,"low":18561,"close":18580,"volume":17436,"rsi_14":52.8,"sma_20":19712.5,"sma_60":19423.17,"sma_120":18094.67},{"date":"2025-09-26","open":18580,"high":18609,"low":18351,"close":18351,"volume":67870,"rsi_14":43.82,"sma_20":19693.5,"sma_60":19431.83,"sma_120":18133.42},{"date":"2025-09-29","open":18361,"high":18761,"low":18361,"close":18656,"volume":20908,"rsi_14":41.52,"sma_20":19692.0,"sma_60":19447.67,"sma_120":18174.58},{"date":"2025-09-30","open":18656,"high":18752,"low":18466,"close":18561,"volume":10380,"rsi_14":34.13,"sma_20":19686.0,"sma_60":19462.83,"sma_120":18217.58},{"date":"2025-10-01","open":18570,"high":18609,"low":18437,"close":18532,"volume":19214,"rsi_14":35.62,"sma_20":19679.0,"sma_60":19464.0,"sma_120":18259.67},{"date":"2025-10-02","open":18447,"high":18780,"low":18447,"close":18704,"volume":56853,"rsi_14":42.94,"sma_20":19684.0,"sma_60":19447.83,"sma_120":18303.33},{"date":"2025-10-10","open":18875,"high":18875,"low":18656,"close":18732,"volume":36661,"rsi_14":39.52,"sma_20":19696.5,"sma_60":19425.33,"sma_120":18343.83},{"date":"2025-10-13","open":18713,"high":18713,"low":18294,"close":18513,"volume":24977,"rsi_14":36.67,"sma_20":19694.0,"sma_60":19399.0,"sma_120":18382.5},{"date":"2025-10-14","open":18523,"high":18580,"low":18380,"close":18437,"volume":31434,"rsi_14":38.6,"sma_20":19668.0,"sma_60":19357.17,"sma_120":18418.58},{"date":"2025-10-15","open":18408,"high":18780,"low":18408,"close":18704,"volume":46985,"rsi_14":46.7,"sma_20":19649.0,"sma_60":19325.0,"sma_120":18455.92},{"date":"2025-10-16","open":18790,"high":19047,"low":18618,"close":18847,"volume":39536,"rsi_14":51.44,"sma_20":19642.5,"sma_60":19310.33,"sma_120":18493.92},{"date":"2025-10-17","open":18847,"high":18914,"low":18685,"close":18847,"volume":35525,"rsi_14":48.73,"sma_20":19637.0,"sma_60":19299.83,"sma_120":18531.92},{"date":"2025-10-20","open":18866,"high":19543,"low":18790,"close":19495,"volume":65179,"rsi_14":62.6,"sma_20":19659.5,"sma_60":19312.0,"sma_120":18575.0},{"date":"2025-10-21","open":19543,"high":19638,"low":19114,"close":19304,"volume":42896,"rsi_14":61.89,"sma_20":19677.0,"sma_60":19329.33,"sma_120":18614.75},{"date":"2025-10-22","open":19304,"high":19400,"low":19114,"close":19352,"volume":27425,"rsi_14":65.76,"sma_20":19705.5,"sma_60":19347.17,"sma_120":18654.17},{"date":"2025-10-23","open":19304,"high":19352,"low":19114,"close":19161,"volume":16828,"rsi_14":66.8,"sma_20":19723.0,"sma_60":19364.5,"sma_120":18691.92},{"date":"2025-10-24","open":19161,"high":19447,"low":19161,"close":19400,"volume":25687,"rsi_14":65.85,"sma_20":19755.0,"sma_60":19389.33,"sma_120":18731.42},{"date":"2025-10-27","open":19447,"high":19733,"low":19328,"close":19400,"volume":32705,"rsi_14":68.64,"sma_20":19781.5,"sma_60":19411.67,"sma_120":18770.08},{"date":"2025-10-28","open":19590,"high":19590,"low":19257,"close":19352,"volume":26406,"rsi_14":68.07,"sma_20":19807.0,"sma_60":19443.17,"sma_120":18808.33},{"date":"2025-10-29","open":19352,"high":19638,"low":19209,"close":19638,"volume":52713,"rsi_14":69.48,"sma_20":19856.0,"sma_60":19476.67,"sma_120":18847.33},{"date":"2025-10-30","open":19638,"high":19876,"low":19400,"close":19447,"volume":30314,"rsi_14":64.04,"sma_20":19901.5,"sma_60":19507.17,"sma_120":18882.92},{"date":"2025-10-31","open":19447,"high":19733,"low":19304,"close":19400,"volume":28803,"rsi_14":68.67,"sma_20":19956.5,"sma_60":19537.5,"sma_120":18918.25},{"date":"2025-11-03","open":19400,"high":19686,"low":19209,"close":19257,"volume":57657,"rsi_14":66.8,"sma_20":19988.0,"sma_60":19578.83,"sma_120":18950.67},{"date":"2025-11-04","open":19352,"high":19352,"low":18999,"close":19066,"volume":45505,"rsi_14":57.66,"sma_20":20014.5,"sma_60":19609.17,"sma_120":18979.25},{"date":"2025-11-05","open":19066,"high":19066,"low":18532,"close":18856,"volume":54144,"rsi_14":50.2,"sma_20":20031.5,"sma_60":19625.5,"sma_120":19006.08},{"date":"2025-11-06","open":18856,"high":19400,"low":18761,"close":19209,"volume":36951,"rsi_14":56.51,"sma_20":20057.5,"sma_60":19648.0,"sma_120":19033.58},{"date":"2025-11-07","open":19209,"high":19257,"low":18866,"close":19057,"volume":32657,"rsi_14":40.42,"sma_20":20074.5,"sma_60":19666.83,"sma_120":19057.75},{"date":"2025-11-10","open":19057,"high":19686,"low":19057,"close":19590,"volume":54184,"rsi_14":55.43,"sma_20":20131.0,"sma_60":19696.5,"sma_120":19085.08},{"date":"2025-11-11","open":19638,"high":19733,"low":19400,"close":19495,"volume":24533,"rsi_14":52.67,"sma_20":20186.5,"sma_60":19721.83,"sma_120":19115.83},{"date":"2025-11-12","open":19495,"high":20115,"low":19400,"close":20067,"volume":46084,"rsi_14":64.8,"sma_20":20258.0,"sma_60":19753.67,"sma_120":19150.17},{"date":"2025-11-13","open":20067,"high":20115,"low":19686,"close":19972,"volume":19308,"rsi_14":59.8,"sma_20":20317.0,"sma_60":19783.17,"sma_120":19187.5},{"date":"2025-11-14","open":19733,"high":19829,"low":19352,"close":19400,"volume":33526,"rsi_14":50.0,"sma_20":20346.0,"sma_60":19802.5,"sma_120":19216.5},{"date":"2025-11-17","open":19495,"high":19543,"low":19161,"close":19447,"volume":34300,"rsi_14":51.37,"sma_20":20343.5,"sma_60":19827.67,"sma_120":19244.25},{"date":"2025-11-18","open":19495,"high":19495,"low":18961,"close":19009,"volume":40774,"rsi_14":41.36,"sma_20":20328.0,"sma_60":19846.5,"sma_120":19269.17},{"date":"2025-11-19","open":19009,"high":19257,"low":18875,"close":19209,"volume":37633,"rsi_14":46.74,"sma_20":20320.5,"sma_60":19869.5,"sma_120":19295.33},{"date":"2025-11-20","open":19257,"high":19352,"low":19161,"close":19209,"volume":16419,"rsi_14":47.35,"sma_20":20323.0,"sma_60":19888.67,"sma_120":19321.08},{"date":"2025-11-21","open":19066,"high":19114,"low":18885,"close":19018,"volume":26416,"rsi_14":46.74,"sma_20":20303.0,"sma_60":19903.83,"sma_120":19346.0},{"date":"2025-11-24","open":19038,"high":19161,"low":18895,"close":18980,"volume":30237,"rsi_14":48.77,"sma_20":20281.0,"sma_60":19912.33,"sma_120":19370.0},{"date":"2025-11-25","open":18990,"high":19066,"low":18723,"close":18780,"volume":49673,"rsi_14":48.91,"sma_20":20251.0,"sma_60":19919.17,"sma_120":19385.83},{"date":"2025-11-26","open":18875,"high":18914,"low":18713,"close":18856,"volume":54048,"rsi_14":44.51,"sma_20":20210.0,"sma_60":19928.33,"sma_120":19402.75},{"date":"2025-11-27","open":18885,"high":18923,"low":18761,"close":18818,"volume":28345,"rsi_14":46.15,"sma_20":20177.0,"sma_60":19930.33,"sma_120":19421.5},{"date":"2025-11-28","open":18923,"high":18923,"low":18742,"close":18847,"volume":15695,"rsi_14":35.66,"sma_20":20148.0,"sma_60":19932.67,"sma_120":19437.33},{"date":"2025-12-01","open":18923,"high":18923,"low":18675,"close":18742,"volume":27359,"rsi_14":35.53,"sma_20":20121.0,"sma_60":19933.67,"sma_120":19452.92},{"date":"2025-12-02","open":18742,"high":19161,"low":18742,"close":19114,"volume":37338,"rsi_14":30.16,"sma_20":20123.5,"sma_60":19941.33,"sma_120":19469.42},{"date":"2025-12-03","open":19114,"high":19352,"low":19057,"close":19304,"volume":39162,"rsi_14":36.64,"sma_20":20147.0,"sma_60":19952.5,"sma_120":19491.92},{"date":"2025-12-04","open":19257,"high":19352,"low":19161,"close":19352,"volume":14786,"rsi_14":48.79,"sma_20":20154.5,"sma_60":19965.33,"sma_120":19514.42},{"date":"2025-12-05","open":19257,"high":19543,"low":19209,"close":19495,"volume":21122,"rsi_14":51.15,"sma_20":20177.5,"sma_60":19982.83,"sma_120":19537.83},{"date":"2025-12-08","open":19495,"high":19638,"low":19304,"close":19495,"volume":17765,"rsi_14":64.91,"sma_20":20172.5,"sma_60":19999.17,"sma_120":19561.25},{"date":"2025-12-09","open":19352,"high":19447,"low":19257,"close":19352,"volume":8465,"rsi_14":54.55,"sma_20":20165.0,"sma_60":20006.5,"sma_120":19580.5},{"date":"2025-12-10","open":19400,"high":19400,"low":19018,"close":19057,"volume":27008,"rsi_14":45.92,"sma_20":20112.0,"sma_60":20006.33,"sma_120":19596.67},{"date":"2025-12-11","open":19209,"high":19209,"low":19018,"close":19066,"volume":19343,"rsi_14":51.41,"sma_20":20064.5,"sma_60":20008.0,"sma_120":19612.0},{"date":"2025-12-12","open":19161,"high":19400,"low":19066,"close":19400,"volume":26111,"rsi_14":60.58,"sma_20":20064.5,"sma_60":20015.83,"sma_120":19631.25},{"date":"2025-12-15","open":19352,"high":19352,"low":19066,"close":19209,"volume":24872,"rsi_14":60.87,"sma_20":20052.0,"sma_60":20018.33,"sma_120":19648.08},{"date":"2025-12-16","open":19257,"high":19257,"low":19066,"close":19114,"volume":28949,"rsi_14":56.46,"sma_20":20057.5,"sma_60":20020.83,"sma_120":19662.83},{"date":"2025-12-17","open":19114,"high":19352,"low":19066,"close":19209,"volume":49067,"rsi_14":59.53,"sma_20":20057.5,"sma_60":20027.83,"sma_120":19673.08},{"date":"2025-12-18","open":19114,"high":19233,"low":19066,"close":19161,"volume":14735,"rsi_14":57.6,"sma_20":20055.0,"sma_60":20033.67,"sma_120":19682.08},{"date":"2025-12-19","open":19161,"high":19352,"low":19066,"close":19257,"volume":14663,"rsi_14":62.5,"sma_20":20067.5,"sma_60":20041.83,"sma_120":19694.5},{"date":"2025-12-22","open":19257,"high":19304,"low":19161,"close":19257,"volume":15995,"rsi_14":54.24,"sma_20":20082.0,"sma_60":20048.17,"sma_120":19708.25},{"date":"2025-12-23","open":19304,"high":19447,"low":19257,"close":19447,"volume":23380,"rsi_14":54.24,"sma_20":20117.0,"sma_60":20058.33,"sma_120":19725.0},{"date":"2025-12-24","open":19447,"high":19543,"low":19209,"close":19543,"volume":18861,"rsi_14":55.49,"sma_20":20153.0,"sma_60":20073.0,"sma_120":19740.42},{"date":"2025-12-26","open":19447,"high":19686,"low":19447,"close":19543,"volume":31935,"rsi_14":51.5,"sma_20":20191.0,"sma_60":20089.83,"sma_120":19756.5},{"date":"2025-12-29","open":19495,"high":19495,"low":19304,"close":19495,"volume":11123,"rsi_14":50.0,"sma_20":20225.0,"sma_60":20109.83,"sma_120":19770.83},{"date":"2025-12-30","open":19495,"high":19495,"low":19257,"close":19304,"volume":7593,"rsi_14":48.59,"sma_20":20254.5,"sma_60":20121.17,"sma_120":19784.42},{"date":"2026-01-02","open":19257,"high":19400,"low":18980,"close":19114,"volume":45545,"rsi_14":51.81,"sma_20":20254.5,"sma_60":20130.83,"sma_120":19796.83},{"date":"2026-01-05","open":19114,"high":19209,"low":18971,"close":19038,"volume":63993,"rsi_14":49.13,"sma_20":20240.5,"sma_60":20139.67,"sma_120":19801.83},{"date":"2026-01-06","open":19038,"high":19304,"low":19018,"close":19304,"volume":19750,"rsi_14":46.99,"sma_20":20238.0,"sma_60":20150.0,"sma_120":19798.92},{"date":"2026-01-07","open":19257,"high":19257,"low":19057,"close":19161,"volume":20108,"rsi_14":48.45,"sma_20":20220.5,"sma_60":20157.5,"sma_120":19791.42},{"date":"2026-01-08","open":19066,"high":19161,"low":19028,"close":19114,"volume":23608,"rsi_14":50.0,"sma_20":20200.5,"sma_60":20168.0,"sma_120":19783.5},{"date":"2026-01-09","open":19161,"high":19161,"low":18971,"close":19009,"volume":27627,"rsi_14":43.31,"sma_20":20182.5,"sma_60":20178.0,"sma_120":19767.58},{"date":"2026-01-12","open":19009,"high":19066,"low":18856,"close":18971,"volume":35801,"rsi_14":43.59,"sma_20":20178.0,"sma_60":20182.67,"sma_120":19753.83},{"date":"2026-01-13","open":18971,"high":19057,"low":18923,"close":19018,"volume":13037,"rsi_14":41.72,"sma_20":20175.5,"sma_60":20185.67,"sma_120":19748.0},{"date":"2026-01-14","open":19114,"high":19161,"low":18971,"close":19114,"volume":41251,"rsi_14":45.34,"sma_20":20160.5,"sma_60":20190.33,"sma_120":19745.08},{"date":"2026-01-15","open":19114,"high":19304,"low":19114,"close":19257,"volume":22374,"rsi_14":43.59,"sma_20":20163.0,"sma_60":20186.17,"sma_120":19749.08},{"date":"2026-01-16","open":19209,"high":19495,"low":19209,"close":19352,"volume":35345,"rsi_14":47.62,"sma_20":20153.0,"sma_60":19944.33,"sma_120":19458.25},{"date":"2026-01-19","open":19304,"high":19495,"low":19304,"close":19400,"volume":36004,"rsi_14":45.34,"sma_20":20185.5,"sma_60":20187.83,"sma_120":19767.5},{"date":"2026-01-20","open":19352,"high":19733,"low":19304,"close":19638,"volume":47412,"rsi_14":54.14,"sma_20":20210.5,"sma_60":20196.17,"sma_120":19780.33},{"date":"2026-01-21","open":19543,"high":19638,"low":19257,"close":19495,"volume":23518,"rsi_14":55.68,"sma_20":20223.0,"sma_60":20197.83,"sma_120":19793.58},{"date":"2026-01-22","open":19543,"high":19781,"low":19447,"close":19590,"volume":58676,"rsi_14":65.06,"sma_20":20240.5,"sma_60":20201.17,"sma_120":19806.42},{"date":"2026-01-23","open":19590,"high":20353,"low":19590,"close":20210,"volume":108398,"rsi_14":77.58,"sma_20":20280.5,"sma_60":20216.17,"sma_120":19829.67},{"date":"2026-01-26","open":20210,"high":20258,"low":19972,"close":20067,"volume":22199,"rsi_14":69.05,"sma_20":20308.0,"sma_60":20223.67,"sma_120":19850.17},{"date":"2026-01-27","open":20019,"high":20353,"low":19829,"close":20353,"volume":37234,"rsi_14":77.78,"sma_20":20350.5,"sma_60":20239.5,"sma_120":19873.33},{"date":"2026-01-28","open":20305,"high":20544,"low":20115,"close":20258,"volume":31455,"rsi_14":76.09,"sma_20":20390.5,"sma_60":20254.5,"sma_120":19896.0},{"date":"2026-01-29","open":20258,"high":20591,"low":19781,"close":20496,"volume":32173,"rsi_14":81.97,"sma_20":20453.0,"sma_60":20276.17,"sma_120":19927.5},{"date":"2026-01-30","open":20544,"high":21211,"low":20448,"close":20877,"volume":57323,"rsi_14":85.71,"sma_20":20545.5,"sma_60":20307.83,"sma_120":19958.5},{"date":"2026-02-02","open":20973,"high":20973,"low":20067,"close":20210,"volume":51047,"rsi_14":68.12,"sma_20":20607.0,"sma_60":20331.5,"sma_120":19978.5},{"date":"2026-02-03","open":20544,"high":20877,"low":20544,"close":20877,"volume":39760,"rsi_14":72.84,"sma_20":20689.5,"sma_60":20360.67,"sma_120":20004.33},{"date":"2026-02-04","open":20591,"high":21354,"low":20496,"close":21354,"volume":28739,"rsi_14":64.52,"sma_20":20273.0,"sma_60":19991.17,"sma_120":19494.33},{"date":"2026-02-05","open":21259,"high":21688,"low":19924,"close":20925,"volume":34071,"rsi_14":60.0,"sma_20":20381.5,"sma_60":20030.67,"sma_120":19531.0},{"date":"2026-02-06","open":20734,"high":20877,"low":20067,"close":20782,"volume":21965,"rsi_14":65.93,"sma_20":20464.0,"sma_60":20068.5,"sma_120":19566.0},{"date":"2026-02-09","open":20877,"high":21688,"low":20877,"close":21306,"volume":35269,"rsi_14":69.31,"sma_20":20582.0,"sma_60":20117.67,"sma_120":19605.25},{"date":"2026-02-10","open":21354,"high":22307,"low":21306,"close":22307,"volume":59885,"rsi_14":80.67,"sma_20":20724.5,"sma_60":20183.17,"sma_120":19653.25},{"date":"2026-02-11","open":22403,"high":22641,"low":22260,"close":22498,"volume":51971,"rsi_14":80.64,"sma_20":20882.0,"sma_60":20245.5,"sma_120":19700.0},{"date":"2026-02-12","open":22546,"high":23118,"low":22546,"close":23022,"volume":50373,"rsi_14":82.36,"sma_20":21037.0,"sma_60":20314.67,"sma_120":19750.83},{"date":"2026-02-13","open":26645,"high":26645,"low":24548,"close":24834,"volume":168230,"rsi_14":88.71,"sma_20":21292.0,"sma_60":20417.17,"sma_120":19816.58},{"date":"2026-02-19","open":26025,"high":26168,"low":25310,"close":26168,"volume":61791,"rsi_14":90.8,"sma_20":21647.0,"sma_60":20543.33,"sma_120":19895.0},{"date":"2026-02-20","open":27026,"high":27884,"low":26168,"close":27551,"volume":115957,"rsi_14":93.89,"sma_20":22072.0,"sma_60":20691.67,"sma_120":19984.75},{"date":"2026-02-23","open":28313,"high":28361,"low":25501,"close":26216,"volume":88152,"rsi_14":82.71,"sma_20":22450.0,"sma_60":20818.33,"sma_120":20061.58},{"date":"2026-02-24","open":25739,"high":26216,"low":24643,"close":25882,"volume":80729,"rsi_14":80.59,"sma_20":22800.0,"sma_60":20942.0,"sma_120":20130.17},{"date":"2026-02-25","open":25882,"high":26073,"low":25310,"close":25692,"volume":45318,"rsi_14":76.5,"sma_20":23690.0,"sma_60":21362.5,"sma_120":20640.83},{"date":"2026-02-26","open":26073,"high":26168,"low":25120,"close":26121,"volume":56520,"rsi_14":79.1,"sma_20":23512.5,"sma_60":21190.17,"sma_120":20268.67},{"date":"2026-02-27","open":25739,"high":25835,"low":25120,"close":25501,"volume":32418,"rsi_14":70.23,"sma_20":24277.5,"sma_60":21606.33,"sma_120":20768.33},{"date":"2026-03-03","open":25167,"high":25167,"low":24262,"close":24262,"volume":49059,"rsi_14":65.09,"sma_20":24487.5,"sma_60":21701.0,"sma_120":20816.83},{"date":"2026-03-04","open":23070,"high":23737,"low":20973,"close":21402,"volume":96870,"rsi_14":52.25,"sma_20":24535.0,"sma_60":21747.5,"sma_120":20840.58},{"date":"2026-03-05","open":23213,"high":24309,"low":22498,"close":23785,"volume":60490,"rsi_14":57.93,"sma_20":24687.5,"sma_60":21829.17,"sma_120":20885.25},{"date":"2026-03-06","open":23690,"high":23976,"low":22879,"close":23833,"volume":27957,"rsi_14":55.19,"sma_20":24877.5,"sma_60":21908.33,"sma_120":20930.42},{"date":"2026-03-09","open":22879,"high":23356,"low":22498,"close":23070,"volume":30914,"rsi_14":51.87,"sma_20":24992.5,"sma_60":21973.33,"sma_120":20969.33},{"date":"2026-03-10","open":23976,"high":23976,"low":22975,"close":23261,"volume":32373,"rsi_14":50.8,"sma_20":25092.5,"sma_60":22039.17,"sma_120":21011.0},{"date":"2026-03-11","open":23547,"high":24452,"low":23547,"close":24023,"volume":40450,"rsi_14":47.08,"sma_20":25255.0,"sma_60":22118.33,"sma_120":21058.75},{"date":"2026-03-12","open":24023,"high":24357,"low":23356,"close":24166,"volume":18207,"rsi_14":42.11,"sma_20":25432.5,"sma_60":22202.5,"sma_120":21104.5},{"date":"2026-03-13","open":23833,"high":24119,"low":23499,"close":23833,"volume":24001,"rsi_14":34.02,"sma_20":25565.0,"sma_60":22286.0,"sma_120":21146.17},{"date":"2026-03-16","open":23642,"high":24119,"low":23594,"close":23737,"volume":14044,"rsi_14":38.07,"sma_20":25640.0,"sma_60":22165.17,"sma_120":20782.08},{"date":"2026-03-17","open":23928,"high":24262,"low":23880,"close":24023,"volume":21341,"rsi_14":41.01,"sma_20":25720.0,"sma_60":22262.83,"sma_120":20810.0},{"date":"2026-03-18","open":24262,"high":24738,"low":24214,"close":24691,"volume":30044,"rsi_14":45.37,"sma_20":25807.5,"sma_60":22367.5,"sma_120":20846.25},{"date":"2026-03-19","open":24309,"high":24691,"low":24309,"close":24595,"volume":12154,"rsi_14":42.73,"sma_20":25795.0,"sma_60":22468.0,"sma_120":20889.17},{"date":"2026-03-20","open":24738,"high":25024,"low":24595,"close":25024,"volume":22026,"rsi_14":47.69,"sma_20":25735.0,"sma_60":22576.0,"sma_120":20937.92},{"date":"2026-03-23","open":24881,"high":24881,"low":24023,"close":24262,"volume":35662,"rsi_14":50.0,"sma_20":25562.5,"sma_60":22659.33,"sma_120":20985.67},{"date":"2026-03-24","open":24691,"high":24691,"low":23690,"close":23880,"volume":44970,"rsi_14":66.88,"sma_20":25440.0,"sma_60":22739.33,"sma_120":21034.33},{"date":"2026-03-25","open":24214,"high":24548,"low":23880,"close":24500,"volume":66826,"rsi_14":56.41,"sma_20":25367.5,"sma_60":22829.33,"sma_120":21088.25},{"date":"2026-03-26","open":24500,"high":24600,"low":24050,"close":24150,"volume":30693,"rsi_14":44.22,"sma_20":25227.5,"sma_60":22896.83,"sma_120":21130.67},{"date":"2026-03-27","open":23650,"high":24000,"low":23150,"close":23700,"volume":34590,"rsi_14":46.43,"sma_20":25042.5,"sma_60":22952.67,"sma_120":21171.0},{"date":"2026-03-30","open":23550,"high":23550,"low":22500,"close":22850,"volume":20807,"rsi_14":39.87,"sma_20":24847.5,"sma_60":22994.33,"sma_120":21203.0},{"date":"2026-03-31","open":22850,"high":22850,"low":21950,"close":21950,"volume":25691,"rsi_14":29.03,"sma_20":24672.5,"sma_60":23021.83,"sma_120":21232.5},{"date":"2026-04-01","open":22550,"high":23050,"low":22400,"close":22900,"volume":20621,"rsi_14":35.67,"sma_20":24695.0,"sma_60":23060.17,"sma_120":21268.42},{"date":"2026-04-02","open":22700,"high":23250,"low":21650,"close":21850,"volume":55384,"rsi_14":32.97,"sma_20":24540.0,"sma_60":23084.33,"sma_120":21295.75},{"date":"2026-04-03","open":22100,"high":22650,"low":22000,"close":22150,"volume":14752,"rsi_14":35.45,"sma_20":24397.5,"sma_60":23114.33,"sma_120":21325.92},{"date":"2026-04-06","open":22350,"high":22350,"low":21900,"close":22050,"volume":18522,"rsi_14":32.97,"sma_20":24290.0,"sma_60":23145.17,"sma_120":21362.0},{"date":"2026-04-07","open":22300,"high":22300,"low":21900,"close":22100,"volume":15043,"rsi_14":27.91,"sma_20":24175.0,"sma_60":23180.17,"sma_120":21394.67},{"date":"2026-04-08","open":22400,"high":22900,"low":22400,"close":22850,"volume":20330,"rsi_14":34.05,"sma_20":24057.5,"sma_60":23231.33,"sma_120":21428.42},{"date":"2026-04-09","open":22850,"high":22900,"low":22450,"close":22650,"volume":7831,"rsi_14":30.0,"sma_20":23922.5,"sma_60":23273.0,"sma_120":21460.5},{"date":"2026-04-10","open":22900,"high":23250,"low":22700,"close":23150,"volume":10771,"rsi_14":36.78,"sma_20":23830.0,"sma_60":23325.67,"sma_120":21496.25},{"date":"2026-04-13","open":23100,"high":23300,"low":22650,"close":22750,"volume":15389,"rsi_14":36.78,"sma_20":23722.5,"sma_60":23362.33,"sma_120":21529.42},{"date":"2026-04-14","open":23100,"high":23400,"low":22900,"close":23250,"volume":19386,"rsi_14":35.67,"sma_20":23625.0,"sma_60":23409.0,"sma_120":21565.42},{"date":"2026-04-15","open":23600,"high":23850,"low":23400,"close":23750,"volume":22033,"rsi_14":47.33,"sma_20":23517.5,"sma_60":23454.0,"sma_120":21603.83},{"date":"2026-04-16","open":23850,"high":24100,"low":23700,"close":23900,"volume":16219,"rsi_14":51.39,"sma_20":23422.5,"sma_60":23503.17,"sma_120":21643.17},{"date":"2026-04-17","open":24100,"high":24100,"low":23550,"close":23600,"volume":19153,"rsi_14":55.64,"sma_20":23290.0,"sma_60":23557.33,"sma_120":21679.92},{"date":"2026-04-20","open":23550,"high":23850,"low":23400,"close":23450,"volume":84324,"rsi_14":62.71,"sma_20":23190.0,"sma_60":23608.17,"sma_120":21717.92},{"date":"2026-04-21","open":23500,"high":23700,"low":23350,"close":23650,"volume":46563,"rsi_14":57.28,"sma_20":23120.0,"sma_60":23670.0,"sma_120":21758.25},{"date":"2026-04-22","open":23750,"high":23750,"low":23250,"close":23600,"volume":42994,"rsi_14":71.08,"sma_20":23015.0,"sma_60":23727.5,"sma_120":21798.5},{"date":"2026-04-23","open":23600,"high":23800,"low":23150,"close":23350,"volume":39935,"rsi_14":64.63,"sma_20":22975.0,"sma_60":23780.83,"sma_120":21834.75},{"date":"2026-04-24","open":23550,"high":23550,"low":23000,"close":23150,"volume":36982,"rsi_14":63.1,"sma_20":22947.5,"sma_60":23834.17,"sma_120":21869.0},{"date":"2026-04-27","open":23350,"high":23400,"low":22850,"close":23200,"volume":36903,"rsi_14":63.1,"sma_20":22965.0,"sma_60":23889.0,"sma_120":21900.67},{"date":"2026-04-28","open":23300,"high":23300,"low":23000,"close":23050,"volume":12031,"rsi_14":52.78,"sma_20":23020.0,"sma_60":23944.83,"sma_120":21932.0},{"date":"2026-04-29","open":23150,"high":23200,"low":22800,"close":22850,"volume":32722,"rsi_14":52.78,"sma_20":23017.5,"sma_60":23996.0,"sma_120":21962.17},{"date":"2026-04-30","open":23000,"high":23050,"low":22100,"close":22500,"volume":36729,"rsi_14":35.29,"sma_20":23237.5,"sma_60":23739.17,"sma_120":23781.17},{"date":"2026-05-04","open":22650,"high":23100,"low":22100,"close":22850,"volume":45792,"rsi_14":51.47,"sma_20":23085.0,"sma_60":24120.0,"sma_120":22064.92},{"date":"2026-05-06","open":23200,"high":23600,"low":23000,"close":23400,"volume":26380,"rsi_14":52.17,"sma_20":23152.5,"sma_60":24145.0,"sma_120":22097.17},{"date":"2026-05-07","open":23400,"high":23400,"low":22700,"close":22700,"volume":34990,"rsi_14":35.62,"sma_20":23182.5,"sma_60":24150.0,"sma_120":22124.67},{"date":"2026-05-08","open":22650,"high":22650,"low":22250,"close":22500,"volume":24541,"rsi_14":31.08,"sma_20":23165.0,"sma_60":24159.17,"sma_120":22149.92},{"date":"2026-05-11","open":22800,"high":23100,"low":22375,"close":22400,"volume":55120,"rsi_14":32.86,"sma_20":23152.5,"sma_60":24169.17,"sma_120":22171.08},{"date":"2026-05-12","open":22400,"high":22500,"low":21150,"close":21900,"volume":61987,"rsi_14":29.87,"sma_20":23090.0,"sma_60":24161.67,"sma_120":22186.92},{"date":"2026-05-13","open":21900,"high":21900,"low":21100,"close":21200,"volume":96509,"rsi_14":21.84,"sma_20":23012.5,"sma_60":24125.0,"sma_120":22197.75},{"date":"2026-05-14","open":21150,"high":21400,"low":20950,"close":21300,"volume":139858,"rsi_14":23.86,"sma_20":22915.0,"sma_60":24086.67,"sma_120":22209.58},{"date":"2026-05-15","open":21700,"high":21750,"low":20800,"close":21000,"volume":38869,"rsi_14":23.6,"sma_20":22777.5,"sma_60":24034.17,"sma_120":22217.92},{"date":"2026-05-18","open":21050,"high":21450,"low":20250,"close":20800,"volume":30328,"rsi_14":23.6,"sma_20":22622.5,"sma_60":23946.67,"sma_120":22225.42},{"date":"2026-05-19","open":20700,"high":21000,"low":20400,"close":20500,"volume":17376,"rsi_14":21.28,"sma_20":22467.5,"sma_60":23830.83,"sma_120":22231.83},{"date":"2026-05-20","open":20500,"high":20700,"low":20100,"close":20300,"volume":21041,"rsi_14":21.05,"sma_20":22310.0,"sma_60":23687.5,"sma_120":22236.42},{"date":"2026-05-21","open":20550,"high":21000,"low":20350,"close":20700,"volume":36810,"rsi_14":28.28,"sma_20":22162.5,"sma_60":23574.17,"sma_120":22244.67},{"date":"2026-05-22","open":20800,"high":21000,"low":20700,"close":20800,"volume":17929,"rsi_14":31.91,"sma_20":22022.5,"sma_60":23468.33,"sma_120":22252.83},{"date":"2026-05-26","open":21050,"high":21300,"low":20300,"close":20400,"volume":28659,"rsi_14":24.21,"sma_20":21875.0,"sma_60":23359.17,"sma_120":22257.92},{"date":"2026-05-27","open":20350,"high":20650,"low":20100,"close":20150,"volume":21485,"rsi_14":13.48,"sma_20":21725.0,"sma_60":23238.33,"sma_120":22262.33},{"date":"2026-05-28","open":20150,"high":20300,"low":19550,"close":19860,"volume":62830,"rsi_14":14.85,"sma_20":21558.0,"sma_60":23123.5,"sma_120":22265.42},{"date":"2026-05-29","open":19860,"high":20100,"low":19590,"close":19980,"volume":26567,"rsi_14":18.18,"sma_20":21404.5,"sma_60":23032.33,"sma_120":22271.5},{"date":"2026-06-01","open":19890,"high":20100,"low":19660,"close":19710,"volume":42275,"rsi_14":17.43,"sma_20":21247.5,"sma_60":22986.67,"sma_120":22272.67},{"date":"2026-06-02","open":19680,"high":19700,"low":19370,"close":19590,"volume":43535,"rsi_14":19.2,"sma_20":21102.0,"sma_60":22897.33,"sma_120":22273.67},{"date":"2026-06-04","open":19590,"high":19970,"low":19500,"close":19560,"volume":23387,"rsi_14":23.38,"sma_20":20937.5,"sma_60":22806.67,"sma_120":22274.67},{"date":"2026-06-05","open":19980,"high":19980,"low":19290,"close":19510,"volume":27399,"rsi_14":20.46,"sma_20":20743.0,"sma_60":22728.5,"sma_120":22273.67},{"date":"2026-06-08","open":19250,"high":19250,"low":18730,"close":18930,"volume":35594,"rsi_14":18.73,"sma_20":20554.5,"sma_60":22637.33,"sma_120":22267.67},{"date":"2026-06-09","open":18670,"high":19550,"low":18670,"close":19340,"volume":28104,"rsi_14":29.26,"sma_20":20396.5,"sma_60":22539.67,"sma_120":22267.0},{"date":"2026-06-10","open":19340,"high":19480,"low":18990,"close":19340,"volume":17333,"rsi_14":31.99,"sma_20":20243.5,"sma_60":22439.5,"sma_120":22267.0},{"date":"2026-06-11","open":19330,"high":19500,"low":19030,"close":19360,"volume":11930,"rsi_14":34.54,"sma_20":20116.5,"sma_60":22345.5,"sma_120":22264.83},{"date":"2026-06-12","open":19650,"high":20100,"low":19510,"close":19770,"volume":21090,"rsi_14":34.75,"sma_20":20045.0,"sma_60":22260.0,"sma_120":22264.83},{"date":"2026-06-15","open":20100,"high":20450,"low":19800,"close":19940,"volume":16078,"rsi_14":36.22,"sma_20":19977.0,"sma_60":22172.33,"sma_120":22266.25},{"date":"2026-06-16","open":20050,"high":20750,"low":19860,"close":20400,"volume":38573,"rsi_14":50.0,"sma_20":19947.0,"sma_60":22080.67,"sma_120":22265.83},{"date":"2026-06-17","open":20500,"high":20500,"low":20100,"close":20150,"volume":21921,"rsi_14":63.91,"sma_20":19892.0,"sma_60":21521.5,"sma_120":22268.33},{"date":"2026-06-18","open":20050,"high":20100,"low":19720,"close":19850,"volume":14667,"rsi_14":49.84,"sma_20":19882.0,"sma_60":21879.83,"sma_120":22261.25},{"date":"2026-06-19","open":19850,"high":19850,"low":19240,"close":19600,"volume":22835,"rsi_14":44.28,"sma_20":19847.0,"sma_60":21782.33,"sma_120":22257.08},{"date":"2026-06-22","open":19600,"high":19600,"low":19150,"close":19260,"volume":15652,"rsi_14":43.36,"sma_20":19775.0,"sma_60":21685.83,"sma_120":22248.0},{"date":"2026-06-23","open":19490,"high":19490,"low":18700,"close":18700,"volume":38343,"rsi_14":38.38,"sma_20":19670.0,"sma_60":21569.17,"sma_120":22234.25},{"date":"2026-06-24","open":18700,"high":19300,"low":18700,"close":19180,"volume":15815,"rsi_14":45.56,"sma_20":19609.0,"sma_60":21486.33,"sma_120":22224.92},{"date":"2026-06-25","open":19180,"high":19560,"low":19170,"close":19240,"volume":20485,"rsi_14":46.85,"sma_20":19563.5,"sma_60":21412.0,"sma_120":22213.58},{"date":"2026-06-26","open":19240,"high":19240,"low":18640,"close":18840,"volume":42285,"rsi_14":48.91,"sma_20":19512.5,"sma_60":21345.17,"sma_120":22200.58},{"date":"2026-06-29","open":18840,"high":19310,"low":18790,"close":19300,"volume":24447,"rsi_14":49.52,"sma_20":19478.5,"sma_60":21301.0,"sma_120":22191.83},{"date":"2026-06-30","open":19300,"high":19450,"low":19110,"close":19180,"volume":6121,"rsi_14":48.13,"sma_20":19452.0,"sma_60":21239.0,"sma_120":22183.33},{"date":"2026-07-01","open":19290,"high":19550,"low":19100,"close":19320,"volume":18264,"rsi_14":49.55,"sma_20":19438.5,"sma_60":21196.83,"sma_120":22177.67},{"date":"2026-07-02","open":19200,"high":19460,"low":18920,"close":19170,"volume":7102,"rsi_14":42.75,"sma_20":19419.0,"sma_60":21147.17,"sma_120":22172.58},{"date":"2026-07-03","open":19020,"high":19930,"low":19020,"close":19920,"volume":16323,"rsi_14":49.79,"sma_20":19439.5,"sma_60":21111.67,"sma_120":22170.67},{"date":"2026-07-06","open":19950,"high":20300,"low":19820,"close":19960,"volume":18241,"rsi_14":44.88,"sma_20":19491.0,"sma_60":21076.0,"sma_120":22170.42},{"date":"2026-07-07","open":19960,"high":19960,"low":19060,"close":19680,"volume":16085,"rsi_14":44.57,"sma_20":19508.0,"sma_60":21023.17,"sma_120":22163.17},{"date":"2026-07-08","open":19680,"high":19880,"low":19130,"close":19280,"volume":12531,"rsi_14":43.57,"sma_20":19505.0,"sma_60":20967.0,"sma_120":22153.42},{"date":"2026-07-09","open":19500,"high":19500,"low":19000,"close":19140,"volume":16406,"rsi_14":44.68,"sma_20":19494.0,"sma_60":20900.17,"sma_120":22137.5},{"date":"2026-07-10","open":19480,"high":19820,"low":19450,"close":19790,"volume":9076,"rsi_14":55.72,"sma_20":19495.0,"sma_60":20850.83,"sma_120":22127.83},{"date":"2026-07-13","open":19790,"high":20100,"low":19050,"close":19400,"volume":26239,"rsi_14":57.85,"sma_20":19468.0,"sma_60":20786.67,"sma_120":22119.92},{"date":"2026-07-14","open":19310,"high":19700,"low":19000,"close":19320,"volume":46172,"rsi_14":51.72,"sma_20":19414.0,"sma_60":20712.83,"sma_120":22110.92},{"date":"2026-07-15","open":19590,"high":19720,"low":19030,"close":19330,"volume":54756,"rsi_14":51.12,"sma_20":19373.0,"sma_60":20636.67,"sma_120":22105.83},{"date":"2026-07-16","open":19310,"high":19500,"low":19100,"close":19330,"volume":10065,"rsi_14":56.79,"sma_20":19347.0,"sma_60":20565.5,"sma_120":22099.0},{"date":"2026-07-20","open":19070,"high":19300,"low":18760,"close":18900,"volume":18613,"rsi_14":44.41,"sma_20":19312.0,"sma_60":20489.67,"sma_120":22088.58},{"date":"2026-07-21","open":18920,"high":19170,"low":18750,"close":18990,"volume":7474,"rsi_14":47.32,"sma_20":19298.5,"sma_60":20412.0,"sma_120":22080.58},{"date":"2026-07-22","open":19200,"high":19340,"low":18980,"close":19270,"volume":11686,"rsi_14":49.32,"sma_20":19327.0,"sma_60":20339.83,"sma_120":22075.25},{"date":"2026-07-23","open":19410,"high":19410,"low":19070,"close":19410,"volume":2407,"rsi_14":53.26,"sma_20":19338.5,"sma_60":20274.17,"sma_120":22072.83},{"date":"2026-07-24","open":19450,"high":19450,"low":19080,"close":19200,"volume":11459,"rsi_14":38.54,"sma_20":19336.5,"sma_60":20208.33,"sma_120":22068.0},{"date":"2026-07-27","open":19200,"high":19370,"low":19100,"close":19150,"volume":10066,"rsi_14":37.14,"sma_20":19352.0,"sma_60":20140.83,"sma_120":22063.08},{"date":"2026-07-28","open":19050,"high":19150,"low":18390,"close":18410,"volume":32736,"rsi_14":32.41,"sma_20":19307.5,"sma_60":20063.5,"sma_120":22051.75},{"date":"2026-07-29","open":18360,"high":18580,"low":17620,"close":18100,"volume":41969,"rsi_14":33.24,"sma_20":19253.5,"sma_60":19984.33,"sma_120":22033.42},{"date":"2026-07-30","open":17920,"high":18580,"low":17920,"close":18300,"volume":8838,"rsi_14":38.27,"sma_20":19202.5,"sma_60":19914.33,"sma_120":22003.42},{"date":"2026-07-31","open":18450,"high":18950,"low":18410,"close":18890,"volume":15928,"rsi_14":37.22,"sma_20":19188.5,"sma_60":19848.33,"sma_120":21984.17},{"date":"2026-08-03","open":18990,"high":19000,"low":18690,"close":18860,"volume":12168,"rsi_14":41.46,"sma_20":19135.5,"sma_60":19772.67,"sma_120":21958.83},{"date":"2026-08-04","open":18700,"high":19070,"low":18700,"close":19000,"volume":8080,"rsi_14":45.03,"sma_20":19087.5,"sma_60":19711.0,"sma_120":21930.5},{"date":"2026-08-05","open":19200,"high":19380,"low":19130,"close":19300,"volume":16596,"rsi_14":49.57,"sma_20":19068.5,"sma_60":19657.67,"sma_120":21908.42},{"date":"2026-08-06","open":19300,"high":19370,"low":19100,"close":19150,"volume":15574,"rsi_14":47.54,"sma_20":19062.0,"sma_60":19603.5,"sma_120":21886.33},{"date":"2026-08-07","open":19230,"high":19240,"low":18990,"close":19140,"volume":12027,"rsi_14":53.7,"sma_20":19062.0,"sma_60":19557.5,"sma_120":21859.58},{"date":"2026-08-10","open":19130,"high":19240,"low":19040,"close":19170,"volume":5443,"rsi_14":52.83,"sma_20":19031.0,"sma_60":19523.67,"sma_120":21824.33},{"date":"2026-08-11","open":19140,"high":19270,"low":19140,"close":19200,"volume":9858,"rsi_14":48.81,"sma_20":19021.0,"sma_60":19488.67,"sma_120":21787.67},{"date":"2026-08-12","open":19730,"high":19870,"low":19500,"close":19750,"volume":39412,"rsi_14":55.09,"sma_20":19042.5,"sma_60":19467.83,"sma_120":21751.0},{"date":"2026-08-13","open":19780,"high":20000,"low":19530,"close":19660,"volume":10883,"rsi_14":57.14,"sma_20":19059.0,"sma_60":19448.83,"sma_120":21697.75},{"date":"2026-08-14","open":19670,"high":20050,"low":19660,"close":20050,"volume":17034,"rsi_14":62.64,"sma_20":19095.0,"sma_60":19441.33,"sma_120":21636.08},{"date":"2026-08-18","open":20050,"high":20125,"low":19720,"close":19920,"volume":14799,"rsi_14":75.59,"sma_20":19146.0,"sma_60":19435.0,"sma_120":21561.25},{"date":"2026-08-19","open":19880,"high":19880,"low":19460,"close":19540,"volume":6654,"rsi_14":73.84,"sma_20":19173.5,"sma_60":19415.67,"sma_120":21494.92},{"date":"2026-08-20","open":19550,"high":19760,"low":19540,"close":19680,"volume":6835,"rsi_14":73.31,"sma_20":19194.0,"sma_60":19397.0,"sma_120":21432.67},{"date":"2026-08-21","open":19660,"high":19730,"low":19400,"close":19670,"volume":6826,"rsi_14":66.39,"sma_20":19207.0,"sma_60":19384.83,"sma_120":21372.0},{"date":"2026-08-24","open":19610,"high":19790,"low":19440,"close":19510,"volume":7019,"rsi_14":62.95,"sma_20":19222.5,"sma_60":19374.17,"sma_120":21306.25},{"date":"2026-08-25","open":19510,"high":19740,"low":19300,"close":19710,"volume":7175,"rsi_14":63.81,"sma_20":19250.5,"sma_60":19371.67,"sma_120":21247.58},{"date":"2026-08-26","open":19710,"high":19840,"low":19460,"close":19700,"volume":6013,"rsi_14":58.77,"sma_20":19315.0,"sma_60":19367.0,"sma_120":21199.67},{"date":"2026-08-27","open":19710,"high":19810,"low":19360,"close":19420,"volume":16289,"rsi_14":55.6,"sma_20":19381.0,"sma_60":19362.17,"sma_120":21174.42},{"date":"2026-08-28","open":19420,"high":19590,"low":19360,"close":19520,"volume":3609,"rsi_14":57.6,"sma_20":19442.0,"sma_60":19361.0,"sma_120":21129.17},{"date":"2026-08-31","open":19450,"high":19850,"low":19340,"close":19710,"volume":4979,"rsi_14":60.15,"sma_20":19483.0,"sma_60":19363.5,"sma_120":21085.08},{"date":"2026-09-01","open":19500,"high":19810,"low":19500,"close":19760,"volume":5722,"rsi_14":60.45,"sma_20":19528.0,"sma_60":19367.67,"sma_120":21048.08},{"date":"2026-09-02","open":19750,"high":19810,"low":19460,"close":19500,"volume":7183,"rsi_14":44.77,"sma_20":19553.0,"sma_60":19377.17,"sma_120":21007.25},{"date":"2026-09-03","open":19590,"high":19600,"low":19230,"close":19500,"volume":9402,"rsi_14":46.52,"sma_20":19563.0,"sma_60":19379.83,"sma_120":20959.75},{"date":"2026-09-04","open":19500,"high":19660,"low":19410,"close":19520,"volume":10686,"rsi_14":36.27,"sma_20":19581.5,"sma_60":19382.83,"sma_120":20911.17},{"date":"2026-09-07","open":19500,"high":19720,"low":19410,"close":19720,"volume":7138,"rsi_14":45.0,"sma_20":19610.5,"sma_60":19388.83,"sma_120":20867.17},{"date":"2026-09-08","open":19840,"high":19840,"low":19540,"close":19600,"volume":20626,"rsi_14":51.72,"sma_20":19632.0,"sma_60":19386.0,"sma_120":20823.0},{"date":"2026-09-09","open":19600,"high":19700,"low":19560,"close":19620,"volume":7174,"rsi_14":48.15,"sma_20":19653.0,"sma_60":19380.67,"sma_120":20776.5},{"date":"2026-09-10","open":19600,"high":19690,"low":19500,"close":19690,"volume":8924,"rsi_14":50.6,"sma_20":19650.0,"sma_60":19368.83,"sma_120":20724.75},{"date":"2026-09-11","open":19630,"high":19720,"low":19510,"close":19700,"volume":13455,"rsi_14":56.21,"sma_20":19652.0,"sma_60":19361.33,"sma_120":20673.92},{"date":"2026-09-14","open":19750,"high":20050,"low":19260,"close":19800,"volume":6303,"rsi_14":53.15,"sma_20":19639.5,"sma_60":19360.5,"sma_120":20620.17},{"date":"2026-09-15","open":19600,"high":19840,"low":19510,"close":19550,"volume":5522,"rsi_14":45.51,"sma_20":19621.0,"sma_60":19359.67,"sma_120":20571.0},{"date":"2026-09-16","open":19700,"high":19990,"low":19450,"close":19990,"volume":6686,"rsi_14":65.57,"sma_20":19643.5,"sma_60":19371.83,"sma_120":20528.83},{"date":"2026-09-17","open":19680,"high":19680,"low":19470,"close":19530,"volume":5185,"rsi_14":50.23,"sma_20":19636.0,"sma_60":19385.67,"sma_120":20477.42},{"date":"2026-09-18","open":19690,"high":19850,"low":19390,"close":19440,"volume":11973,"rsi_14":43.54,"sma_20":19624.5,"sma_60":19390.0,"sma_120":20438.17},{"date":"2026-09-21","open":19480,"high":19900,"low":19360,"close":19640,"volume":11696,"rsi_14":47.32,"sma_20":19631.0,"sma_60":19396.67,"sma_120":20404.33},{"date":"2026-09-22","open":19640,"high":19770,"low":19500,"close":19620,"volume":4302,"rsi_14":53.0,"sma_20":19626.5,"sma_60":19409.67,"sma_120":20377.42},{"date":"2026-09-23","open":19620,"high":19810,"low":19340,"close":19480,"volume":21666,"rsi_14":49.53,"sma_20":19615.5,"sma_60":19412.67,"sma_120":20356.83},{"date":"2026-09-28","open":19460,"high":19950,"low":19280,"close":19740,"volume":25702,"rsi_14":54.62,"sma_20":19631.5,"sma_60":19422.0,"sma_120":20330.5},{"date":"2026-09-29","open":19570,"high":19730,"low":19310,"close":19480,"volume":9616,"rsi_14":45.08,"sma_20":19629.5,"sma_60":19424.67,"sma_120":20310.75},{"date":"2026-09-30","open":19590,"high":19600,"low":19240,"close":19320,"volume":16028,"rsi_14":44.35,"sma_20":19610.0,"sma_60":19427.17,"sma_120":20287.17},{"date":"2026-10-01","open":19370,"high":19370,"low":19130,"close":19250,"volume":8038,"rsi_14":42.69,"sma_20":19584.5,"sma_60":19416.0,"sma_120":20263.83},{"date":"2026-10-02","open":19340,"high":19340,"low":19170,"close":19300,"volume":1363,"rsi_14":42.23,"sma_20":19574.5,"sma_60":19405.0,"sma_120":20240.5},{"date":"2026-10-06","open":19130,"high":19310,"low":19130,"close":19250,"volume":5359,"rsi_14":41.18,"sma_20":19562.0,"sma_60":19397.83,"sma_120":20210.5},{"date":"2026-10-07","open":19250,"high":19400,"low":19050,"close":19050,"volume":5754,"rsi_14":35.85,"sma_20":19538.5,"sma_60":19394.0,"sma_120":20180.5},{"date":"2026-10-08","open":19060,"high":19480,"low":18860,"close":19300,"volume":18803,"rsi_14":45.28,"sma_20":19517.5,"sma_60":19396.67,"sma_120":20148.42},{"date":"2026-10-12","open":19000,"high":19210,"low":18020,"close":18860,"volume":31424,"rsi_14":28.68,"sma_20":19480.5,"sma_60":19381.17,"sma_120":20116.0},{"date":"2026-10-13","open":18310,"high":18870,"low":18120,"close":18830,"volume":10082,"rsi_14":34.23,"sma_20":19441.0,"sma_60":19371.67,"sma_120":20079.17},{"date":"2026-10-14","open":18830,"high":18830,"low":18250,"close":18500,"volume":13003,"rsi_14":30.89,"sma_20":19381.5,"sma_60":19358.0,"sma_120":20035.42},{"date":"2026-10-15","open":18000,"high":18500,"low":17870,"close":18070,"volume":37494,"rsi_14":20.82,"sma_20":19300.0,"sma_60":19337.0,"sma_120":19986.83},{"date":"2026-10-16","open":18260,"high":18610,"low":17980,"close":18520,"volume":15796,"rsi_14":32.37,"sma_20":19236.0,"sma_60":19323.5,"sma_120":19944.5},{"date":"2026-10-19","open":18520,"high":18630,"low":18280,"close":18610,"volume":10470,"rsi_14":35.83,"sma_20":19189.0,"sma_60":19318.67,"sma_120":19904.17},{"date":"2026-10-20","open":18790,"high":18790,"low":18300,"close":18320,"volume":8088,"rsi_14":27.1,"sma_20":19105.5,"sma_60":19307.5,"sma_120":19859.75},{"date":"2026-10-21","open":18540,"high":19270,"low":18300,"close":18460,"volume":6206,"rsi_14":32.89,"sma_20":19052.0,"sma_60":19294.0,"sma_120":19816.92},{"date":"2026-10-22","open":18510,"high":18510,"low":18240,"close":18260,"volume":12662,"rsi_14":32.45,"sma_20":18993.0,"sma_60":19274.83,"sma_120":19774.5},{"date":"2026-10-23","open":17970,"high":18230,"low":17694,"close":18230,"volume":14643,"rsi_14":32.89,"sma_20":18922.5,"sma_60":19258.67,"sma_120":19733.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":43.18,"pbr":0.23,"ttm_eps":null,"close":13022.252},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.64,"pbr":0.24,"ttm_eps":null,"close":13918.2881},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":58.26,"pbr":0.28,"ttm_eps":null,"close":17531.3223},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.22,"pbr":0.3,"ttm_eps":null,"close":18560.8945},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.87,"pbr":0.27,"ttm_eps":null,"close":19304.4746},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.06,"pbr":0.31,"ttm_eps":null,"close":21950.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.41,"pbr":0.24,"ttm_eps":null,"close":19180.0}],"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":"대신증권2우B","phase":"above-fold","symbol_resolved":true}