{"status":"ok","report":{"price_analysis":{"current":13480.0,"change_1d":-2.9,"change_7d":-0.8,"change_30d":-6.7,"high_30d":14560.0,"low_30d":13090.0,"position_in_range":27.0,"support":13237.0,"resistance":14413.0},"summary":"동원시스템즈우(014825)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 35.63억. 현재가 13,480원, 전일 대비 -2.9%, 30일 -6.7%. PER 6.2배 / ROE 2.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5.00, 기관 순매수 12.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.2배입니다. ROE 2.2%입니다. 시가총액 35.63억. 매출 1.41조, 영업이익 721.21억.","grade":"C","comment":"PER 6.23배, ROE 2.19%","per":6.23,"pbr":0.43,"roe":2.19,"eps":2162.65,"revenue":1409743456368.0,"operating_income":72121025863.0,"net_income":63333042720.0,"market_cap":3563127960,"profit_margin":4.49,"roa":1.27,"operating_margin":5.12,"gross_margin":13.41,"debt_ratio":0.7191164635031736,"total_assets":1562703031054.0,"total_equity":909015220452.0,"total_debt":653687810602.0,"dividend_yield":2.33,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.5로 중립 구간입니다. MACD(-42.40)가 시그널선(-83.91)을 상회합니다(골든크로스). 현재가가 SMA20(13498)과 SMA60(13722) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12948~14047 (현재 위치 48%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 54","rsi_14":53.5,"macd":-42.40492217612518,"macd_signal":-83.9149442356292,"sma_20":13497.5,"sma_60":13722.333333333334,"bb_upper":14047.368166018001,"bb_lower":12947.631833981999,"atr_14":416.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5.00, 기관 순매수 12.00. 30일 누적: 외국인 -3.00, 기관 123.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-5.0,"institutional_flow":12.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-22","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-21","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-10-20","foreign_net":-1.0,"institution_net":10.0,"retail_net":-9.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":20.0,"retail_net":-20.0},{"date":"2026-10-06","foreign_net":-1.0,"institution_net":1.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-29","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":20.0,"retail_net":-20.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-09","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":2.0,"retail_net":-2.0},"d3":{"foreign_net":-4.0,"institution_net":2.0,"retail_net":2.0},"d7":{"foreign_net":-5.0,"institution_net":22.0,"retail_net":-17.0},"d14":{"foreign_net":-5.0,"institution_net":63.0,"retail_net":-58.0},"d30":{"foreign_net":-3.0,"institution_net":123.0,"retail_net":-120.0}}},"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 6.23x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"매출 +19.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.1,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":73.8,"unit":"%","percentile":86,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":53.5,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.7,"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":"D","percentile":42,"summary":"순차입금비율 0.7x","metrics":[{"name":"순차입금비율","value":0.72,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.23x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +19.1%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"C","reason":"RSI 54"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.72,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.41,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.23,"current_pbr":0.43,"per_5y_high":9.37,"per_5y_low":0.08,"per_5y_avg":3.61,"per_percentile":66.7,"pbr_5y_high":0.84,"pbr_5y_low":0.43,"pbr_5y_avg":0.61,"pbr_percentile":11.1,"per_5y_median":0.25,"pbr_5y_median":0.59,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.84},{"quarter":"2024-Q3","per":null,"pbr":0.73},{"quarter":"2024-Q4","per":null,"pbr":0.64},{"quarter":"2025-Q1","per":0.11,"pbr":0.59},{"quarter":"2025-Q2","per":0.25,"pbr":0.6},{"quarter":"2025-Q3","per":8.45,"pbr":0.59},{"quarter":"2025-Q4","per":9.37,"pbr":0.58},{"quarter":"2026-Q1","per":7.83,"pbr":0.53},{"quarter":"2026-Q2","per":6.2,"pbr":0.43},{"quarter":"현재","per":6.23,"pbr":0.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":22916.7402,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":20411.6719,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18389.0586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":16603.5117,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":17142.5234,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":16942.2402,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":17210.252,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15873.5811,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":13416.4912,"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":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":null,"eps":269914.65,"close":22916.74,"source":"reported"},{"date":"2024-07","per":null,"eps":269914.65,"close":21988.94,"source":"reported"},{"date":"2024-08","per":null,"eps":269914.65,"close":21014.74,"source":"reported"},{"date":"2024-09","per":null,"eps":257624.15,"close":20411.67,"source":"reported"},{"date":"2024-10","per":null,"eps":257624.15,"close":21339.47,"source":"reported"},{"date":"2024-11","per":null,"eps":257624.15,"close":20272.5,"source":"reported"},{"date":"2024-12","per":null,"eps":211122.36,"close":18389.06,"source":"reported"},{"date":"2025-01","per":null,"eps":211122.36,"close":16765.4,"source":"reported"},{"date":"2025-02","per":null,"eps":211122.36,"close":16728.29,"source":"reported"},{"date":"2025-03","per":0.11,"eps":152748.59,"close":16603.51,"source":"reported"},{"date":"2025-04","per":0.11,"eps":152748.59,"close":17460.16,"source":"reported"},{"date":"2025-05","per":0.11,"eps":152748.59,"close":16545.76,"source":"reported"},{"date":"2025-06","per":0.25,"eps":68869.68,"close":17142.52,"source":"reported"},{"date":"2025-07","per":0.25,"eps":68869.68,"close":16883.5,"source":"reported"},{"date":"2025-08","per":0.24,"eps":68869.68,"close":16798.66,"source":"reported"},{"date":"2025-09","per":8.45,"eps":2004.9,"close":16942.24,"source":"reported"},{"date":"2025-10","per":8.39,"eps":2004.9,"close":16817.81,"source":"reported"},{"date":"2025-11","per":8.62,"eps":2004.9,"close":17277.26,"source":"reported"},{"date":"2025-12","per":9.37,"eps":1836.42,"close":17210.25,"source":"reported"},{"date":"2026-01","per":8.98,"eps":1836.42,"close":16492.36,"source":"reported"},{"date":"2026-02","per":9.05,"eps":1836.42,"close":16626.37,"source":"reported"},{"date":"2026-03","per":7.83,"eps":2026.56,"close":15873.58,"source":"reported"},{"date":"2026-04","per":8.02,"eps":2026.56,"close":16253.84,"source":"reported"},{"date":"2026-05","per":7.34,"eps":2026.56,"close":14879.04,"source":"reported"},{"date":"2026-06","per":6.2,"eps":2162.65,"close":13416.49,"source":"reported"},{"date":"2026-07","per":5.87,"eps":2162.65,"close":12685.21,"source":"reported"},{"date":"2026-08","per":6.3,"eps":2162.65,"close":13620.0,"source":"reported"},{"date":"2026-09","per":6.05,"eps":2162.65,"close":13090.0,"source":"reported"},{"date":"2026-10","per":6.23,"eps":2162.65,"close":13480.0,"source":"reported"}],"trailing_per_history_meta":{},"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":2.33,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 15%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":14.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.72,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.33,"summary":"배당수익률 2.33%","metrics":[{"name":"배당수익률","value":2.33,"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":"6.2배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:50:46.386097+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.02185857110744518,"dividend_yield":null,"eps":677.0,"revenue":402189492881.0,"operating_income":31383311598.0,"net_income":19869773834.0,"market_cap":null,"profit_margin":0.049404010263090284,"operating_margin":0.07803115733629,"roa":0.012715003067856332,"gross_margin":0.13414291412621018,"total_equity":909015220452.0,"total_assets":1562703031054.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":24.77,"pbr":0.46,"roe":0.018417696217487504,"dividend_yield":2.33,"eps":553.42,"revenue":337811389596.0,"operating_income":13037548307.0,"net_income":16190627325.0,"market_cap":null,"profit_margin":0.04792800901225656,"operating_margin":0.03859416440218917,"roa":0.010117121008683179,"gross_margin":null,"total_equity":879079942128.0,"total_assets":1600319627600.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":33.48,"pbr":0.46,"roe":0.013886195763233047,"dividend_yield":null,"eps":409.46,"revenue":313351793114.0,"operating_income":7503353371.0,"net_income":11978847357.0,"market_cap":null,"profit_margin":0.03822811172694326,"operating_margin":0.023945461733069506,"roa":0.007825615091429176,"gross_margin":null,"total_equity":862644280784.0,"total_assets":1530722788822.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":26.23,"pbr":0.47,"roe":0.018073956390166852,"dividend_yield":null,"eps":522.77,"revenue":356390780777.0,"operating_income":20196812587.0,"net_income":15293794204.0,"market_cap":null,"profit_margin":0.04291299053992532,"operating_margin":0.05667041258184931,"roa":0.009884099264698014,"gross_margin":null,"total_equity":846178549613.0,"total_assets":1547312890576.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":25.35,"pbr":0.48,"roe":0.01891596690678322,"dividend_yield":null,"eps":540.91,"revenue":366345514313.0,"operating_income":25908993006.0,"net_income":15824448516.0,"market_cap":null,"profit_margin":0.04319542043711182,"operating_margin":0.07072283402892646,"roa":0.010317719233365035,"gross_margin":null,"total_equity":836565669309.0,"total_assets":1533715752298.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":37.74,"pbr":0.48,"roe":0.01281473905187362,"dividend_yield":null,"eps":363.28,"revenue":336786236984.0,"operating_income":12546516335.0,"net_income":10627840645.0,"market_cap":null,"profit_margin":0.031556635865452265,"operating_margin":0.03725364922081438,"roa":0.0066357923963964,"gross_margin":null,"total_equity":829345069141.0,"total_assets":1601593300413.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":23.72,"pbr":0.48,"roe":0.0202140672514721,"dividend_yield":null,"eps":577.94,"revenue":332270544320.0,"operating_income":17350826922.0,"net_income":16907744121.0,"market_cap":null,"profit_margin":0.05088547393089605,"operating_margin":0.05221897402163319,"roa":0.010889869194354139,"gross_margin":null,"total_equity":836434543858.0,"total_assets":1552612232456.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.021879016600176555,"dividend_yield":null,"eps":67387.55,"revenue":348528166860.0,"operating_income":28177977012.0,"net_income":17797792143.0,"market_cap":null,"profit_margin":0.05106557757826552,"operating_margin":0.08084849286605518,"roa":0.01125084948508508,"gross_margin":null,"total_equity":813463990098.0,"total_assets":1581906518845.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.027887708615887262,"dividend_yield":null,"eps":84419.82,"revenue":344378115336.0,"operating_income":30312383080.0,"net_income":22296201930.0,"market_cap":null,"profit_margin":0.0647433763560911,"operating_margin":0.08802064280543805,"roa":0.014298135723268369,"gross_margin":null,"total_equity":799499243093.0,"total_assets":1559378254727.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.020003393681080606,"dividend_yield":null,"eps":58737.05,"revenue":309080205147.0,"operating_income":16063370751.0,"net_income":15513102177.0,"market_cap":null,"profit_margin":0.05019118636090556,"operating_margin":0.05197152869547302,"roa":0.009869201165322073,"gross_margin":null,"total_equity":775523514876.0,"total_assets":1571870095374.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.016063898833528642,"dividend_yield":null,"eps":47079.73,"revenue":299280534470.0,"operating_income":14239412231.0,"net_income":12434273521.0,"market_cap":null,"profit_margin":0.04154721770669123,"operating_margin":0.04757881182020999,"roa":0.008095979775042842,"gross_margin":null,"total_equity":774050786167.0,"total_assets":1535857779602.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.027369492282422046,"dividend_yield":null,"eps":79678.05,"revenue":315157352872.0,"operating_income":23351464527.0,"net_income":21043850621.0,"market_cap":null,"profit_margin":0.06677251991498635,"operating_margin":0.07409462071628743,"roa":0.013488585767537916,"gross_margin":null,"total_equity":768879831743.0,"total_assets":1560122831531.0}],"current_price":13480.0,"change_pct":-2.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":26400.0},{"date":"2016-10-25","close":26450.0},{"date":"2016-10-26","close":26000.0},{"date":"2016-10-27","close":26200.0},{"date":"2016-10-28","close":26100.0},{"date":"2016-10-31","close":25700.0},{"date":"2016-11-01","close":27650.0},{"date":"2016-11-02","close":27900.0},{"date":"2016-11-03","close":31400.0},{"date":"2016-11-04","close":31250.0},{"date":"2016-11-07","close":34000.0},{"date":"2016-11-08","close":34850.0},{"date":"2016-11-09","close":32750.0},{"date":"2016-11-10","close":32200.0},{"date":"2016-11-11","close":31650.0},{"date":"2016-11-14","close":30550.0},{"date":"2016-11-15","close":32250.0},{"date":"2016-11-16","close":32650.0},{"date":"2016-11-17","close":33800.0},{"date":"2016-11-18","close":33150.0},{"date":"2016-11-21","close":31650.0},{"date":"2016-11-22","close":31600.0},{"date":"2016-11-23","close":31550.0},{"date":"2016-11-24","close":30350.0},{"date":"2016-11-25","close":29050.0},{"date":"2016-11-28","close":29200.0},{"date":"2016-11-29","close":29600.0},{"date":"2016-11-30","close":29700.0},{"date":"2016-12-01","close":29500.0},{"date":"2016-12-02","close":28400.0},{"date":"2016-12-05","close":28800.0},{"date":"2016-12-06","close":29900.0},{"date":"2016-12-07","close":29850.0},{"date":"2016-12-08","close":27950.0},{"date":"2016-12-09","close":28000.0},{"date":"2016-12-12","close":27850.0},{"date":"2016-12-13","close":28200.0},{"date":"2016-12-14","close":28050.0},{"date":"2016-12-15","close":28050.0},{"date":"2016-12-16","close":27950.0},{"date":"2016-12-19","close":27900.0},{"date":"2016-12-20","close":27500.0},{"date":"2016-12-21","close":27250.0},{"date":"2016-12-22","close":26600.0},{"date":"2016-12-23","close":26950.0},{"date":"2016-12-26","close":26450.0},{"date":"2016-12-27","close":26800.0},{"date":"2016-12-28","close":26800.0},{"date":"2016-12-29","close":26900.0},{"date":"2017-01-02","close":27100.0},{"date":"2017-01-03","close":27000.0},{"date":"2017-01-04","close":26950.0},{"date":"2017-01-05","close":26950.0},{"date":"2017-01-06","close":27150.0},{"date":"2017-01-09","close":26800.0},{"date":"2017-01-10","close":27300.0},{"date":"2017-01-11","close":27200.0},{"date":"2017-01-12","close":27100.0},{"date":"2017-01-13","close":28200.0},{"date":"2017-01-16","close":28100.0},{"date":"2017-01-17","close":29250.0},{"date":"2017-01-18","close":28900.0},{"date":"2017-01-19","close":29000.0},{"date":"2017-01-20","close":29000.0},{"date":"2017-01-23","close":28800.0},{"date":"2017-01-24","close":29400.0},{"date":"2017-01-25","close":29650.0},{"date":"2017-01-26","close":29000.0},{"date":"2017-01-31","close":29950.0},{"date":"2017-02-01","close":29950.0},{"date":"2017-02-02","close":28550.0},{"date":"2017-02-03","close":28900.0},{"date":"2017-02-06","close":29500.0},{"date":"2017-02-07","close":28700.0},{"date":"2017-02-08","close":28800.0},{"date":"2017-02-09","close":28700.0},{"date":"2017-02-10","close":28850.0},{"date":"2017-02-13","close":29750.0},{"date":"2017-02-14","close":29500.0},{"date":"2017-02-15","close":30100.0},{"date":"2017-02-16","close":30050.0},{"date":"2017-02-17","close":30350.0},{"date":"2017-02-20","close":30600.0},{"date":"2017-02-21","close":29500.0},{"date":"2017-02-22","close":30200.0},{"date":"2017-02-23","close":30200.0},{"date":"2017-02-24","close":30300.0},{"date":"2017-02-27","close":30250.0},{"date":"2017-02-28","close":30150.0},{"date":"2017-03-02","close":29950.0},{"date":"2017-03-03","close":29800.0},{"date":"2017-03-06","close":29800.0},{"date":"2017-03-07","close":29450.0},{"date":"2017-03-08","close":29300.0},{"date":"2017-03-09","close":29550.0},{"date":"2017-03-10","close":29600.0},{"date":"2017-03-13","close":29850.0},{"date":"2017-03-14","close":29700.0},{"date":"2017-03-15","close":29100.0},{"date":"2017-03-16","close":28450.0},{"date":"2017-03-17","close":28950.0},{"date":"2017-03-20","close":28800.0},{"date":"2017-03-21","close":29450.0},{"date":"2017-03-22","close":28650.0},{"date":"2017-03-23","close":28850.0},{"date":"2017-03-24","close":29000.0},{"date":"2017-03-27","close":28650.0},{"date":"2017-03-28","close":28050.0},{"date":"2017-03-29","close":27450.0},{"date":"2017-03-30","close":28350.0},{"date":"2017-03-31","close":28450.0},{"date":"2017-04-03","close":28350.0},{"date":"2017-04-04","close":28200.0},{"date":"2017-04-05","close":27850.0},{"date":"2017-04-06","close":27350.0},{"date":"2017-04-07","close":27450.0},{"date":"2017-04-10","close":27450.0},{"date":"2017-04-11","close":27250.0},{"date":"2017-04-12","close":27750.0},{"date":"2017-04-13","close":28350.0},{"date":"2017-04-14","close":28500.0},{"date":"2017-04-17","close":28200.0},{"date":"2017-04-18","close":28300.0},{"date":"2017-04-19","close":27900.0},{"date":"2017-04-20","close":28400.0},{"date":"2017-04-21","close":28300.0},{"date":"2017-04-24","close":28300.0},{"date":"2017-04-25","close":28350.0},{"date":"2017-04-26","close":28300.0},{"date":"2017-04-27","close":28100.0},{"date":"2017-04-28","close":28100.0},{"date":"2017-05-02","close":26900.0},{"date":"2017-05-04","close":25550.0},{"date":"2017-05-08","close":26850.0},{"date":"2017-05-10","close":27800.0},{"date":"2017-05-11","close":26850.0},{"date":"2017-05-12","close":25300.0},{"date":"2017-05-15","close":25350.0},{"date":"2017-05-16","close":25350.0},{"date":"2017-05-17","close":25500.0},{"date":"2017-05-18","close":26200.0},{"date":"2017-05-19","close":24350.0},{"date":"2017-05-22","close":24050.0},{"date":"2017-05-23","close":24000.0},{"date":"2017-05-24","close":24600.0},{"date":"2017-05-25","close":25700.0},{"date":"2017-05-26","close":25950.0},{"date":"2017-05-29","close":26250.0},{"date":"2017-05-30","close":26100.0},{"date":"2017-05-31","close":28600.0},{"date":"2017-06-01","close":27350.0},{"date":"2017-06-02","close":26500.0},{"date":"2017-06-05","close":27200.0},{"date":"2017-06-07","close":26900.0},{"date":"2017-06-08","close":26600.0},{"date":"2017-06-09","close":26750.0},{"date":"2017-06-12","close":27000.0},{"date":"2017-06-13","close":28000.0},{"date":"2017-06-14","close":28850.0},{"date":"2017-06-15","close":28800.0},{"date":"2017-06-16","close":29050.0},{"date":"2017-06-19","close":28800.0},{"date":"2017-06-20","close":28050.0},{"date":"2017-06-21","close":28050.0},{"date":"2017-06-22","close":27950.0},{"date":"2017-06-23","close":28350.0},{"date":"2017-06-26","close":27150.0},{"date":"2017-06-27","close":27400.0},{"date":"2017-06-28","close":27300.0},{"date":"2017-06-29","close":27450.0},{"date":"2017-06-30","close":27350.0},{"date":"2017-07-03","close":27100.0},{"date":"2017-07-04","close":26700.0},{"date":"2017-07-05","close":27200.0},{"date":"2017-07-06","close":27000.0},{"date":"2017-07-07","close":27650.0},{"date":"2017-07-10","close":27700.0},{"date":"2017-07-11","close":28000.0},{"date":"2017-07-12","close":27150.0},{"date":"2017-07-13","close":27350.0},{"date":"2017-07-14","close":27850.0},{"date":"2017-07-17","close":26950.0},{"date":"2017-07-18","close":27400.0},{"date":"2017-07-19","close":27300.0},{"date":"2017-07-20","close":27250.0},{"date":"2017-07-21","close":26550.0},{"date":"2017-07-24","close":26700.0},{"date":"2017-07-25","close":26300.0},{"date":"2017-07-26","close":26300.0},{"date":"2017-07-27","close":26000.0},{"date":"2017-07-28","close":25800.0},{"date":"2017-07-31","close":26150.0},{"date":"2017-08-01","close":26200.0},{"date":"2017-08-02","close":26200.0},{"date":"2017-08-03","close":26300.0},{"date":"2017-08-04","close":27000.0},{"date":"2017-08-07","close":27150.0},{"date":"2017-08-08","close":27450.0},{"date":"2017-08-09","close":28800.0},{"date":"2017-08-10","close":28400.0},{"date":"2017-08-11","close":28400.0},{"date":"2017-08-14","close":28300.0},{"date":"2017-08-16","close":27500.0},{"date":"2017-08-17","close":28000.0},{"date":"2017-08-18","close":28300.0},{"date":"2017-08-21","close":28400.0},{"date":"2017-08-22","close":28500.0},{"date":"2017-08-23","close":28250.0},{"date":"2017-08-24","close":28000.0},{"date":"2017-08-25","close":27000.0},{"date":"2017-08-28","close":27300.0},{"date":"2017-08-29","close":27150.0},{"date":"2017-08-30","close":27400.0},{"date":"2017-08-31","close":27700.0},{"date":"2017-09-01","close":28450.0},{"date":"2017-09-04","close":27000.0},{"date":"2017-09-05","close":27500.0},{"date":"2017-09-06","close":27850.0},{"date":"2017-09-07","close":27600.0},{"date":"2017-09-08","close":26800.0},{"date":"2017-09-11","close":26850.0},{"date":"2017-09-12","close":27000.0},{"date":"2017-09-13","close":26900.0},{"date":"2017-09-14","close":27000.0},{"date":"2017-09-15","close":26350.0},{"date":"2017-09-18","close":26600.0},{"date":"2017-09-19","close":26600.0},{"date":"2017-09-20","close":27000.0},{"date":"2017-09-21","close":27000.0},{"date":"2017-09-22","close":26200.0},{"date":"2017-09-25","close":26200.0},{"date":"2017-09-26","close":25600.0},{"date":"2017-09-27","close":25500.0},{"date":"2017-09-28","close":25550.0},{"date":"2017-09-29","close":26050.0},{"date":"2017-10-10","close":26350.0},{"date":"2017-10-11","close":26750.0},{"date":"2017-10-12","close":26550.0},{"date":"2017-10-13","close":26200.0},{"date":"2017-10-16","close":25350.0},{"date":"2017-10-17","close":25200.0},{"date":"2017-10-18","close":25000.0},{"date":"2017-10-19","close":24600.0},{"date":"2017-10-20","close":25000.0},{"date":"2017-10-23","close":24800.0},{"date":"2017-10-24","close":24600.0},{"date":"2017-10-25","close":25000.0},{"date":"2017-10-26","close":25400.0},{"date":"2017-10-27","close":26000.0},{"date":"2017-10-30","close":26000.0},{"date":"2017-10-31","close":26900.0},{"date":"2017-11-01","close":26600.0},{"date":"2017-11-02","close":26900.0},{"date":"2017-11-03","close":27250.0},{"date":"2017-11-06","close":27850.0},{"date":"2017-11-07","close":28000.0},{"date":"2017-11-08","close":28150.0},{"date":"2017-11-09","close":28400.0},{"date":"2017-11-10","close":28000.0},{"date":"2017-11-13","close":28000.0},{"date":"2017-11-14","close":28200.0},{"date":"2017-11-15","close":27550.0},{"date":"2017-11-16","close":28000.0},{"date":"2017-11-17","close":27900.0},{"date":"2017-11-20","close":27750.0},{"date":"2017-11-21","close":27550.0},{"date":"2017-11-22","close":27650.0},{"date":"2017-11-23","close":28300.0},{"date":"2017-11-24","close":28350.0},{"date":"2017-11-27","close":28850.0},{"date":"2017-11-28","close":29000.0},{"date":"2017-11-29","close":28600.0},{"date":"2017-11-30","close":27700.0},{"date":"2017-12-01","close":27650.0},{"date":"2017-12-04","close":27750.0},{"date":"2017-12-05","close":27600.0},{"date":"2017-12-06","close":27400.0},{"date":"2017-12-07","close":27450.0},{"date":"2017-12-08","close":27700.0},{"date":"2017-12-11","close":26800.0},{"date":"2017-12-12","close":27150.0},{"date":"2017-12-13","close":26750.0},{"date":"2017-12-14","close":27000.0},{"date":"2017-12-15","close":27000.0},{"date":"2017-12-18","close":27550.0},{"date":"2017-12-19","close":27700.0},{"date":"2017-12-20","close":28000.0},{"date":"2017-12-21","close":27950.0},{"date":"2017-12-22","close":27950.0},{"date":"2017-12-26","close":26600.0},{"date":"2017-12-27","close":26800.0},{"date":"2017-12-28","close":26850.0},{"date":"2018-01-02","close":21542.6875},{"date":"2018-01-03","close":21257.6289},{"date":"2018-01-04","close":21013.2852},{"date":"2018-01-05","close":20931.8398},{"date":"2018-01-08","close":20239.541},{"date":"2018-01-09","close":20483.8828},{"date":"2018-01-10","close":20565.3281},{"date":"2018-01-11","close":20565.3281},{"date":"2018-01-12","close":20606.0488},{"date":"2018-01-15","close":20239.541},{"date":"2018-01-16","close":20361.7109},{"date":"2018-01-17","close":20198.8164},{"date":"2018-01-18","close":20483.8828},{"date":"2018-01-19","close":20361.7109},{"date":"2018-01-22","close":20320.9863},{"date":"2018-01-23","close":20565.3281},{"date":"2018-01-24","close":21461.2422},{"date":"2018-01-25","close":20850.3906},{"date":"2018-01-26","close":21542.6875},{"date":"2018-01-29","close":21664.8633},{"date":"2018-01-30","close":21094.7305},{"date":"2018-01-31","close":21176.1797},{"date":"2018-02-01","close":21379.7949},{"date":"2018-02-02","close":21909.2012},{"date":"2018-02-05","close":21176.1797},{"date":"2018-02-06","close":21746.3047},{"date":"2018-02-07","close":21257.6289},{"date":"2018-02-08","close":21216.9004},{"date":"2018-02-09","close":21461.2422},{"date":"2018-02-12","close":21013.2852},{"date":"2018-02-13","close":21054.0078},{"date":"2018-02-14","close":21054.0078},{"date":"2018-02-19","close":21339.0742},{"date":"2018-02-20","close":21176.1797},{"date":"2018-02-21","close":21176.1797},{"date":"2018-02-22","close":20850.3906},{"date":"2018-02-23","close":21257.6289},{"date":"2018-02-26","close":21094.7305},{"date":"2018-02-27","close":21094.7305},{"date":"2018-02-28","close":20931.8398},{"date":"2018-03-02","close":20524.6035},{"date":"2018-03-05","close":20483.8828},{"date":"2018-03-06","close":20646.7715},{"date":"2018-03-07","close":20076.6445},{"date":"2018-03-08","close":19873.0312},{"date":"2018-03-09","close":19873.0312},{"date":"2018-03-12","close":20198.8164},{"date":"2018-03-13","close":20035.9258},{"date":"2018-03-14","close":19913.7539},{"date":"2018-03-15","close":19791.584},{"date":"2018-03-16","close":19384.3457},{"date":"2018-03-19","close":20117.3691},{"date":"2018-03-20","close":19995.2012},{"date":"2018-03-21","close":19547.2422},{"date":"2018-03-22","close":19140.0078},{"date":"2018-03-23","close":19099.2852},{"date":"2018-03-26","close":19547.2422},{"date":"2018-03-27","close":19628.6895},{"date":"2018-03-28","close":19547.2422},{"date":"2018-03-29","close":19547.2422},{"date":"2018-03-30","close":18732.7734},{"date":"2018-04-02","close":18814.2188},{"date":"2018-04-03","close":18814.2188},{"date":"2018-04-04","close":18488.4336},{"date":"2018-04-05","close":18529.1562},{"date":"2018-04-06","close":18529.1562},{"date":"2018-04-09","close":18529.1562},{"date":"2018-04-10","close":18529.1562},{"date":"2018-04-11","close":18040.4746},{"date":"2018-04-12","close":18447.709},{"date":"2018-04-13","close":17877.582},{"date":"2018-04-16","close":17388.9023},{"date":"2018-04-17","close":17103.8359},{"date":"2018-04-18","close":17429.623},{"date":"2018-04-19","close":17511.0703},{"date":"2018-04-20","close":17836.8555},{"date":"2018-04-23","close":17918.3047},{"date":"2018-04-24","close":18692.0547},{"date":"2018-04-25","close":18610.6035},{"date":"2018-04-26","close":18854.9453},{"date":"2018-04-27","close":19140.0078},{"date":"2018-04-30","close":19140.0078},{"date":"2018-05-02","close":19384.3457},{"date":"2018-05-03","close":19425.0742},{"date":"2018-05-04","close":19384.3457},{"date":"2018-05-08","close":19628.6895},{"date":"2018-05-09","close":20280.2637},{"date":"2018-05-10","close":20646.7715},{"date":"2018-05-11","close":21094.7305},{"date":"2018-05-14","close":21787.0312},{"date":"2018-05-15","close":21705.584},{"date":"2018-05-16","close":20850.3906},{"date":"2018-05-17","close":20768.9434},{"date":"2018-05-18","close":21501.9648},{"date":"2018-05-21","close":22764.3906},{"date":"2018-05-23","close":21176.1797},{"date":"2018-05-24","close":21257.6289},{"date":"2018-05-25","close":21013.2852},{"date":"2018-05-28","close":22316.4375},{"date":"2018-05-29","close":21746.3047},{"date":"2018-05-30","close":21257.6289},{"date":"2018-05-31","close":21990.6465},{"date":"2018-06-01","close":21339.0742},{"date":"2018-06-04","close":21705.584},{"date":"2018-06-05","close":21257.6289},{"date":"2018-06-07","close":21054.0078},{"date":"2018-06-08","close":21257.6289},{"date":"2018-06-11","close":21054.0078},{"date":"2018-06-12","close":20931.8398},{"date":"2018-06-14","close":21013.2852},{"date":"2018-06-15","close":21664.8633},{"date":"2018-06-18","close":21746.3047},{"date":"2018-06-19","close":21298.3496},{"date":"2018-06-20","close":20565.3281},{"date":"2018-06-21","close":20931.8398},{"date":"2018-06-22","close":21257.6289},{"date":"2018-06-25","close":20361.7109},{"date":"2018-06-26","close":20035.9258},{"date":"2018-06-27","close":18732.7734},{"date":"2018-06-28","close":18732.7734},{"date":"2018-06-29","close":18162.6465},{"date":"2018-07-02","close":18162.6465},{"date":"2018-07-03","close":18406.9824},{"date":"2018-07-04","close":18406.9824},{"date":"2018-07-05","close":17999.752},{"date":"2018-07-06","close":23375.2441},{"date":"2018-07-09","close":23293.7949},{"date":"2018-07-10","close":22316.4375},{"date":"2018-07-11","close":20402.4336},{"date":"2018-07-12","close":22560.7734},{"date":"2018-07-13","close":21909.2012},{"date":"2018-07-16","close":20768.9434},{"date":"2018-07-17","close":26999.627},{"date":"2018-07-18","close":29157.9688},{"date":"2018-07-19","close":22723.6719},{"date":"2018-07-20","close":25981.5449},{"date":"2018-07-23","close":21827.7559},{"date":"2018-07-24","close":21909.2012},{"date":"2018-07-25","close":20565.3281},{"date":"2018-07-26","close":20280.2637},{"date":"2018-07-27","close":19628.6895},{"date":"2018-07-30","close":19140.0078},{"date":"2018-07-31","close":18936.3926},{"date":"2018-08-01","close":19140.0078},{"date":"2018-08-02","close":19710.1367},{"date":"2018-08-03","close":19343.625},{"date":"2018-08-06","close":19099.2852},{"date":"2018-08-07","close":19587.9668},{"date":"2018-08-08","close":19180.7324},{"date":"2018-08-09","close":19058.5586},{"date":"2018-08-10","close":18977.1152},{"date":"2018-08-13","close":18651.3281},{"date":"2018-08-14","close":18814.2188},{"date":"2018-08-16","close":18814.2188},{"date":"2018-08-17","close":18569.8789},{"date":"2018-08-20","close":18488.4336},{"date":"2018-08-21","close":18773.4941},{"date":"2018-08-22","close":18692.0547},{"date":"2018-08-23","close":18732.7734},{"date":"2018-08-24","close":18854.9453},{"date":"2018-08-27","close":18854.9453},{"date":"2018-08-28","close":19140.0078},{"date":"2018-08-29","close":19099.2852},{"date":"2018-08-30","close":18854.9453},{"date":"2018-08-31","close":19058.5586},{"date":"2018-09-03","close":18651.3281},{"date":"2018-09-04","close":18692.0547},{"date":"2018-09-05","close":18692.0547},{"date":"2018-09-06","close":18569.8789},{"date":"2018-09-07","close":18977.1152},{"date":"2018-09-10","close":19017.8398},{"date":"2018-09-11","close":18977.1152},{"date":"2018-09-12","close":19099.2852},{"date":"2018-09-13","close":19140.0078},{"date":"2018-09-14","close":19302.9004},{"date":"2018-09-17","close":19384.3457},{"date":"2018-09-18","close":19343.625},{"date":"2018-09-19","close":19180.7324},{"date":"2018-09-20","close":19017.8398},{"date":"2018-09-21","close":18732.7734},{"date":"2018-09-27","close":18773.4941},{"date":"2018-09-28","close":18977.1152},{"date":"2018-10-01","close":19058.5586},{"date":"2018-10-02","close":18977.1152},{"date":"2018-10-04","close":18651.3281},{"date":"2018-10-05","close":18732.7734},{"date":"2018-10-08","close":18732.7734},{"date":"2018-10-10","close":18610.6035},{"date":"2018-10-11","close":17918.3047},{"date":"2018-10-12","close":18325.5391},{"date":"2018-10-15","close":18325.5391},{"date":"2018-10-16","close":18406.9824},{"date":"2018-10-17","close":18366.2637},{"date":"2018-10-18","close":18651.3281},{"date":"2018-10-19","close":18447.709},{"date":"2018-10-22","close":17673.9629},{"date":"2018-10-23","close":17185.2852},{"date":"2018-10-24","close":17226.0078},{"date":"2018-10-25","close":16167.1982},{"date":"2018-10-26","close":16167.1982},{"date":"2018-10-29","close":16533.709},{"date":"2018-10-30","close":16289.3682},{"date":"2018-10-31","close":16289.3682},{"date":"2018-11-01","close":16778.0488},{"date":"2018-11-02","close":16778.0488},{"date":"2018-11-05","close":17185.2852},{"date":"2018-11-06","close":16818.7734},{"date":"2018-11-07","close":17714.6855},{"date":"2018-11-08","close":18529.1562},{"date":"2018-11-09","close":18406.9824},{"date":"2018-11-12","close":17959.0293},{"date":"2018-11-13","close":17673.9629},{"date":"2018-11-14","close":17836.8555},{"date":"2018-11-15","close":17999.752},{"date":"2018-11-16","close":17999.752},{"date":"2018-11-19","close":18244.0938},{"date":"2018-11-20","close":17714.6855},{"date":"2018-11-21","close":17714.6855},{"date":"2018-11-22","close":17714.6855},{"date":"2018-11-23","close":17877.582},{"date":"2018-11-26","close":17877.582},{"date":"2018-11-27","close":18162.6465},{"date":"2018-11-28","close":18203.3672},{"date":"2018-11-29","close":17918.3047},{"date":"2018-11-30","close":17918.3047},{"date":"2018-12-03","close":17755.4102},{"date":"2018-12-04","close":17592.5195},{"date":"2018-12-05","close":17673.9629},{"date":"2018-12-06","close":17796.1328},{"date":"2018-12-07","close":17796.1328},{"date":"2018-12-10","close":17796.1328},{"date":"2018-12-11","close":17755.4102},{"date":"2018-12-12","close":18040.4746},{"date":"2018-12-13","close":17714.6855},{"date":"2018-12-14","close":17673.9629},{"date":"2018-12-17","close":17877.582},{"date":"2018-12-18","close":17836.8555},{"date":"2018-12-19","close":17836.8555},{"date":"2018-12-20","close":17877.582},{"date":"2018-12-21","close":17877.582},{"date":"2018-12-24","close":17877.582},{"date":"2018-12-26","close":17755.4102},{"date":"2018-12-27","close":18214.9609},{"date":"2018-12-28","close":18214.9609},{"date":"2019-01-02","close":18214.9609},{"date":"2019-01-03","close":17630.0801},{"date":"2019-01-04","close":17128.752},{"date":"2019-01-07","close":17797.1875},{"date":"2019-01-08","close":17797.1875},{"date":"2019-01-09","close":17462.9688},{"date":"2019-01-10","close":17462.9688},{"date":"2019-01-11","close":17295.8613},{"date":"2019-01-14","close":17421.1895},{"date":"2019-01-15","close":17295.8613},{"date":"2019-01-16","close":17003.416},{"date":"2019-01-17","close":16836.3066},{"date":"2019-01-18","close":17045.1953},{"date":"2019-01-21","close":16961.6406},{"date":"2019-01-22","close":17170.5254},{"date":"2019-01-23","close":17086.9707},{"date":"2019-01-24","close":17212.3047},{"date":"2019-01-25","close":17421.1895},{"date":"2019-01-28","close":17295.8613},{"date":"2019-01-29","close":17379.4141},{"date":"2019-01-30","close":17504.7461},{"date":"2019-01-31","close":17212.3047},{"date":"2019-02-01","close":17128.752},{"date":"2019-02-07","close":17462.9688},{"date":"2019-02-08","close":17462.9688},{"date":"2019-02-11","close":17421.1895},{"date":"2019-02-12","close":17546.5234},{"date":"2019-02-13","close":17504.7461},{"date":"2019-02-14","close":17504.7461},{"date":"2019-02-15","close":17337.6367},{"date":"2019-02-18","close":17462.9688},{"date":"2019-02-19","close":17212.3047},{"date":"2019-02-20","close":17379.4141},{"date":"2019-02-21","close":17254.082},{"date":"2019-02-22","close":17379.4141},{"date":"2019-02-25","close":17379.4141},{"date":"2019-02-26","close":17379.4141},{"date":"2019-02-27","close":17254.082},{"date":"2019-02-28","close":16710.9746},{"date":"2019-03-04","close":16836.3066},{"date":"2019-03-05","close":16961.6406},{"date":"2019-03-06","close":17045.1953},{"date":"2019-03-07","close":17045.1953},{"date":"2019-03-08","close":17045.1953},{"date":"2019-03-11","close":16710.9746},{"date":"2019-03-12","close":16752.7539},{"date":"2019-03-13","close":16794.5312},{"date":"2019-03-14","close":16794.5312},{"date":"2019-03-15","close":16878.084},{"date":"2019-03-18","close":17045.1953},{"date":"2019-03-19","close":17128.752},{"date":"2019-03-20","close":17546.5234},{"date":"2019-03-21","close":17504.7461},{"date":"2019-03-22","close":22726.9277},{"date":"2019-03-25","close":19468.2871},{"date":"2019-03-26","close":18841.625},{"date":"2019-03-27","close":18758.0703},{"date":"2019-03-28","close":18758.0703},{"date":"2019-03-29","close":18549.1816},{"date":"2019-04-01","close":18131.4062},{"date":"2019-04-02","close":18507.4043},{"date":"2019-04-03","close":18214.9609},{"date":"2019-04-04","close":18298.5156},{"date":"2019-04-05","close":18298.5156},{"date":"2019-04-08","close":18340.2949},{"date":"2019-04-09","close":18883.3984},{"date":"2019-04-10","close":19092.2891},{"date":"2019-04-11","close":19342.9551},{"date":"2019-04-12","close":19342.9551},{"date":"2019-04-15","close":19760.7266},{"date":"2019-04-16","close":20136.7266},{"date":"2019-04-17","close":20888.7188},{"date":"2019-04-18","close":27155.334},{"date":"2019-04-19","close":35301.9336},{"date":"2019-04-22","close":45871.6289},{"date":"2019-04-23","close":44367.6406},{"date":"2019-04-24","close":36931.2539},{"date":"2019-04-25","close":35427.2734},{"date":"2019-04-26","close":31750.8555},{"date":"2019-04-29","close":31500.1836},{"date":"2019-04-30","close":30205.0898},{"date":"2019-05-02","close":30706.4141},{"date":"2019-05-03","close":29369.5371},{"date":"2019-05-07","close":27740.2168},{"date":"2019-05-08","close":28826.4316},{"date":"2019-05-09","close":27990.8867},{"date":"2019-05-10","close":28325.1016},{"date":"2019-05-13","close":26361.5625},{"date":"2019-05-14","close":26695.7852},{"date":"2019-05-15","close":26361.5625},{"date":"2019-05-16","close":27322.4414},{"date":"2019-05-17","close":26486.8965},{"date":"2019-05-20","close":27155.334},{"date":"2019-05-21","close":26528.6719},{"date":"2019-05-22","close":26319.7852},{"date":"2019-05-23","close":25275.3496},{"date":"2019-05-24","close":23854.916},{"date":"2019-05-27","close":23562.4746},{"date":"2019-05-28","close":23980.25},{"date":"2019-05-29","close":23896.6934},{"date":"2019-05-30","close":23395.3633},{"date":"2019-05-31","close":24063.8027},{"date":"2019-06-03","close":24732.2441},{"date":"2019-06-04","close":24063.8027},{"date":"2019-06-05","close":24732.2441},{"date":"2019-06-07","close":25526.0156},{"date":"2019-06-10","close":25484.2363},{"date":"2019-06-11","close":25233.5703},{"date":"2019-06-12","close":25651.3457},{"date":"2019-06-13","close":25985.5664},{"date":"2019-06-14","close":25651.3457},{"date":"2019-06-17","close":25024.6836},{"date":"2019-06-18","close":24230.9121},{"date":"2019-06-19","close":25024.6836},{"date":"2019-06-20","close":25651.3457},{"date":"2019-06-21","close":25066.4648},{"date":"2019-06-24","close":25484.2363},{"date":"2019-06-25","close":25651.3457},{"date":"2019-06-26","close":26319.7852},{"date":"2019-06-27","close":27573.1094},{"date":"2019-06-28","close":26737.5605},{"date":"2019-07-01","close":25902.0117},{"date":"2019-07-02","close":26695.7852},{"date":"2019-07-03","close":26319.7852},{"date":"2019-07-04","close":25358.9043},{"date":"2019-07-05","close":25818.4551},{"date":"2019-07-08","close":30121.5332},{"date":"2019-07-09","close":28408.6582},{"date":"2019-07-10","close":28951.7656},{"date":"2019-07-11","close":30079.752},{"date":"2019-07-12","close":29160.6484},{"date":"2019-07-15","close":28283.3262},{"date":"2019-07-16","close":28868.209},{"date":"2019-07-17","close":27656.6641},{"date":"2019-07-18","close":27781.998},{"date":"2019-07-19","close":27781.998},{"date":"2019-07-22","close":27489.5527},{"date":"2019-07-23","close":27030.0},{"date":"2019-07-24","close":26236.2305},{"date":"2019-07-25","close":25902.0117},{"date":"2019-07-26","close":24774.0215},{"date":"2019-07-29","close":23687.8066},{"date":"2019-07-30","close":23771.3594},{"date":"2019-07-31","close":24022.0293},{"date":"2019-08-01","close":23478.9199},{"date":"2019-08-02","close":23311.8125},{"date":"2019-08-05","close":20470.9434},{"date":"2019-08-06","close":21515.3809},{"date":"2019-08-07","close":22476.2617},{"date":"2019-08-08","close":21724.2695},{"date":"2019-08-09","close":21807.8262},{"date":"2019-08-12","close":21807.8262},{"date":"2019-08-13","close":21974.9316},{"date":"2019-08-14","close":21390.0469},{"date":"2019-08-16","close":21348.2695},{"date":"2019-08-19","close":21682.4902},{"date":"2019-08-20","close":22894.0391},{"date":"2019-08-21","close":22894.0391},{"date":"2019-08-22","close":23102.9238},{"date":"2019-08-23","close":22559.8164},{"date":"2019-08-26","close":22601.5957},{"date":"2019-08-27","close":22977.5898},{"date":"2019-08-28","close":23437.1406},{"date":"2019-08-29","close":23646.0312},{"date":"2019-08-30","close":23980.25},{"date":"2019-09-02","close":23980.25},{"date":"2019-09-03","close":23938.4727},{"date":"2019-09-04","close":24230.9121},{"date":"2019-09-05","close":24230.9121},{"date":"2019-09-06","close":24230.9121},{"date":"2019-09-09","close":24398.0234},{"date":"2019-09-10","close":24523.3555},{"date":"2019-09-11","close":24398.0234},{"date":"2019-09-16","close":24565.1309},{"date":"2019-09-17","close":23687.8066},{"date":"2019-09-18","close":23771.3594},{"date":"2019-09-19","close":23854.916},{"date":"2019-09-20","close":23729.582},{"date":"2019-09-23","close":23729.582},{"date":"2019-09-24","close":23604.252},{"date":"2019-09-25","close":23478.9199},{"date":"2019-09-26","close":23980.25},{"date":"2019-09-27","close":24230.9121},{"date":"2019-09-30","close":24398.0234},{"date":"2019-10-01","close":23813.1406},{"date":"2019-10-02","close":22977.5898},{"date":"2019-10-04","close":23144.6992},{"date":"2019-10-07","close":23395.3633},{"date":"2019-10-08","close":23270.0352},{"date":"2019-10-10","close":22392.709},{"date":"2019-10-11","close":22518.0391},{"date":"2019-10-14","close":23061.1426},{"date":"2019-10-15","close":22559.8164},{"date":"2019-10-16","close":22392.709},{"date":"2019-10-17","close":22309.1504},{"date":"2019-10-18","close":22350.9297},{"date":"2019-10-21","close":22309.1504},{"date":"2019-10-22","close":22434.4844},{"date":"2019-10-23","close":22225.5996},{"date":"2019-10-24","close":21766.043},{"date":"2019-10-25","close":21974.9316},{"date":"2019-10-28","close":22058.4863},{"date":"2019-10-29","close":21974.9316},{"date":"2019-10-30","close":21515.3809},{"date":"2019-10-31","close":21640.7109},{"date":"2019-11-01","close":21682.4902},{"date":"2019-11-04","close":21431.8242},{"date":"2019-11-05","close":20930.4961},{"date":"2019-11-06","close":21139.3809},{"date":"2019-11-07","close":20763.3867},{"date":"2019-11-08","close":21055.8281},{"date":"2019-11-11","close":20930.4961},{"date":"2019-11-12","close":21014.0527},{"date":"2019-11-13","close":20888.7188},{"date":"2019-11-14","close":21055.8281},{"date":"2019-11-15","close":21557.1582},{"date":"2019-11-18","close":21974.9316},{"date":"2019-11-19","close":21557.1582},{"date":"2019-11-20","close":21807.8262},{"date":"2019-11-21","close":21766.043},{"date":"2019-11-22","close":21891.3789},{"date":"2019-11-25","close":22183.8203},{"date":"2019-11-26","close":22309.1504},{"date":"2019-11-27","close":23102.9238},{"date":"2019-11-28","close":22810.4824},{"date":"2019-11-29","close":23395.3633},{"date":"2019-12-02","close":23896.6934},{"date":"2019-12-03","close":24189.1387},{"date":"2019-12-04","close":24565.1309},{"date":"2019-12-05","close":25066.4648},{"date":"2019-12-06","close":25860.2324},{"date":"2019-12-09","close":28032.6602},{"date":"2019-12-10","close":23771.3594},{"date":"2019-12-11","close":22894.0391},{"date":"2019-12-12","close":22894.0391},{"date":"2019-12-13","close":22768.7031},{"date":"2019-12-16","close":24189.1387},{"date":"2019-12-17","close":23646.0312},{"date":"2019-12-18","close":25066.4648},{"date":"2019-12-19","close":25776.6777},{"date":"2019-12-20","close":25066.4648},{"date":"2019-12-23","close":25233.5703},{"date":"2019-12-24","close":24230.9121},{"date":"2019-12-26","close":24481.5762},{"date":"2019-12-27","close":25545.9961},{"date":"2019-12-30","close":25801.457},{"date":"2020-01-02","close":26142.0684},{"date":"2020-01-03","close":26312.375},{"date":"2020-01-06","close":25929.1855},{"date":"2020-01-07","close":25801.457},{"date":"2020-01-08","close":24822.1934},{"date":"2020-01-09","close":25035.0781},{"date":"2020-01-10","close":25077.6504},{"date":"2020-01-13","close":25631.1504},{"date":"2020-01-14","close":25886.6074},{"date":"2020-01-15","close":26014.3398},{"date":"2020-01-16","close":26142.0684},{"date":"2020-01-17","close":26312.375},{"date":"2020-01-20","close":26184.6445},{"date":"2020-01-21","close":25971.7637},{"date":"2020-01-22","close":26142.0684},{"date":"2020-01-23","close":25971.7637},{"date":"2020-01-28","close":25460.8438},{"date":"2020-01-29","close":24609.3086},{"date":"2020-01-30","close":23757.7773},{"date":"2020-01-31","close":23076.5469},{"date":"2020-02-03","close":23332.0098},{"date":"2020-02-04","close":23332.0098},{"date":"2020-02-05","close":23544.8926},{"date":"2020-02-06","close":24779.6172},{"date":"2020-02-07","close":25545.9961},{"date":"2020-02-10","close":26142.0684},{"date":"2020-02-11","close":26312.375},{"date":"2020-02-12","close":26397.5273},{"date":"2020-02-13","close":26312.375},{"date":"2020-02-14","close":26354.9512},{"date":"2020-02-17","close":26652.9883},{"date":"2020-02-18","close":26780.7207},{"date":"2020-02-19","close":26695.5645},{"date":"2020-02-20","close":26397.5273},{"date":"2020-02-21","close":25844.0332},{"date":"2020-02-24","close":24566.7324},{"date":"2020-02-25","close":24779.6172},{"date":"2020-02-26","close":24737.0371},{"date":"2020-02-27","close":24396.4277},{"date":"2020-02-28","close":23630.0449},{"date":"2020-03-02","close":24098.3906},{"date":"2020-03-03","close":24694.4609},{"date":"2020-03-04","close":25247.959},{"date":"2020-03-05","close":25375.6895},{"date":"2020-03-06","close":24779.6172},{"date":"2020-03-09","close":24779.6172},{"date":"2020-03-10","close":24013.2363},{"date":"2020-03-11","close":23842.9277},{"date":"2020-03-12","close":23842.9277},{"date":"2020-03-13","close":19840.7207},{"date":"2020-03-16","close":17882.1953},{"date":"2020-03-17","close":17200.9727},{"date":"2020-03-18","close":17030.6602},{"date":"2020-03-19","close":15157.291},{"date":"2020-03-20","close":15455.3242},{"date":"2020-03-23","close":11921.4639},{"date":"2020-03-24","close":14135.4521},{"date":"2020-03-25","close":14901.8311},{"date":"2020-03-26","close":16179.1299},{"date":"2020-03-27","close":15540.4805},{"date":"2020-03-30","close":15838.5156},{"date":"2020-03-31","close":16562.3203},{"date":"2020-04-01","close":17158.3945},{"date":"2020-04-02","close":18648.5781},{"date":"2020-04-03","close":19500.1094},{"date":"2020-04-06","close":20436.7969},{"date":"2020-04-07","close":20521.9512},{"date":"2020-04-08","close":20777.4102},{"date":"2020-04-09","close":20649.6816},{"date":"2020-04-10","close":20053.6074},{"date":"2020-04-13","close":18733.7305},{"date":"2020-04-14","close":19925.877},{"date":"2020-04-16","close":20011.0312},{"date":"2020-04-17","close":20096.1836},{"date":"2020-04-20","close":19542.6855},{"date":"2020-04-21","close":18307.9609},{"date":"2020-04-22","close":18478.2676},{"date":"2020-04-23","close":18861.459},{"date":"2020-04-24","close":19116.9219},{"date":"2020-04-27","close":19925.877},{"date":"2020-04-28","close":20521.9512},{"date":"2020-04-29","close":20862.5625},{"date":"2020-05-04","close":19627.8379},{"date":"2020-05-06","close":19840.7207},{"date":"2020-05-07","close":20351.6426},{"date":"2020-05-08","close":20819.9844},{"date":"2020-05-11","close":20436.7969},{"date":"2020-05-12","close":20436.7969},{"date":"2020-05-13","close":20096.1836},{"date":"2020-05-14","close":19925.877},{"date":"2020-05-15","close":19925.877},{"date":"2020-05-18","close":19925.877},{"date":"2020-05-19","close":20181.3398},{"date":"2020-05-20","close":20521.9512},{"date":"2020-05-21","close":20351.6426},{"date":"2020-05-22","close":19883.3008},{"date":"2020-05-25","close":19925.877},{"date":"2020-05-26","close":20521.9512},{"date":"2020-05-27","close":20138.7598},{"date":"2020-05-28","close":20011.0312},{"date":"2020-05-29","close":19968.4531},{"date":"2020-06-01","close":20223.9121},{"date":"2020-06-02","close":20436.7969},{"date":"2020-06-03","close":20521.9512},{"date":"2020-06-04","close":22225.0156},{"date":"2020-06-05","close":22012.1328},{"date":"2020-06-08","close":22821.0879},{"date":"2020-06-09","close":22778.5137},{"date":"2020-06-10","close":24268.6973},{"date":"2020-06-11","close":23161.7012},{"date":"2020-06-12","close":23076.5469},{"date":"2020-06-15","close":25545.9961},{"date":"2020-06-16","close":26652.9883},{"date":"2020-06-17","close":28100.5938},{"date":"2020-06-18","close":29590.7812},{"date":"2020-06-19","close":24822.1934},{"date":"2020-06-22","close":23459.7383},{"date":"2020-06-23","close":22906.2441},{"date":"2020-06-24","close":24949.9219},{"date":"2020-06-25","close":26823.2949},{"date":"2020-06-26","close":25162.8066},{"date":"2020-06-29","close":24268.6973},{"date":"2020-06-30","close":26397.5273},{"date":"2020-07-01","close":26823.2949},{"date":"2020-07-02","close":27206.4863},{"date":"2020-07-03","close":26652.9883},{"date":"2020-07-06","close":26482.6797},{"date":"2020-07-07","close":25886.6074},{"date":"2020-07-08","close":26823.2949},{"date":"2020-07-09","close":26567.834},{"date":"2020-07-10","close":25162.8066},{"date":"2020-07-13","close":24864.7676},{"date":"2020-07-14","close":25375.6895},{"date":"2020-07-15","close":25545.9961},{"date":"2020-07-16","close":26397.5273},{"date":"2020-07-17","close":26269.7988},{"date":"2020-07-20","close":27504.5234},{"date":"2020-07-21","close":27589.6738},{"date":"2020-07-22","close":27121.332},{"date":"2020-07-23","close":26567.834},{"date":"2020-07-24","close":26652.9883},{"date":"2020-07-27","close":26397.5273},{"date":"2020-07-28","close":25886.6074},{"date":"2020-07-29","close":25247.959},{"date":"2020-07-30","close":25886.6074},{"date":"2020-07-31","close":25801.457},{"date":"2020-08-03","close":26738.1387},{"date":"2020-08-04","close":27078.7559},{"date":"2020-08-05","close":26567.834},{"date":"2020-08-06","close":27674.8262},{"date":"2020-08-07","close":27802.5566},{"date":"2020-08-10","close":28270.9043},{"date":"2020-08-11","close":28441.207},{"date":"2020-08-12","close":29122.4375},{"date":"2020-08-13","close":28398.6309},{"date":"2020-08-14","close":28441.207},{"date":"2020-08-18","close":26780.7207},{"date":"2020-08-19","close":26738.1387},{"date":"2020-08-20","close":25333.1094},{"date":"2020-08-21","close":26397.5273},{"date":"2020-08-24","close":27121.332},{"date":"2020-08-25","close":27163.9082},{"date":"2020-08-26","close":27504.5234},{"date":"2020-08-27","close":26993.6016},{"date":"2020-08-28","close":27078.7559},{"date":"2020-08-31","close":26227.2246},{"date":"2020-09-01","close":25886.6074},{"date":"2020-09-02","close":26908.4473},{"date":"2020-09-03","close":26184.6445},{"date":"2020-09-04","close":25503.418},{"date":"2020-09-07","close":25716.3027},{"date":"2020-09-08","close":27589.6738},{"date":"2020-09-09","close":27249.0605},{"date":"2020-09-10","close":27121.332},{"date":"2020-09-11","close":28100.5938},{"date":"2020-09-14","close":32102.7988},{"date":"2020-09-15","close":28866.9746},{"date":"2020-09-16","close":27759.9805},{"date":"2020-09-17","close":26780.7207},{"date":"2020-09-18","close":27674.8262},{"date":"2020-09-21","close":26738.1387},{"date":"2020-09-22","close":25375.6895},{"date":"2020-09-23","close":24609.3086},{"date":"2020-09-24","close":23587.4688},{"date":"2020-09-25","close":24098.3906},{"date":"2020-09-28","close":24864.7676},{"date":"2020-09-29","close":24566.7324},{"date":"2020-10-05","close":24439.0039},{"date":"2020-10-06","close":24396.4277},{"date":"2020-10-07","close":24396.4277},{"date":"2020-10-08","close":24651.8848},{"date":"2020-10-12","close":24439.0039},{"date":"2020-10-13","close":24524.1582},{"date":"2020-10-14","close":23928.0801},{"date":"2020-10-15","close":24481.5781},{"date":"2020-10-16","close":24098.3906},{"date":"2020-10-19","close":24098.3906},{"date":"2020-10-20","close":23842.9277},{"date":"2020-10-21","close":24140.9668},{"date":"2020-10-22","close":24268.6973},{"date":"2020-10-23","close":24268.6973},{"date":"2020-10-26","close":23842.9277},{"date":"2020-10-27","close":23928.0801},{"date":"2020-10-28","close":24311.2734},{"date":"2020-10-29","close":24439.0039},{"date":"2020-10-30","close":24694.4609},{"date":"2020-11-02","close":26142.0684},{"date":"2020-11-03","close":26610.4102},{"date":"2020-11-04","close":25673.7266},{"date":"2020-11-05","close":26014.3398},{"date":"2020-11-06","close":27419.3672},{"date":"2020-11-09","close":28526.3633},{"date":"2020-11-10","close":26951.0234},{"date":"2020-11-11","close":26610.4102},{"date":"2020-11-12","close":26014.3398},{"date":"2020-11-13","close":26823.2949},{"date":"2020-11-16","close":26951.0234},{"date":"2020-11-17","close":26014.3398},{"date":"2020-11-18","close":26610.4102},{"date":"2020-11-19","close":26227.2246},{"date":"2020-11-20","close":26184.6445},{"date":"2020-11-23","close":26482.6797},{"date":"2020-11-24","close":26695.5645},{"date":"2020-11-25","close":26780.7207},{"date":"2020-11-26","close":26142.0684},{"date":"2020-11-27","close":26142.0684},{"date":"2020-11-30","close":25929.1855},{"date":"2020-12-01","close":26099.4922},{"date":"2020-12-02","close":26099.4922},{"date":"2020-12-03","close":26142.0684},{"date":"2020-12-04","close":26142.0684},{"date":"2020-12-07","close":25120.2266},{"date":"2020-12-08","close":25120.2266},{"date":"2020-12-09","close":25929.1855},{"date":"2020-12-10","close":25631.1504},{"date":"2020-12-11","close":25205.3828},{"date":"2020-12-14","close":24949.9219},{"date":"2020-12-15","close":24737.0371},{"date":"2020-12-16","close":25162.8066},{"date":"2020-12-17","close":26142.0684},{"date":"2020-12-18","close":26142.0684},{"date":"2020-12-21","close":25631.1504},{"date":"2020-12-22","close":24992.4961},{"date":"2020-12-23","close":25290.5352},{"date":"2020-12-24","close":25333.1094},{"date":"2020-12-28","close":25333.1094},{"date":"2020-12-29","close":26813.0547},{"date":"2020-12-30","close":27074.2188},{"date":"2021-01-04","close":26987.166},{"date":"2021-01-05","close":27074.2188},{"date":"2021-01-06","close":26900.1074},{"date":"2021-01-07","close":26725.9961},{"date":"2021-01-08","close":26595.416},{"date":"2021-01-11","close":27204.8027},{"date":"2021-01-12","close":27074.2188},{"date":"2021-01-13","close":26813.0547},{"date":"2021-01-14","close":26813.0547},{"date":"2021-01-15","close":25898.9688},{"date":"2021-01-18","close":25594.2773},{"date":"2021-01-19","close":26377.7754},{"date":"2021-01-20","close":25898.9688},{"date":"2021-01-21","close":26377.7754},{"date":"2021-01-22","close":26856.582},{"date":"2021-01-25","close":27596.5508},{"date":"2021-01-26","close":27248.3301},{"date":"2021-01-27","close":30861.1289},{"date":"2021-01-28","close":29555.3008},{"date":"2021-01-29","close":27944.7734},{"date":"2021-02-01","close":30295.2676},{"date":"2021-02-02","close":30295.2676},{"date":"2021-02-03","close":29685.8809},{"date":"2021-02-04","close":30382.3223},{"date":"2021-02-05","close":31339.9297},{"date":"2021-02-08","close":33429.2617},{"date":"2021-02-09","close":31252.877},{"date":"2021-02-10","close":31296.4043},{"date":"2021-02-15","close":29816.459},{"date":"2021-02-16","close":29772.9375},{"date":"2021-02-17","close":29337.6582},{"date":"2021-02-18","close":28075.3555},{"date":"2021-02-19","close":28945.9082},{"date":"2021-02-22","close":29598.8281},{"date":"2021-02-23","close":29598.8281},{"date":"2021-02-24","close":28292.9941},{"date":"2021-02-25","close":28162.4102},{"date":"2021-02-26","close":27378.916},{"date":"2021-03-02","close":27378.916},{"date":"2021-03-03","close":27422.4434},{"date":"2021-03-04","close":27422.4434},{"date":"2021-03-05","close":27204.8027},{"date":"2021-03-08","close":27553.0234},{"date":"2021-03-09","close":27509.4961},{"date":"2021-03-10","close":27553.0234},{"date":"2021-03-11","close":28205.9395},{"date":"2021-03-12","close":28641.2148},{"date":"2021-03-15","close":28684.7461},{"date":"2021-03-16","close":28292.9941},{"date":"2021-03-17","close":27465.9688},{"date":"2021-03-18","close":27814.1914},{"date":"2021-03-19","close":27248.3301},{"date":"2021-03-22","close":27901.2461},{"date":"2021-03-23","close":27944.7734},{"date":"2021-03-24","close":28989.4375},{"date":"2021-03-25","close":28945.9082},{"date":"2021-03-26","close":28989.4375},{"date":"2021-03-29","close":28815.3281},{"date":"2021-03-30","close":28597.6895},{"date":"2021-03-31","close":28945.9082},{"date":"2021-04-01","close":29816.459},{"date":"2021-04-02","close":30164.6855},{"date":"2021-04-05","close":30121.1562},{"date":"2021-04-06","close":30382.3223},{"date":"2021-04-07","close":31775.207},{"date":"2021-04-08","close":31035.2402},{"date":"2021-04-09","close":30991.709},{"date":"2021-04-12","close":31775.207},{"date":"2021-04-13","close":32297.5449},{"date":"2021-04-14","close":32123.4297},{"date":"2021-04-15","close":31949.3223},{"date":"2021-04-16","close":32558.707},{"date":"2021-04-19","close":33037.5117},{"date":"2021-04-20","close":33690.4297},{"date":"2021-04-21","close":33516.3164},{"date":"2021-04-22","close":33516.3164},{"date":"2021-04-23","close":33733.9492},{"date":"2021-04-26","close":33603.3711},{"date":"2021-04-27","close":32254.0156},{"date":"2021-04-28","close":31905.7969},{"date":"2021-04-29","close":32384.5996},{"date":"2021-04-30","close":33211.6211},{"date":"2021-05-03","close":33472.7969},{"date":"2021-05-04","close":33603.3711},{"date":"2021-05-06","close":34648.0352},{"date":"2021-05-07","close":34778.6211},{"date":"2021-05-10","close":38391.4141},{"date":"2021-05-11","close":35213.8984},{"date":"2021-05-12","close":35605.6445},{"date":"2021-05-13","close":36998.5312},{"date":"2021-05-14","close":40045.4727},{"date":"2021-05-17","close":37694.9727},{"date":"2021-05-18","close":40001.9414},{"date":"2021-05-20","close":38130.25},{"date":"2021-05-21","close":36650.3125},{"date":"2021-05-24","close":32384.5996},{"date":"2021-05-25","close":33385.7383},{"date":"2021-05-26","close":34648.0352},{"date":"2021-05-27","close":33821.0117},{"date":"2021-05-28","close":33603.3711},{"date":"2021-05-31","close":32819.875},{"date":"2021-06-01","close":33516.3164},{"date":"2021-06-02","close":32906.9297},{"date":"2021-06-03","close":33211.6211},{"date":"2021-06-04","close":32471.6484},{"date":"2021-06-07","close":31775.207},{"date":"2021-06-08","close":32819.875},{"date":"2021-06-09","close":32906.9297},{"date":"2021-06-10","close":33168.0898},{"date":"2021-06-11","close":33342.2031},{"date":"2021-06-14","close":33559.8438},{"date":"2021-06-15","close":34212.7617},{"date":"2021-06-16","close":34256.2891},{"date":"2021-06-17","close":34169.2344},{"date":"2021-06-18","close":33864.5352},{"date":"2021-06-21","close":32776.3438},{"date":"2021-06-22","close":33081.043},{"date":"2021-06-23","close":32819.875},{"date":"2021-06-24","close":32819.875},{"date":"2021-06-25","close":33429.2617},{"date":"2021-06-28","close":33603.3711},{"date":"2021-06-29","close":33603.3711},{"date":"2021-06-30","close":32776.3438},{"date":"2021-07-01","close":32776.3438},{"date":"2021-07-02","close":32819.875},{"date":"2021-07-05","close":32732.8203},{"date":"2021-07-06","close":32863.3984},{"date":"2021-07-07","close":33037.5117},{"date":"2021-07-08","close":31949.3223},{"date":"2021-07-09","close":31339.9297},{"date":"2021-07-12","close":32384.5996},{"date":"2021-07-13","close":33255.1484},{"date":"2021-07-14","close":32732.8203},{"date":"2021-07-15","close":33298.6797},{"date":"2021-07-16","close":33603.3711},{"date":"2021-07-19","close":33777.4844},{"date":"2021-07-20","close":32819.875},{"date":"2021-07-21","close":32819.875},{"date":"2021-07-22","close":32645.7656},{"date":"2021-07-23","close":32906.9297},{"date":"2021-07-26","close":32906.9297},{"date":"2021-07-27","close":32602.2324},{"date":"2021-07-28","close":32515.1777},{"date":"2021-07-29","close":32558.707},{"date":"2021-07-30","close":32776.3438},{"date":"2021-08-02","close":32166.957},{"date":"2021-08-03","close":31644.627},{"date":"2021-08-04","close":31426.9863},{"date":"2021-08-05","close":31339.9297},{"date":"2021-08-06","close":31339.9297},{"date":"2021-08-09","close":31426.9863},{"date":"2021-08-10","close":30730.5449},{"date":"2021-08-11","close":30034.0996},{"date":"2021-08-12","close":29816.459},{"date":"2021-08-13","close":29424.7109},{"date":"2021-08-17","close":28858.8535},{"date":"2021-08-18","close":30425.8496},{"date":"2021-08-19","close":30469.3789},{"date":"2021-08-20","close":31035.2402},{"date":"2021-08-23","close":32645.7656},{"date":"2021-08-24","close":33124.5703},{"date":"2021-08-25","close":32036.375},{"date":"2021-08-26","close":32036.375},{"date":"2021-08-27","close":32906.9297},{"date":"2021-08-30","close":33124.5703},{"date":"2021-08-31","close":32863.3984},{"date":"2021-09-01","close":33429.2617},{"date":"2021-09-02","close":32906.9297},{"date":"2021-09-03","close":33429.2617},{"date":"2021-09-06","close":34169.2344},{"date":"2021-09-07","close":35126.8398},{"date":"2021-09-08","close":34517.4492},{"date":"2021-09-09","close":33081.043},{"date":"2021-09-10","close":33124.5703},{"date":"2021-09-13","close":33298.6797},{"date":"2021-09-14","close":33516.3164},{"date":"2021-09-15","close":33385.7383},{"date":"2021-09-16","close":33951.5938},{"date":"2021-09-17","close":33342.2031},{"date":"2021-09-23","close":32993.9844},{"date":"2021-09-24","close":32993.9844},{"date":"2021-09-27","close":32210.4863},{"date":"2021-09-28","close":32036.375},{"date":"2021-09-29","close":30687.0156},{"date":"2021-09-30","close":30643.4922},{"date":"2021-10-01","close":29903.5215},{"date":"2021-10-05","close":29859.9922},{"date":"2021-10-06","close":30164.6855},{"date":"2021-10-07","close":31296.4043},{"date":"2021-10-08","close":31209.3496},{"date":"2021-10-12","close":31165.8223},{"date":"2021-10-13","close":30817.5977},{"date":"2021-10-14","close":31775.207},{"date":"2021-10-15","close":31905.7969},{"date":"2021-10-18","close":31905.7969},{"date":"2021-10-19","close":31775.207},{"date":"2021-10-20","close":32210.4863},{"date":"2021-10-21","close":31078.7676},{"date":"2021-10-22","close":30904.6562},{"date":"2021-10-25","close":30512.9043},{"date":"2021-10-26","close":30687.0156},{"date":"2021-10-27","close":30904.6562},{"date":"2021-10-28","close":30556.4375},{"date":"2021-10-29","close":30382.3223},{"date":"2021-11-01","close":29163.5508},{"date":"2021-11-02","close":28902.3809},{"date":"2021-11-03","close":28728.2695},{"date":"2021-11-04","close":28858.8535},{"date":"2021-11-05","close":27857.7168},{"date":"2021-11-08","close":27683.6074},{"date":"2021-11-09","close":27727.1348},{"date":"2021-11-10","close":27204.8027},{"date":"2021-11-11","close":27204.8027},{"date":"2021-11-12","close":28075.3555},{"date":"2021-11-15","close":28162.4102},{"date":"2021-11-16","close":28118.8828},{"date":"2021-11-17","close":28031.8281},{"date":"2021-11-18","close":28945.9082},{"date":"2021-11-19","close":29381.1875},{"date":"2021-11-22","close":28728.2695},{"date":"2021-11-23","close":28641.2148},{"date":"2021-11-24","close":28858.8535},{"date":"2021-11-25","close":28510.6328},{"date":"2021-11-26","close":28031.8281},{"date":"2021-11-29","close":27683.6074},{"date":"2021-11-30","close":27074.2188},{"date":"2021-12-01","close":28118.8828},{"date":"2021-12-02","close":28031.8281},{"date":"2021-12-03","close":28423.5781},{"date":"2021-12-06","close":27553.0234},{"date":"2021-12-07","close":28031.8281},{"date":"2021-12-08","close":28728.2695},{"date":"2021-12-09","close":28771.8008},{"date":"2021-12-10","close":29207.0762},{"date":"2021-12-13","close":29294.1328},{"date":"2021-12-14","close":29163.5508},{"date":"2021-12-15","close":29163.5508},{"date":"2021-12-16","close":28902.3809},{"date":"2021-12-17","close":29076.4922},{"date":"2021-12-20","close":28336.5215},{"date":"2021-12-21","close":28641.2148},{"date":"2021-12-22","close":28815.3281},{"date":"2021-12-23","close":28815.3281},{"date":"2021-12-24","close":28945.9082},{"date":"2021-12-27","close":28641.2148},{"date":"2021-12-28","close":28771.8008},{"date":"2021-12-29","close":29615.416},{"date":"2021-12-30","close":29793.0195},{"date":"2022-01-03","close":33700.0},{"date":"2022-01-04","close":29970.625},{"date":"2022-01-05","close":30459.0352},{"date":"2022-01-06","close":30192.6309},{"date":"2022-01-07","close":30414.6289},{"date":"2022-01-10","close":30636.6348},{"date":"2022-01-11","close":30192.6309},{"date":"2022-01-12","close":30370.2324},{"date":"2022-01-13","close":30636.6348},{"date":"2022-01-14","close":30414.6289},{"date":"2022-01-17","close":31258.252},{"date":"2022-01-18","close":31258.252},{"date":"2022-01-19","close":31213.8496},{"date":"2022-01-20","close":31302.6504},{"date":"2022-01-21","close":31080.6465},{"date":"2022-01-24","close":30459.0352},{"date":"2022-01-25","close":30015.0215},{"date":"2022-01-26","close":30015.0215},{"date":"2022-01-27","close":29349.0117},{"date":"2022-01-28","close":29970.625},{"date":"2022-02-03","close":29970.625},{"date":"2022-02-04","close":30459.0352},{"date":"2022-02-07","close":31480.2559},{"date":"2022-02-08","close":31480.2559},{"date":"2022-02-09","close":31480.2559},{"date":"2022-02-10","close":30991.8438},{"date":"2022-02-11","close":30281.4297},{"date":"2022-02-14","close":29970.625},{"date":"2022-02-15","close":29304.6074},{"date":"2022-02-16","close":29349.0117},{"date":"2022-02-17","close":29571.0156},{"date":"2022-02-18","close":29571.0156},{"date":"2022-02-21","close":29571.0156},{"date":"2022-02-22","close":29571.0156},{"date":"2022-02-23","close":29571.0156},{"date":"2022-02-24","close":28771.7988},{"date":"2022-02-25","close":29082.6055},{"date":"2022-02-28","close":29082.6055},{"date":"2022-03-02","close":29304.6074},{"date":"2022-03-03","close":29748.6211},{"date":"2022-03-04","close":29748.6211},{"date":"2022-03-07","close":29393.4121},{"date":"2022-03-08","close":29393.4121},{"date":"2022-03-10","close":29393.4121},{"date":"2022-03-11","close":29349.0117},{"date":"2022-03-14","close":29082.6055},{"date":"2022-03-15","close":28993.8027},{"date":"2022-03-16","close":28949.4023},{"date":"2022-03-17","close":29704.2168},{"date":"2022-03-18","close":30059.4277},{"date":"2022-03-21","close":30059.4277},{"date":"2022-03-22","close":30237.0273},{"date":"2022-03-23","close":30636.6348},{"date":"2022-03-24","close":30681.0371},{"date":"2022-03-25","close":30769.8398},{"date":"2022-03-28","close":31480.2559},{"date":"2022-03-29","close":31435.8516},{"date":"2022-03-30","close":30991.8438},{"date":"2022-03-31","close":31347.0527},{"date":"2022-04-01","close":31435.8516},{"date":"2022-04-04","close":31480.2559},{"date":"2022-04-05","close":31702.2598},{"date":"2022-04-06","close":31347.0527},{"date":"2022-04-07","close":30991.8438},{"date":"2022-04-08","close":31258.252},{"date":"2022-04-11","close":31213.8496},{"date":"2022-04-12","close":31968.6621},{"date":"2022-04-13","close":32101.8691},{"date":"2022-04-14","close":32235.0703},{"date":"2022-04-15","close":31968.6621},{"date":"2022-04-18","close":31968.6621},{"date":"2022-04-19","close":32190.668},{"date":"2022-04-20","close":32634.6777},{"date":"2022-04-21","close":33300.6953},{"date":"2022-04-22","close":33478.2969},{"date":"2022-04-25","close":32590.2793},{"date":"2022-04-26","close":32235.0703},{"date":"2022-04-27","close":31657.8594},{"date":"2022-04-28","close":31924.2637},{"date":"2022-04-29","close":32723.4785},{"date":"2022-05-02","close":32723.4785},{"date":"2022-05-03","close":32634.6777},{"date":"2022-05-04","close":32235.0703},{"date":"2022-05-06","close":31702.2598},{"date":"2022-05-09","close":34500.0},{"date":"2022-05-10","close":30281.4297},{"date":"2022-05-11","close":30281.4297},{"date":"2022-05-12","close":30192.6309},{"date":"2022-05-13","close":30592.2383},{"date":"2022-05-16","close":30858.6445},{"date":"2022-05-17","close":31657.8594},{"date":"2022-05-18","close":31435.8516},{"date":"2022-05-19","close":31036.2441},{"date":"2022-05-20","close":30903.043},{"date":"2022-05-23","close":30681.0371},{"date":"2022-05-24","close":29837.4199},{"date":"2022-05-25","close":29704.2168},{"date":"2022-05-26","close":29659.8164},{"date":"2022-05-27","close":29881.8223},{"date":"2022-05-30","close":30059.4277},{"date":"2022-05-31","close":30947.4453},{"date":"2022-06-02","close":30947.4453},{"date":"2022-06-03","close":30903.043},{"date":"2022-06-07","close":30725.4375},{"date":"2022-06-08","close":30459.0352},{"date":"2022-06-09","close":30459.0352},{"date":"2022-06-10","close":30148.2305},{"date":"2022-06-13","close":29437.8105},{"date":"2022-06-14","close":29215.8066},{"date":"2022-06-15","close":28594.1953},{"date":"2022-06-16","close":28416.5898},{"date":"2022-06-17","close":28771.7988},{"date":"2022-06-20","close":28016.9824},{"date":"2022-06-21","close":27617.373},{"date":"2022-06-22","close":27262.166},{"date":"2022-06-23","close":25930.1426},{"date":"2022-06-24","close":26951.3613},{"date":"2022-06-27","close":29215.8066},{"date":"2022-06-28","close":29215.8066},{"date":"2022-06-29","close":29127.0039},{"date":"2022-06-30","close":28594.1953},{"date":"2022-07-01","close":27750.5781},{"date":"2022-07-04","close":27528.5742},{"date":"2022-07-05","close":28460.9922},{"date":"2022-07-06","close":28283.3887},{"date":"2022-07-07","close":28238.9883},{"date":"2022-07-08","close":28194.5859},{"date":"2022-07-11","close":28505.3926},{"date":"2022-07-12","close":28194.5859},{"date":"2022-07-13","close":28372.1914},{"date":"2022-07-14","close":28372.1914},{"date":"2022-07-15","close":28016.9824},{"date":"2022-07-18","close":28238.9883},{"date":"2022-07-19","close":28150.1855},{"date":"2022-07-20","close":28105.7832},{"date":"2022-07-21","close":28105.7832},{"date":"2022-07-22","close":28638.5957},{"date":"2022-07-25","close":28594.1953},{"date":"2022-07-26","close":28993.8027},{"date":"2022-07-27","close":29127.0039},{"date":"2022-07-28","close":28727.3965},{"date":"2022-07-29","close":29393.4121},{"date":"2022-08-01","close":29393.4121},{"date":"2022-08-02","close":29349.0117},{"date":"2022-08-03","close":30015.0215},{"date":"2022-08-04","close":30459.0352},{"date":"2022-08-05","close":30325.8281},{"date":"2022-08-08","close":30015.0215},{"date":"2022-08-09","close":30103.8262},{"date":"2022-08-10","close":30148.2305},{"date":"2022-08-11","close":30059.4277},{"date":"2022-08-12","close":30015.0215},{"date":"2022-08-16","close":30370.2324},{"date":"2022-08-17","close":30192.6309},{"date":"2022-08-18","close":30148.2305},{"date":"2022-08-19","close":30103.8262},{"date":"2022-08-22","close":30050.7207},{"date":"2022-08-23","close":29652.9922},{"date":"2022-08-24","close":29829.7637},{"date":"2022-08-25","close":29918.1445},{"date":"2022-08-26","close":29873.9531},{"date":"2022-08-29","close":29608.8008},{"date":"2022-08-30","close":29520.416},{"date":"2022-08-31","close":29520.416},{"date":"2022-09-01","close":28636.5703},{"date":"2022-09-02","close":28857.5312},{"date":"2022-09-05","close":28238.8398},{"date":"2022-09-06","close":28415.6094},{"date":"2022-09-07","close":27045.6504},{"date":"2022-09-08","close":27575.9551},{"date":"2022-09-13","close":28017.8789},{"date":"2022-09-14","close":27708.5332},{"date":"2022-09-15","close":27796.918},{"date":"2022-09-16","close":27620.1484},{"date":"2022-09-19","close":27575.9551},{"date":"2022-09-20","close":27752.7266},{"date":"2022-09-21","close":27222.418},{"date":"2022-09-22","close":26736.3047},{"date":"2022-09-23","close":26471.1523},{"date":"2022-09-26","close":25896.6504},{"date":"2022-09-27","close":24482.502},{"date":"2022-09-28","close":23996.3848},{"date":"2022-09-29","close":24261.541},{"date":"2022-09-30","close":24968.6152},{"date":"2022-10-04","close":24880.2285},{"date":"2022-10-05","close":24747.6543},{"date":"2022-10-06","close":26294.3828},{"date":"2022-10-07","close":26426.959},{"date":"2022-10-11","close":26029.2285},{"date":"2022-10-12","close":24747.6543},{"date":"2022-10-13","close":23333.5039},{"date":"2022-10-14","close":23333.5039},{"date":"2022-10-17","close":23112.543},{"date":"2022-10-18","close":23112.543},{"date":"2022-10-19","close":23068.3496},{"date":"2022-10-20","close":23510.2715},{"date":"2022-10-21","close":23200.9258},{"date":"2022-10-24","close":23245.1191},{"date":"2022-10-25","close":23687.0391},{"date":"2022-10-26","close":23908.0},{"date":"2022-10-27","close":23908.0},{"date":"2022-10-28","close":23289.3105},{"date":"2022-10-31","close":23156.7324},{"date":"2022-11-01","close":23200.9258},{"date":"2022-11-02","close":23112.543},{"date":"2022-11-03","close":25189.5742},{"date":"2022-11-04","close":24747.6543},{"date":"2022-11-07","close":24791.8477},{"date":"2022-11-08","close":25145.3828},{"date":"2022-11-09","close":25322.1523},{"date":"2022-11-10","close":25101.1914},{"date":"2022-11-11","close":25454.7305},{"date":"2022-11-14","close":25985.0391},{"date":"2022-11-15","close":25631.5},{"date":"2022-11-16","close":25233.7676},{"date":"2022-11-17","close":25277.9609},{"date":"2022-11-18","close":25498.9238},{"date":"2022-11-21","close":25587.3047},{"date":"2022-11-22","close":25145.3828},{"date":"2022-11-23","close":25145.3828},{"date":"2022-11-24","close":25189.5742},{"date":"2022-11-25","close":25587.3047},{"date":"2022-11-28","close":26603.7266},{"date":"2022-11-29","close":26338.5742},{"date":"2022-11-30","close":26515.3418},{"date":"2022-12-01","close":26913.0742},{"date":"2022-12-02","close":26559.5332},{"date":"2022-12-05","close":26868.8809},{"date":"2022-12-06","close":26161.8066},{"date":"2022-12-07","close":26338.5742},{"date":"2022-12-08","close":26382.7676},{"date":"2022-12-09","close":26868.8809},{"date":"2022-12-12","close":26250.1895},{"date":"2022-12-13","close":26515.3418},{"date":"2022-12-14","close":25985.0391},{"date":"2022-12-15","close":25985.0391},{"date":"2022-12-16","close":25808.2676},{"date":"2022-12-19","close":26161.8066},{"date":"2022-12-20","close":26029.2285},{"date":"2022-12-21","close":25985.0391},{"date":"2022-12-22","close":26205.9961},{"date":"2022-12-23","close":26205.9961},{"date":"2022-12-26","close":26250.1895},{"date":"2022-12-27","close":26426.959},{"date":"2022-12-28","close":26562.4824},{"date":"2022-12-29","close":26562.4824},{"date":"2023-01-02","close":26562.4824},{"date":"2023-01-03","close":26517.3066},{"date":"2023-01-04","close":26833.5273},{"date":"2023-01-05","close":26833.5273},{"date":"2023-01-06","close":26743.1797},{"date":"2023-01-09","close":27014.2246},{"date":"2023-01-10","close":26833.5273},{"date":"2023-01-11","close":26291.4375},{"date":"2023-01-12","close":26562.4824},{"date":"2023-01-13","close":26698.0039},{"date":"2023-01-16","close":26969.0508},{"date":"2023-01-17","close":26969.0508},{"date":"2023-01-18","close":27014.2246},{"date":"2023-01-19","close":26923.875},{"date":"2023-01-20","close":27104.5723},{"date":"2023-01-25","close":26923.875},{"date":"2023-01-26","close":27104.5723},{"date":"2023-01-27","close":26923.875},{"date":"2023-01-30","close":26969.0508},{"date":"2023-01-31","close":27194.9219},{"date":"2023-02-01","close":27149.7461},{"date":"2023-02-02","close":27194.9219},{"date":"2023-02-03","close":27465.9668},{"date":"2023-02-06","close":27240.0938},{"date":"2023-02-07","close":27014.2246},{"date":"2023-02-08","close":27240.0938},{"date":"2023-02-09","close":27285.2695},{"date":"2023-02-10","close":28053.2344},{"date":"2023-02-13","close":27737.0156},{"date":"2023-02-14","close":27782.1875},{"date":"2023-02-15","close":27104.5723},{"date":"2023-02-16","close":27465.9668},{"date":"2023-02-17","close":27420.7949},{"date":"2023-02-20","close":26562.4824},{"date":"2023-02-21","close":26517.3066},{"date":"2023-02-22","close":26517.3066},{"date":"2023-02-23","close":26562.4824},{"date":"2023-02-24","close":26472.1328},{"date":"2023-02-27","close":26562.4824},{"date":"2023-02-28","close":26607.6562},{"date":"2023-03-02","close":26698.0039},{"date":"2023-03-03","close":26788.3516},{"date":"2023-03-06","close":27556.3164},{"date":"2023-03-07","close":27511.1426},{"date":"2023-03-08","close":27104.5723},{"date":"2023-03-09","close":26923.875},{"date":"2023-03-10","close":26652.832},{"date":"2023-03-13","close":26923.875},{"date":"2023-03-14","close":26155.9121},{"date":"2023-03-15","close":27194.9219},{"date":"2023-03-16","close":26291.4375},{"date":"2023-03-17","close":26020.3906},{"date":"2023-03-20","close":26201.0879},{"date":"2023-03-21","close":27149.7461},{"date":"2023-03-22","close":26743.1797},{"date":"2023-03-23","close":26969.0508},{"date":"2023-03-24","close":26652.832},{"date":"2023-03-27","close":27059.3984},{"date":"2023-03-28","close":26652.832},{"date":"2023-03-29","close":26969.0508},{"date":"2023-03-30","close":26562.4824},{"date":"2023-03-31","close":26336.6113},{"date":"2023-04-03","close":26472.1328},{"date":"2023-04-04","close":26472.1328},{"date":"2023-04-05","close":26607.6562},{"date":"2023-04-06","close":28008.0586},{"date":"2023-04-07","close":28098.4082},{"date":"2023-04-10","close":28550.1484},{"date":"2023-04-11","close":28640.5},{"date":"2023-04-12","close":28911.5449},{"date":"2023-04-13","close":28550.1484},{"date":"2023-04-14","close":29001.8945},{"date":"2023-04-17","close":30989.5605},{"date":"2023-04-18","close":29363.2891},{"date":"2023-04-19","close":28866.3691},{"date":"2023-04-20","close":27782.1875},{"date":"2023-04-21","close":27059.3984},{"date":"2023-04-24","close":27104.5723},{"date":"2023-04-25","close":26517.3066},{"date":"2023-04-26","close":26562.4824},{"date":"2023-04-27","close":27104.5723},{"date":"2023-04-28","close":27240.0938},{"date":"2023-05-02","close":27059.3984},{"date":"2023-05-03","close":27059.3984},{"date":"2023-05-04","close":27285.2695},{"date":"2023-05-08","close":27285.2695},{"date":"2023-05-09","close":26652.832},{"date":"2023-05-10","close":26472.1328},{"date":"2023-05-11","close":26381.7852},{"date":"2023-05-12","close":26246.2617},{"date":"2023-05-15","close":26517.3066},{"date":"2023-05-16","close":26426.959},{"date":"2023-05-17","close":26607.6562},{"date":"2023-05-18","close":26698.0039},{"date":"2023-05-19","close":26743.1797},{"date":"2023-05-22","close":26743.1797},{"date":"2023-05-23","close":26743.1797},{"date":"2023-05-24","close":26788.3516},{"date":"2023-05-25","close":26336.6113},{"date":"2023-05-26","close":26562.4824},{"date":"2023-05-30","close":26562.4824},{"date":"2023-05-31","close":26652.832},{"date":"2023-06-01","close":26652.832},{"date":"2023-06-02","close":26698.0039},{"date":"2023-06-05","close":26698.0039},{"date":"2023-06-07","close":26923.875},{"date":"2023-06-08","close":26788.3516},{"date":"2023-06-09","close":26562.4824},{"date":"2023-06-12","close":26381.7852},{"date":"2023-06-13","close":26426.959},{"date":"2023-06-14","close":26291.4375},{"date":"2023-06-15","close":25704.1699},{"date":"2023-06-16","close":26020.3906},{"date":"2023-06-19","close":25839.6914},{"date":"2023-06-20","close":26020.3906},{"date":"2023-06-21","close":26020.3906},{"date":"2023-06-22","close":25975.2148},{"date":"2023-06-23","close":25342.7773},{"date":"2023-06-26","close":25026.5586},{"date":"2023-06-27","close":24755.5078},{"date":"2023-06-28","close":24484.4648},{"date":"2023-06-29","close":24258.5938},{"date":"2023-06-30","close":24032.7227},{"date":"2023-07-03","close":24077.8965},{"date":"2023-07-04","close":23716.502},{"date":"2023-07-05","close":23309.9336},{"date":"2023-07-06","close":21999.877},{"date":"2023-07-07","close":22135.4004},{"date":"2023-07-10","close":21954.7031},{"date":"2023-07-11","close":22135.4004},{"date":"2023-07-12","close":22180.5742},{"date":"2023-07-13","close":21954.7031},{"date":"2023-07-14","close":21548.1367},{"date":"2023-07-17","close":21322.2637},{"date":"2023-07-18","close":21141.5684},{"date":"2023-07-19","close":20554.3008},{"date":"2023-07-20","close":21457.7871},{"date":"2023-07-21","close":21412.6113},{"date":"2023-07-24","close":21051.2188},{"date":"2023-07-25","close":21141.5684},{"date":"2023-07-26","close":21412.6113},{"date":"2023-07-27","close":21954.7031},{"date":"2023-07-28","close":21954.7031},{"date":"2023-07-31","close":22587.1445},{"date":"2023-08-01","close":22993.7148},{"date":"2023-08-02","close":22180.5742},{"date":"2023-08-03","close":21683.6582},{"date":"2023-08-04","close":21683.6582},{"date":"2023-08-07","close":21457.7871},{"date":"2023-08-08","close":21638.4844},{"date":"2023-08-09","close":21593.3105},{"date":"2023-08-10","close":21774.0059},{"date":"2023-08-11","close":21819.1816},{"date":"2023-08-14","close":21683.6582},{"date":"2023-08-16","close":21412.6113},{"date":"2023-08-17","close":21277.0918},{"date":"2023-08-18","close":21231.916},{"date":"2023-08-21","close":21277.0918},{"date":"2023-08-22","close":20870.5195},{"date":"2023-08-23","close":20509.127},{"date":"2023-08-24","close":20463.9531},{"date":"2023-08-25","close":20102.5586},{"date":"2023-08-28","close":20192.9082},{"date":"2023-08-29","close":20102.5586},{"date":"2023-08-30","close":20238.082},{"date":"2023-08-31","close":20057.3848},{"date":"2023-09-01","close":19967.0352},{"date":"2023-09-04","close":21231.916},{"date":"2023-09-05","close":20373.6035},{"date":"2023-09-06","close":20870.5195},{"date":"2023-09-07","close":20825.3477},{"date":"2023-09-08","close":20780.1719},{"date":"2023-09-11","close":20780.1719},{"date":"2023-09-12","close":20780.1719},{"date":"2023-09-13","close":20870.5195},{"date":"2023-09-14","close":20644.6484},{"date":"2023-09-15","close":20825.3477},{"date":"2023-09-18","close":20870.5195},{"date":"2023-09-19","close":20373.6035},{"date":"2023-09-20","close":20599.4766},{"date":"2023-09-21","close":19741.166},{"date":"2023-09-22","close":19921.8633},{"date":"2023-09-25","close":19018.377},{"date":"2023-09-26","close":19515.293},{"date":"2023-09-27","close":19876.6895},{"date":"2023-10-04","close":19470.1172},{"date":"2023-10-05","close":19470.1172},{"date":"2023-10-06","close":19876.6895},{"date":"2023-10-10","close":19876.6895},{"date":"2023-10-11","close":19470.1172},{"date":"2023-10-12","close":19741.166},{"date":"2023-10-13","close":19831.5137},{"date":"2023-10-16","close":19379.7695},{"date":"2023-10-17","close":18973.2012},{"date":"2023-10-18","close":19695.9883},{"date":"2023-10-19","close":19063.5488},{"date":"2023-10-20","close":19695.9883},{"date":"2023-10-23","close":19470.1172},{"date":"2023-10-24","close":19605.6406},{"date":"2023-10-25","close":19379.7695},{"date":"2023-10-26","close":19153.8984},{"date":"2023-10-27","close":19108.7246},{"date":"2023-10-30","close":19424.9434},{"date":"2023-10-31","close":19153.8984},{"date":"2023-11-01","close":19334.5957},{"date":"2023-11-02","close":20192.9082},{"date":"2023-11-03","close":19876.6895},{"date":"2023-11-06","close":19470.1172},{"date":"2023-11-07","close":20192.9082},{"date":"2023-11-08","close":20509.127},{"date":"2023-11-09","close":19605.6406},{"date":"2023-11-10","close":19605.6406},{"date":"2023-11-13","close":19831.5137},{"date":"2023-11-14","close":20192.9082},{"date":"2023-11-15","close":20599.4766},{"date":"2023-11-16","close":21231.916},{"date":"2023-11-17","close":21412.6113},{"date":"2023-11-20","close":21277.0918},{"date":"2023-11-21","close":21457.7871},{"date":"2023-11-22","close":21457.7871},{"date":"2023-11-23","close":21638.4844},{"date":"2023-11-24","close":21277.0918},{"date":"2023-11-27","close":21231.916},{"date":"2023-11-28","close":21638.4844},{"date":"2023-11-29","close":21593.3105},{"date":"2023-11-30","close":22045.0508},{"date":"2023-12-01","close":22135.4004},{"date":"2023-12-04","close":22948.5391},{"date":"2023-12-05","close":23400.2812},{"date":"2023-12-06","close":23309.9336},{"date":"2023-12-07","close":23580.9805},{"date":"2023-12-08","close":23942.375},{"date":"2023-12-11","close":23942.375},{"date":"2023-12-12","close":23490.6289},{"date":"2023-12-13","close":23264.7578},{"date":"2023-12-14","close":23535.8066},{"date":"2023-12-15","close":23987.5469},{"date":"2023-12-18","close":23852.0254},{"date":"2023-12-19","close":23852.0254},{"date":"2023-12-20","close":24303.7676},{"date":"2023-12-21","close":24258.5938},{"date":"2023-12-22","close":24258.5938},{"date":"2023-12-26","close":23987.5469},{"date":"2023-12-27","close":23671.3281},{"date":"2023-12-28","close":23309.9336},{"date":"2024-01-02","close":22135.4004},{"date":"2024-01-03","close":21186.7422},{"date":"2024-01-04","close":21186.7422},{"date":"2024-01-05","close":21367.4395},{"date":"2024-01-08","close":21548.1367},{"date":"2024-01-09","close":21954.7031},{"date":"2024-01-10","close":21683.6582},{"date":"2024-01-11","close":21322.2637},{"date":"2024-01-12","close":21277.0918},{"date":"2024-01-15","close":21277.0918},{"date":"2024-01-16","close":20915.6953},{"date":"2024-01-17","close":20283.2578},{"date":"2024-01-18","close":20509.127},{"date":"2024-01-19","close":20870.5195},{"date":"2024-01-22","close":20418.7793},{"date":"2024-01-23","close":20192.9082},{"date":"2024-01-24","close":20192.9082},{"date":"2024-01-25","close":20192.9082},{"date":"2024-01-26","close":20192.9082},{"date":"2024-01-29","close":20192.9082},{"date":"2024-01-30","close":21096.3926},{"date":"2024-01-31","close":21051.2188},{"date":"2024-02-01","close":21186.7422},{"date":"2024-02-02","close":21051.2188},{"date":"2024-02-05","close":21096.3926},{"date":"2024-02-06","close":21096.3926},{"date":"2024-02-07","close":20960.8691},{"date":"2024-02-08","close":21186.7422},{"date":"2024-02-13","close":21186.7422},{"date":"2024-02-14","close":21006.0449},{"date":"2024-02-15","close":20870.5195},{"date":"2024-02-16","close":21683.6582},{"date":"2024-02-19","close":22541.9707},{"date":"2024-02-20","close":22677.4922},{"date":"2024-02-21","close":22677.4922},{"date":"2024-02-22","close":20734.998},{"date":"2024-02-23","close":20644.6484},{"date":"2024-02-26","close":20418.7793},{"date":"2024-02-27","close":20328.4277},{"date":"2024-02-28","close":20689.8223},{"date":"2024-02-29","close":20689.8223},{"date":"2024-03-04","close":20689.8223},{"date":"2024-03-05","close":20734.998},{"date":"2024-03-06","close":20734.998},{"date":"2024-03-07","close":21909.5312},{"date":"2024-03-08","close":21954.7031},{"date":"2024-03-11","close":21277.0918},{"date":"2024-03-12","close":22406.4473},{"date":"2024-03-13","close":21819.1816},{"date":"2024-03-14","close":21774.0059},{"date":"2024-03-15","close":21638.4844},{"date":"2024-03-18","close":23038.8867},{"date":"2024-03-19","close":22677.4922},{"date":"2024-03-20","close":22813.0156},{"date":"2024-03-21","close":23129.2344},{"date":"2024-03-22","close":22767.8418},{"date":"2024-03-25","close":22632.3203},{"date":"2024-03-26","close":22587.1445},{"date":"2024-03-27","close":22316.0996},{"date":"2024-03-28","close":22406.4473},{"date":"2024-03-29","close":22731.1777},{"date":"2024-04-01","close":22452.8359},{"date":"2024-04-02","close":22499.2266},{"date":"2024-04-03","close":22731.1777},{"date":"2024-04-04","close":21896.1543},{"date":"2024-04-05","close":22035.3262},{"date":"2024-04-08","close":21385.8633},{"date":"2024-04-09","close":21571.4238},{"date":"2024-04-11","close":21664.2051},{"date":"2024-04-12","close":21385.8633},{"date":"2024-04-15","close":21385.8633},{"date":"2024-04-16","close":21153.9121},{"date":"2024-04-17","close":21710.5957},{"date":"2024-04-18","close":22592.0078},{"date":"2024-04-19","close":22452.8359},{"date":"2024-04-22","close":22313.666},{"date":"2024-04-23","close":22406.4473},{"date":"2024-04-24","close":22731.1777},{"date":"2024-04-25","close":22360.0566},{"date":"2024-04-26","close":22267.2773},{"date":"2024-04-29","close":22731.1777},{"date":"2024-04-30","close":22777.5664},{"date":"2024-05-02","close":22684.7871},{"date":"2024-05-03","close":22592.0078},{"date":"2024-05-07","close":22360.0566},{"date":"2024-05-08","close":22360.0566},{"date":"2024-05-09","close":22406.4473},{"date":"2024-05-10","close":22545.6152},{"date":"2024-05-13","close":22081.7148},{"date":"2024-05-14","close":22128.1055},{"date":"2024-05-16","close":21942.5469},{"date":"2024-05-17","close":21988.9355},{"date":"2024-05-20","close":22313.666},{"date":"2024-05-21","close":21988.9355},{"date":"2024-05-22","close":21942.5469},{"date":"2024-05-23","close":22081.7148},{"date":"2024-05-24","close":21988.9355},{"date":"2024-05-27","close":21664.2051},{"date":"2024-05-28","close":21525.0312},{"date":"2024-05-29","close":21525.0312},{"date":"2024-05-30","close":22267.2773},{"date":"2024-05-31","close":22267.2773},{"date":"2024-06-03","close":21803.375},{"date":"2024-06-04","close":22128.1055},{"date":"2024-06-05","close":22220.8848},{"date":"2024-06-07","close":22035.3262},{"date":"2024-06-10","close":22360.0566},{"date":"2024-06-11","close":22592.0078},{"date":"2024-06-12","close":22592.0078},{"date":"2024-06-13","close":22545.6152},{"date":"2024-06-14","close":22545.6152},{"date":"2024-06-17","close":22823.957},{"date":"2024-06-18","close":22452.8359},{"date":"2024-06-19","close":22452.8359},{"date":"2024-06-20","close":22545.6152},{"date":"2024-06-21","close":22731.1777},{"date":"2024-06-24","close":22777.5664},{"date":"2024-06-25","close":22916.7402},{"date":"2024-06-26","close":23102.2988},{"date":"2024-06-27","close":23102.2988},{"date":"2024-06-28","close":22916.7402},{"date":"2024-07-01","close":22360.0566},{"date":"2024-07-02","close":22684.7871},{"date":"2024-07-03","close":22684.7871},{"date":"2024-07-04","close":21617.8145},{"date":"2024-07-05","close":22035.3262},{"date":"2024-07-08","close":22499.2266},{"date":"2024-07-09","close":22452.8359},{"date":"2024-07-10","close":22452.8359},{"date":"2024-07-11","close":22220.8848},{"date":"2024-07-12","close":22499.2266},{"date":"2024-07-15","close":22174.4961},{"date":"2024-07-16","close":22081.7148},{"date":"2024-07-17","close":22406.4473},{"date":"2024-07-18","close":22360.0566},{"date":"2024-07-19","close":21988.9355},{"date":"2024-07-22","close":21849.7656},{"date":"2024-07-23","close":21849.7656},{"date":"2024-07-24","close":21664.2051},{"date":"2024-07-25","close":21803.375},{"date":"2024-07-26","close":22035.3262},{"date":"2024-07-29","close":21896.1543},{"date":"2024-07-30","close":22035.3262},{"date":"2024-07-31","close":21988.9355},{"date":"2024-08-01","close":22452.8359},{"date":"2024-08-02","close":22174.4961},{"date":"2024-08-05","close":21061.1328},{"date":"2024-08-06","close":21432.252},{"date":"2024-08-07","close":21432.252},{"date":"2024-08-08","close":21107.5215},{"date":"2024-08-09","close":21293.082},{"date":"2024-08-12","close":21385.8633},{"date":"2024-08-13","close":21478.6426},{"date":"2024-08-14","close":21200.3008},{"date":"2024-08-16","close":21339.4727},{"date":"2024-08-19","close":21571.4238},{"date":"2024-08-20","close":21293.082},{"date":"2024-08-21","close":21293.082},{"date":"2024-08-22","close":21061.1328},{"date":"2024-08-23","close":20968.3516},{"date":"2024-08-26","close":20921.9609},{"date":"2024-08-27","close":21014.7422},{"date":"2024-08-28","close":21200.3008},{"date":"2024-08-29","close":21200.3008},{"date":"2024-08-30","close":21014.7422},{"date":"2024-09-02","close":21756.9844},{"date":"2024-09-03","close":21571.4238},{"date":"2024-09-04","close":21478.6426},{"date":"2024-09-05","close":21107.5215},{"date":"2024-09-06","close":20365.2812},{"date":"2024-09-09","close":20133.3281},{"date":"2024-09-10","close":20040.5488},{"date":"2024-09-11","close":19947.7676},{"date":"2024-09-12","close":19947.7676},{"date":"2024-09-13","close":19947.7676},{"date":"2024-09-19","close":20272.5},{"date":"2024-09-20","close":20133.3281},{"date":"2024-09-23","close":19901.377},{"date":"2024-09-24","close":19947.7676},{"date":"2024-09-25","close":20040.5488},{"date":"2024-09-26","close":20179.7188},{"date":"2024-09-27","close":20550.8398},{"date":"2024-09-30","close":20411.6719},{"date":"2024-10-02","close":20365.2812},{"date":"2024-10-04","close":20040.5488},{"date":"2024-10-07","close":21432.252},{"date":"2024-10-08","close":21756.9844},{"date":"2024-10-10","close":22406.4473},{"date":"2024-10-11","close":20597.2305},{"date":"2024-10-14","close":21061.1328},{"date":"2024-10-15","close":20921.9609},{"date":"2024-10-16","close":21200.3008},{"date":"2024-10-17","close":20829.1816},{"date":"2024-10-18","close":20782.791},{"date":"2024-10-21","close":20782.791},{"date":"2024-10-22","close":19994.1562},{"date":"2024-10-23","close":20040.5488},{"date":"2024-10-24","close":20782.791},{"date":"2024-10-25","close":21339.4727},{"date":"2024-10-28","close":21617.8145},{"date":"2024-10-29","close":20875.5703},{"date":"2024-10-30","close":21061.1328},{"date":"2024-10-31","close":21339.4727},{"date":"2024-11-01","close":21385.8633},{"date":"2024-11-04","close":21432.252},{"date":"2024-11-05","close":21432.252},{"date":"2024-11-06","close":21432.252},{"date":"2024-11-07","close":20875.5703},{"date":"2024-11-08","close":21200.3008},{"date":"2024-11-11","close":21014.7422},{"date":"2024-11-12","close":20365.2812},{"date":"2024-11-13","close":19715.8184},{"date":"2024-11-14","close":19901.377},{"date":"2024-11-15","close":19437.4766},{"date":"2024-11-18","close":19947.7676},{"date":"2024-11-19","close":19576.6465},{"date":"2024-11-20","close":19205.5254},{"date":"2024-11-21","close":19251.916},{"date":"2024-11-22","close":19530.2578},{"date":"2024-11-25","close":20318.8887},{"date":"2024-11-26","close":19901.377},{"date":"2024-11-27","close":20318.8887},{"date":"2024-11-28","close":20411.6719},{"date":"2024-11-29","close":20272.5},{"date":"2024-12-02","close":20365.2812},{"date":"2024-12-03","close":20736.4023},{"date":"2024-12-04","close":20411.6719},{"date":"2024-12-05","close":20040.5488},{"date":"2024-12-06","close":19066.3574},{"date":"2024-12-09","close":18509.6738},{"date":"2024-12-10","close":18741.625},{"date":"2024-12-11","close":18648.8418},{"date":"2024-12-12","close":18648.8418},{"date":"2024-12-13","close":18695.2324},{"date":"2024-12-16","close":18788.0137},{"date":"2024-12-17","close":18788.0137},{"date":"2024-12-18","close":18741.625},{"date":"2024-12-19","close":18602.4531},{"date":"2024-12-20","close":18695.2324},{"date":"2024-12-23","close":18880.793},{"date":"2024-12-24","close":18788.0137},{"date":"2024-12-26","close":18342.668},{"date":"2024-12-27","close":18407.6152},{"date":"2024-12-30","close":18389.0586},{"date":"2025-01-02","close":18240.6113},{"date":"2025-01-03","close":18463.2832},{"date":"2025-01-06","close":18463.2832},{"date":"2025-01-07","close":18351.9473},{"date":"2025-01-08","close":18454.0059},{"date":"2025-01-09","close":18296.2773},{"date":"2025-01-10","close":18426.1719},{"date":"2025-01-13","close":18351.9473},{"date":"2025-01-14","close":18277.7227},{"date":"2025-01-15","close":18157.1074},{"date":"2025-01-16","close":18157.1074},{"date":"2025-01-17","close":18147.8301},{"date":"2025-01-20","close":18147.8301},{"date":"2025-01-21","close":18129.2734},{"date":"2025-01-22","close":17767.4297},{"date":"2025-01-23","close":17823.0977},{"date":"2025-01-24","close":17711.7637},{"date":"2025-01-31","close":16765.4023},{"date":"2025-02-03","close":16505.6172},{"date":"2025-02-04","close":16700.457},{"date":"2025-02-05","close":16626.2344},{"date":"2025-02-06","close":16719.0137},{"date":"2025-02-07","close":16514.8984},{"date":"2025-02-10","close":16440.6719},{"date":"2025-02-11","close":16496.3398},{"date":"2025-02-12","close":16505.6172},{"date":"2025-02-13","close":16598.3984},{"date":"2025-02-14","close":16700.457},{"date":"2025-02-17","close":16700.457},{"date":"2025-02-18","close":16700.457},{"date":"2025-02-19","close":16978.7988},{"date":"2025-02-20","close":16978.7988},{"date":"2025-02-21","close":17080.8574},{"date":"2025-02-24","close":17071.5781},{"date":"2025-02-25","close":17071.5781},{"date":"2025-02-26","close":17053.0215},{"date":"2025-02-27","close":17043.7441},{"date":"2025-02-28","close":16728.291},{"date":"2025-03-04","close":16691.1797},{"date":"2025-03-05","close":16561.2871},{"date":"2025-03-06","close":16589.1211},{"date":"2025-03-07","close":16542.7305},{"date":"2025-03-10","close":16394.2832},{"date":"2025-03-11","close":16357.1689},{"date":"2025-03-12","close":16440.6719},{"date":"2025-03-13","close":16440.6719},{"date":"2025-03-14","close":16440.6719},{"date":"2025-03-17","close":16496.3398},{"date":"2025-03-18","close":16487.0625},{"date":"2025-03-19","close":16524.1738},{"date":"2025-03-20","close":16886.0176},{"date":"2025-03-21","close":16876.7383},{"date":"2025-03-24","close":16839.6289},{"date":"2025-03-25","close":16886.0176},{"date":"2025-03-26","close":16932.4082},{"date":"2025-03-27","close":16719.0137},{"date":"2025-03-28","close":17229.1504},{"date":"2025-03-31","close":16603.5117},{"date":"2025-04-01","close":16747.8887},{"date":"2025-04-02","close":16459.1328},{"date":"2025-04-03","close":16170.376},{"date":"2025-04-04","close":16228.127},{"date":"2025-04-07","close":15929.7451},{"date":"2025-04-08","close":16054.873},{"date":"2025-04-09","close":15881.6191},{"date":"2025-04-10","close":16362.8809},{"date":"2025-04-11","close":17027.0215},{"date":"2025-04-14","close":17440.9062},{"date":"2025-04-15","close":17421.6543},{"date":"2025-04-16","close":17267.6523},{"date":"2025-04-17","close":17412.0293},{"date":"2025-04-18","close":16921.1426},{"date":"2025-04-21","close":17152.1484},{"date":"2025-04-22","close":17132.8984},{"date":"2025-04-23","close":17229.1504},{"date":"2025-04-24","close":17315.7773},{"date":"2025-04-25","close":17517.9082},{"date":"2025-04-28","close":17373.5293},{"date":"2025-04-29","close":17768.1621},{"date":"2025-04-30","close":17460.1562},{"date":"2025-05-02","close":17431.2793},{"date":"2025-05-07","close":17325.4023},{"date":"2025-05-08","close":17248.4004},{"date":"2025-05-09","close":17277.2773},{"date":"2025-05-12","close":17229.1504},{"date":"2025-05-13","close":17084.7715},{"date":"2025-05-14","close":17036.6465},{"date":"2025-05-15","close":17036.6465},{"date":"2025-05-16","close":16767.1406},{"date":"2025-05-19","close":16998.1445},{"date":"2025-05-20","close":16719.0137},{"date":"2025-05-21","close":16921.1426},{"date":"2025-05-22","close":16613.1367},{"date":"2025-05-23","close":16516.8848},{"date":"2025-05-26","close":16478.3828},{"date":"2025-05-27","close":16459.1328},{"date":"2025-05-28","close":16555.3848},{"date":"2025-05-29","close":16545.7598},{"date":"2025-05-30","close":16545.7598},{"date":"2025-06-02","close":16545.7598},{"date":"2025-06-04","close":16719.0137},{"date":"2025-06-05","close":16834.5156},{"date":"2025-06-09","close":16844.1406},{"date":"2025-06-10","close":16661.2617},{"date":"2025-06-11","close":17094.3965},{"date":"2025-06-12","close":17094.3965},{"date":"2025-06-13","close":17209.9004},{"date":"2025-06-16","close":17643.0352},{"date":"2025-06-17","close":17161.7734},{"date":"2025-06-18","close":16988.5195},{"date":"2025-06-19","close":17373.5293},{"date":"2025-06-20","close":17325.4023},{"date":"2025-06-23","close":17181.0254},{"date":"2025-06-24","close":17517.9082},{"date":"2025-06-25","close":17344.6523},{"date":"2025-06-26","close":17142.5234},{"date":"2025-06-27","close":17142.5234},{"date":"2025-06-30","close":17142.5234},{"date":"2025-07-01","close":17623.7852},{"date":"2025-07-02","close":17604.5352},{"date":"2025-07-03","close":17604.5352},{"date":"2025-07-04","close":17440.9062},{"date":"2025-07-07","close":17373.5293},{"date":"2025-07-08","close":17460.1562},{"date":"2025-07-09","close":17325.4023},{"date":"2025-07-10","close":17315.7773},{"date":"2025-07-11","close":17325.4023},{"date":"2025-07-14","close":17277.2773},{"date":"2025-07-15","close":17277.2773},{"date":"2025-07-16","close":17248.4004},{"date":"2025-07-17","close":17219.5254},{"date":"2025-07-18","close":17219.5254},{"date":"2025-07-21","close":17325.4023},{"date":"2025-07-22","close":17421.6543},{"date":"2025-07-23","close":17325.4023},{"date":"2025-07-24","close":17229.1504},{"date":"2025-07-25","close":17152.1484},{"date":"2025-07-28","close":16592.5684},{"date":"2025-07-29","close":16573.7988},{"date":"2025-07-30","close":16892.8867},{"date":"2025-07-31","close":16883.502},{"date":"2025-08-01","close":16667.6465},{"date":"2025-08-04","close":16620.7227},{"date":"2025-08-05","close":16620.7227},{"date":"2025-08-06","close":16620.7227},{"date":"2025-08-07","close":16536.2578},{"date":"2025-08-08","close":16611.3379},{"date":"2025-08-11","close":16620.7227},{"date":"2025-08-12","close":16883.502},{"date":"2025-08-13","close":16892.8867},{"date":"2025-08-14","close":16864.7305},{"date":"2025-08-18","close":16864.7305},{"date":"2025-08-19","close":16864.7305},{"date":"2025-08-20","close":16545.6445},{"date":"2025-08-21","close":16817.8066},{"date":"2025-08-22","close":17200.6816},{"date":"2025-08-25","close":17210.252},{"date":"2025-08-26","close":17124.1074},{"date":"2025-08-27","close":17037.959},{"date":"2025-08-28","close":17037.959},{"date":"2025-08-29","close":16798.6621},{"date":"2025-09-01","close":16798.6621},{"date":"2025-09-02","close":16750.8047},{"date":"2025-09-03","close":16616.7969},{"date":"2025-09-04","close":16827.3789},{"date":"2025-09-05","close":16846.5215},{"date":"2025-09-08","close":16846.5215},{"date":"2025-09-09","close":16846.5215},{"date":"2025-09-10","close":16856.0938},{"date":"2025-09-11","close":16655.084},{"date":"2025-09-12","close":16664.6562},{"date":"2025-09-15","close":16827.3789},{"date":"2025-09-16","close":16836.9492},{"date":"2025-09-17","close":16836.9492},{"date":"2025-09-18","close":16846.5215},{"date":"2025-09-19","close":17600.0},{"date":"2025-09-22","close":16626.3672},{"date":"2025-09-23","close":16588.0801},{"date":"2025-09-24","close":16607.2246},{"date":"2025-09-25","close":16722.0879},{"date":"2025-09-26","close":16568.9375},{"date":"2025-09-29","close":16846.5215},{"date":"2025-09-30","close":16942.2402},{"date":"2025-10-01","close":17018.8164},{"date":"2025-10-02","close":17037.959},{"date":"2025-10-10","close":16951.8125},{"date":"2025-10-13","close":16951.8125},{"date":"2025-10-14","close":17229.3984},{"date":"2025-10-15","close":17114.5352},{"date":"2025-10-16","close":16865.666},{"date":"2025-10-17","close":17133.6777},{"date":"2025-10-20","close":17267.6836},{"date":"2025-10-21","close":17325.1172},{"date":"2025-10-22","close":17229.3984},{"date":"2025-10-23","close":17267.6836},{"date":"2025-10-24","close":17363.4023},{"date":"2025-10-27","close":17449.5508},{"date":"2025-10-28","close":17449.5508},{"date":"2025-10-29","close":17449.5508},{"date":"2025-10-30","close":17057.1016},{"date":"2025-10-31","close":16817.8066},{"date":"2025-11-03","close":16856.0938},{"date":"2025-11-04","close":17382.5488},{"date":"2025-11-05","close":17372.9746},{"date":"2025-11-06","close":17363.4023},{"date":"2025-11-07","close":17363.4023},{"date":"2025-11-10","close":17229.3984},{"date":"2025-11-11","close":17124.1074},{"date":"2025-11-12","close":17124.1074},{"date":"2025-11-13","close":17229.3984},{"date":"2025-11-14","close":17277.2578},{"date":"2025-11-17","close":17315.543},{"date":"2025-11-18","close":16980.5293},{"date":"2025-11-19","close":16951.8125},{"date":"2025-11-20","close":16970.957},{"date":"2025-11-21","close":17210.252},{"date":"2025-11-24","close":16999.6719},{"date":"2025-11-25","close":17124.1074},{"date":"2025-11-26","close":17152.8223},{"date":"2025-11-27","close":17582.1777},{"date":"2025-11-28","close":17277.2578},{"date":"2025-12-01","close":17296.4004},{"date":"2025-12-02","close":17439.9785},{"date":"2025-12-03","close":17229.3984},{"date":"2025-12-04","close":17181.5391},{"date":"2025-12-05","close":17401.6914},{"date":"2025-12-08","close":17286.8281},{"date":"2025-12-09","close":17277.2578},{"date":"2025-12-10","close":17267.6836},{"date":"2025-12-11","close":17248.541},{"date":"2025-12-12","close":17238.9688},{"date":"2025-12-15","close":17191.1094},{"date":"2025-12-16","close":16961.3848},{"date":"2025-12-17","close":17009.2441},{"date":"2025-12-18","close":17439.9785},{"date":"2025-12-19","close":18090.8672},{"date":"2025-12-22","close":17755.8516},{"date":"2025-12-23","close":17430.4082},{"date":"2025-12-24","close":17468.6934},{"date":"2025-12-26","close":17133.6777},{"date":"2025-12-29","close":16980.5293},{"date":"2025-12-30","close":17210.252},{"date":"2026-01-02","close":17171.9668},{"date":"2026-01-05","close":16980.5293},{"date":"2026-01-06","close":16846.5215},{"date":"2026-01-07","close":16674.2285},{"date":"2026-01-08","close":16588.0801},{"date":"2026-01-09","close":16635.9395},{"date":"2026-01-12","close":16540.2227},{"date":"2026-01-13","close":16540.2227},{"date":"2026-01-14","close":16903.9551},{"date":"2026-01-15","close":16655.084},{"date":"2026-01-16","close":16549.793},{"date":"2026-01-19","close":16688.834},{"date":"2026-01-20","close":16272.208},{"date":"2026-01-21","close":16281.7812},{"date":"2026-01-22","close":16750.8047},{"date":"2026-01-23","close":16664.6562},{"date":"2026-01-26","close":16846.5215},{"date":"2026-01-27","close":16702.9434},{"date":"2026-01-28","close":16530.6484},{"date":"2026-01-29","close":16511.5059},{"date":"2026-01-30","close":16492.3633},{"date":"2026-02-02","close":15860.6172},{"date":"2026-02-03","close":16138.2021},{"date":"2026-02-04","close":16406.2148},{"date":"2026-02-05","close":16444.5039},{"date":"2026-02-06","close":16434.9316},{"date":"2026-02-09","close":16511.5059},{"date":"2026-02-10","close":16568.9375},{"date":"2026-02-11","close":16578.5078},{"date":"2026-02-12","close":16693.3711},{"date":"2026-02-13","close":16626.3672},{"date":"2026-02-19","close":16645.5137},{"date":"2026-02-20","close":16655.084},{"date":"2026-02-23","close":16664.6562},{"date":"2026-02-24","close":16894.3809},{"date":"2026-02-25","close":16702.9434},{"date":"2026-02-26","close":16597.6543},{"date":"2026-02-27","close":16626.3672},{"date":"2026-03-03","close":15946.7637},{"date":"2026-03-04","close":15219.3008},{"date":"2026-03-05","close":16032.9111},{"date":"2026-03-06","close":15774.4707},{"date":"2026-03-09","close":15573.4609},{"date":"2026-03-10","close":15468.1699},{"date":"2026-03-11","close":15573.4609},{"date":"2026-03-12","close":15851.0459},{"date":"2026-03-13","close":15793.6143},{"date":"2026-03-16","close":15688.3242},{"date":"2026-03-17","close":15688.3242},{"date":"2026-03-18","close":15697.8955},{"date":"2026-03-19","close":15621.3203},{"date":"2026-03-20","close":15736.1826},{"date":"2026-03-23","close":15458.5986},{"date":"2026-03-24","close":15640.4639},{"date":"2026-03-25","close":15669.1797},{"date":"2026-03-26","close":15669.1797},{"date":"2026-03-27","close":15688.3242},{"date":"2026-03-30","close":15971.084},{"date":"2026-03-31","close":15873.5811},{"date":"2026-04-01","close":16058.8379},{"date":"2026-04-02","close":15883.3311},{"date":"2026-04-03","close":16280.0},{"date":"2026-04-06","close":16088.0889},{"date":"2026-04-07","close":16068.5879},{"date":"2026-04-08","close":16049.0869},{"date":"2026-04-09","close":16039.3369},{"date":"2026-04-10","close":15912.582},{"date":"2026-04-13","close":15776.0771},{"date":"2026-04-14","close":15805.3281},{"date":"2026-04-15","close":15854.0801},{"date":"2026-04-16","close":15980.835},{"date":"2026-04-17","close":15990.585},{"date":"2026-04-20","close":15932.083},{"date":"2026-04-21","close":16127.0898},{"date":"2026-04-22","close":15971.084},{"date":"2026-04-23","close":15902.832},{"date":"2026-04-24","close":15971.084},{"date":"2026-04-27","close":16136.8398},{"date":"2026-04-28","close":16039.3369},{"date":"2026-04-29","close":16117.3398},{"date":"2026-04-30","close":16253.8447},{"date":"2026-05-04","close":16283.0957},{"date":"2026-05-06","close":16010.0859},{"date":"2026-05-07","close":15990.585},{"date":"2026-05-08","close":15971.084},{"date":"2026-05-11","close":15834.5791},{"date":"2026-05-12","close":15746.8262},{"date":"2026-05-13","close":15795.5781},{"date":"2026-05-14","close":15932.083},{"date":"2026-05-15","close":15776.0771},{"date":"2026-05-18","close":15932.083},{"date":"2026-05-19","close":15746.8262},{"date":"2026-05-20","close":15707.8242},{"date":"2026-05-21","close":15717.5752},{"date":"2026-05-22","close":15883.3311},{"date":"2026-05-26","close":15756.5762},{"date":"2026-05-27","close":15756.5762},{"date":"2026-05-28","close":15698.0742},{"date":"2026-05-29","close":14879.0439},{"date":"2026-06-01","close":14820.542},{"date":"2026-06-02","close":14723.0391},{"date":"2026-06-04","close":14810.792},{"date":"2026-06-05","close":14674.2871},{"date":"2026-06-08","close":13757.7529},{"date":"2026-06-09","close":13835.7559},{"date":"2026-06-10","close":13767.5039},{"date":"2026-06-11","close":13933.2598},{"date":"2026-06-12","close":13943.0098},{"date":"2026-06-15","close":13806.5049},{"date":"2026-06-16","close":13826.0059},{"date":"2026-06-17","close":14118.5166},{"date":"2026-06-18","close":14040.5137},{"date":"2026-06-19","close":13982.0117},{"date":"2026-06-22","close":13816.2559},{"date":"2026-06-23","close":13796.7549},{"date":"2026-06-24","close":14108.7656},{"date":"2026-06-25","close":13874.7578},{"date":"2026-06-26","close":13104.4795},{"date":"2026-06-29","close":13435.9912},{"date":"2026-06-30","close":13416.4912},{"date":"2026-07-01","close":13543.2451},{"date":"2026-07-02","close":13406.7402},{"date":"2026-07-03","close":13406.7402},{"date":"2026-07-06","close":13396.9902},{"date":"2026-07-07","close":13387.2393},{"date":"2026-07-08","close":13357.9883},{"date":"2026-07-09","close":13348.2383},{"date":"2026-07-10","close":13387.2393},{"date":"2026-07-13","close":13026.4766},{"date":"2026-07-14","close":13309.2373},{"date":"2026-07-15","close":13640.749},{"date":"2026-07-16","close":12733.9658},{"date":"2026-07-20","close":12792.4678},{"date":"2026-07-21","close":12704.7148},{"date":"2026-07-22","close":13055.7275},{"date":"2026-07-23","close":13026.4766},{"date":"2026-07-24","close":13026.4766},{"date":"2026-07-27","close":13221.4834},{"date":"2026-07-28","close":12870.4707},{"date":"2026-07-29","close":12626.7119},{"date":"2026-07-30","close":12509.708},{"date":"2026-07-31","close":12685.2139},{"date":"2026-08-03","close":12821.7188},{"date":"2026-08-04","close":13026.4766},{"date":"2026-08-05","close":13153.2314},{"date":"2026-08-06","close":13153.2314},{"date":"2026-08-07","close":13328.7373},{"date":"2026-08-10","close":13504.2441},{"date":"2026-08-11","close":13826.0059},{"date":"2026-08-12","close":13621.248},{"date":"2026-08-13","close":13523.7451},{"date":"2026-08-14","close":13367.7393},{"date":"2026-08-18","close":13455.4922},{"date":"2026-08-19","close":13455.4922},{"date":"2026-08-20","close":13601.748},{"date":"2026-08-21","close":13543.2451},{"date":"2026-08-24","close":13650.499},{"date":"2026-08-25","close":13670.0},{"date":"2026-08-26","close":13720.0},{"date":"2026-08-27","close":13920.0},{"date":"2026-08-28","close":13710.0},{"date":"2026-08-31","close":13620.0},{"date":"2026-09-01","close":13910.0},{"date":"2026-09-02","close":14230.0},{"date":"2026-09-03","close":14460.0},{"date":"2026-09-04","close":14450.0},{"date":"2026-09-07","close":14520.0},{"date":"2026-09-08","close":14450.0},{"date":"2026-09-09","close":14300.0},{"date":"2026-09-10","close":14300.0},{"date":"2026-09-11","close":14300.0},{"date":"2026-09-14","close":14270.0},{"date":"2026-09-15","close":14490.0},{"date":"2026-09-16","close":14490.0},{"date":"2026-09-17","close":14020.0},{"date":"2026-09-18","close":13440.0},{"date":"2026-09-21","close":13100.0},{"date":"2026-09-22","close":13310.0},{"date":"2026-09-23","close":13700.0},{"date":"2026-09-28","close":13140.0},{"date":"2026-09-29","close":13340.0},{"date":"2026-09-30","close":13090.0},{"date":"2026-10-01","close":13200.0},{"date":"2026-10-02","close":13690.0},{"date":"2026-10-06","close":13830.0},{"date":"2026-10-07","close":13510.0},{"date":"2026-10-08","close":13960.0},{"date":"2026-10-12","close":13610.0},{"date":"2026-10-13","close":13210.0},{"date":"2026-10-14","close":13500.0},{"date":"2026-10-15","close":13120.0},{"date":"2026-10-16","close":13210.0},{"date":"2026-10-19","close":13590.0},{"date":"2026-10-20","close":13690.0},{"date":"2026-10-21","close":13890.0},{"date":"2026-10-22","close":13880.0},{"date":"2026-10-23","close":13480.0}],"chart_data":[{"date":"2024-10-24","open":20272,"high":20783,"low":20272,"close":20783,"volume":155,"rsi_14":52.83,"sma_20":22317.5,"sma_60":22634.17,"sma_120":23349.58},{"date":"2024-10-25","open":21015,"high":21432,"low":21015,"close":21339,"volume":75,"rsi_14":58.54,"sma_20":22392.5,"sma_60":22628.33,"sma_120":23340.42},{"date":"2024-10-28","open":21571,"high":21618,"low":21571,"close":21618,"volume":44,"rsi_14":51.43,"sma_20":22477.5,"sma_60":22625.0,"sma_120":23334.58},{"date":"2024-10-29","open":21200,"high":21200,"low":20876,"close":20876,"volume":104,"rsi_14":43.62,"sma_20":22515.0,"sma_60":22604.17,"sma_120":23317.92},{"date":"2024-10-30","open":20876,"high":21061,"low":20876,"close":21061,"volume":6,"rsi_14":39.57,"sma_20":22542.5,"sma_60":22589.17,"sma_120":23302.5},{"date":"2024-10-31","open":21339,"high":21339,"low":21339,"close":21339,"volume":217,"rsi_14":57.55,"sma_20":22592.5,"sma_60":22576.67,"sma_120":23290.42},{"date":"2024-11-01","open":20829,"high":21386,"low":20829,"close":21386,"volume":2,"rsi_14":53.61,"sma_20":22647.5,"sma_60":22565.83,"sma_120":23279.58},{"date":"2024-11-04","open":21711,"high":21757,"low":21432,"close":21432,"volume":126,"rsi_14":55.79,"sma_20":22722.5,"sma_60":22547.5,"sma_120":23271.25},{"date":"2024-11-05","open":21432,"high":21432,"low":21432,"close":21432,"volume":155,"rsi_14":52.81,"sma_20":22722.5,"sma_60":22534.17,"sma_120":23262.92},{"date":"2024-11-06","open":21432,"high":21432,"low":21432,"close":21432,"volume":6,"rsi_14":58.02,"sma_20":22705.0,"sma_60":22540.83,"sma_120":23254.17},{"date":"2024-11-07","open":20876,"high":21108,"low":20876,"close":20876,"volume":13,"rsi_14":51.09,"sma_20":22622.5,"sma_60":22530.83,"sma_120":23239.17},{"date":"2024-11-08","open":20876,"high":21247,"low":20876,"close":21200,"volume":34,"rsi_14":54.55,"sma_20":22655.0,"sma_60":22527.5,"sma_120":23231.25},{"date":"2024-11-11","open":21293,"high":21293,"low":21015,"close":21015,"volume":120,"rsi_14":62.79,"sma_20":22652.5,"sma_60":22525.83,"sma_120":23221.25},{"date":"2024-11-12","open":20412,"high":20412,"low":20365,"close":20365,"volume":205,"rsi_14":53.54,"sma_20":22622.5,"sma_60":22509.17,"sma_120":23207.08},{"date":"2024-11-13","open":20226,"high":20226,"low":19716,"close":19716,"volume":27,"rsi_14":38.14,"sma_20":22542.5,"sma_60":22479.17,"sma_120":23186.67},{"date":"2024-11-14","open":19901,"high":19901,"low":19623,"close":19901,"volume":84,"rsi_14":32.58,"sma_20":22492.5,"sma_60":22450.83,"sma_120":23165.0},{"date":"2024-11-15","open":19206,"high":19437,"low":19206,"close":19437,"volume":166,"rsi_14":24.73,"sma_20":22420.0,"sma_60":22419.17,"sma_120":23142.08},{"date":"2024-11-18","open":18602,"high":19948,"low":18602,"close":19948,"volume":467,"rsi_14":38.64,"sma_20":22375.0,"sma_60":22394.17,"sma_120":23124.17},{"date":"2024-11-19","open":20133,"high":20597,"low":19530,"close":19577,"volume":310,"rsi_14":32.61,"sma_20":22352.5,"sma_60":22358.33,"sma_120":23101.67},{"date":"2024-11-20","open":19623,"high":19669,"low":19066,"close":19206,"volume":510,"rsi_14":25.53,"sma_20":22307.5,"sma_60":22320.83,"sma_120":23076.67},{"date":"2024-11-21","open":18695,"high":19252,"low":18695,"close":19252,"volume":618,"rsi_14":25.53,"sma_20":22225.0,"sma_60":22284.17,"sma_120":23055.0},{"date":"2024-11-22","open":19762,"high":19762,"low":19437,"close":19530,"volume":651,"rsi_14":29.29,"sma_20":22127.5,"sma_60":22256.67,"sma_120":23037.08},{"date":"2024-11-25","open":19345,"high":20319,"low":19345,"close":20319,"volume":331,"rsi_14":39.66,"sma_20":22057.5,"sma_60":22245.0,"sma_120":23026.25},{"date":"2024-11-26","open":20272,"high":20272,"low":19901,"close":19901,"volume":185,"rsi_14":36.8,"sma_20":22005.0,"sma_60":22226.67,"sma_120":23005.0},{"date":"2024-11-27","open":19901,"high":20412,"low":19901,"close":20319,"volume":161,"rsi_14":45.08,"sma_20":21965.0,"sma_60":22214.17,"sma_120":22987.5},{"date":"2024-11-28","open":20319,"high":20412,"low":20041,"close":20412,"volume":195,"rsi_14":42.74,"sma_20":21915.0,"sma_60":22200.0,"sma_120":22975.0},{"date":"2024-11-29","open":20412,"high":20412,"low":19994,"close":20272,"volume":28,"rsi_14":43.1,"sma_20":21855.0,"sma_60":22183.33,"sma_120":22958.33},{"date":"2024-12-02","open":20273,"high":20365,"low":19762,"close":20365,"volume":158,"rsi_14":50.0,"sma_20":21797.5,"sma_60":22171.67,"sma_120":22941.67},{"date":"2024-12-03","open":20319,"high":20736,"low":19948,"close":20736,"volume":365,"rsi_14":61.22,"sma_20":21760.0,"sma_60":22153.33,"sma_120":22930.0},{"date":"2024-12-04","open":20736,"high":20736,"low":20412,"close":20412,"volume":56,"rsi_14":55.45,"sma_20":21705.0,"sma_60":22132.5,"sma_120":22912.5},{"date":"2024-12-05","open":20319,"high":20690,"low":19948,"close":20041,"volume":14,"rsi_14":56.57,"sma_20":21660.0,"sma_60":22106.67,"sma_120":22889.58},{"date":"2024-12-06","open":18881,"high":19345,"low":18881,"close":19066,"volume":382,"rsi_14":41.28,"sma_20":21545.0,"sma_60":22070.0,"sma_120":22857.92},{"date":"2024-12-09","open":18649,"high":18649,"low":18510,"close":18510,"volume":1151,"rsi_14":39.82,"sma_20":21410.0,"sma_60":22036.67,"sma_120":22821.67},{"date":"2024-12-10","open":18602,"high":18742,"low":18556,"close":18742,"volume":217,"rsi_14":45.45,"sma_20":21322.5,"sma_60":22011.67,"sma_120":22787.5},{"date":"2024-12-11","open":18602,"high":18742,"low":18556,"close":18649,"volume":353,"rsi_14":44.14,"sma_20":21265.0,"sma_60":21986.67,"sma_120":22750.0},{"date":"2024-12-12","open":18788,"high":18788,"low":18417,"close":18649,"volume":205,"rsi_14":40.95,"sma_20":21197.5,"sma_60":21963.33,"sma_120":22715.83},{"date":"2024-12-13","open":18649,"high":18695,"low":18649,"close":18695,"volume":18,"rsi_14":30.34,"sma_20":21157.5,"sma_60":21940.83,"sma_120":22682.08},{"date":"2024-12-16","open":18602,"high":18788,"low":18602,"close":18788,"volume":184,"rsi_14":35.37,"sma_20":21095.0,"sma_60":21920.0,"sma_120":22648.33},{"date":"2024-12-17","open":18695,"high":19066,"low":18695,"close":18788,"volume":20,"rsi_14":27.4,"sma_20":21052.5,"sma_60":21893.33,"sma_120":22612.92},{"date":"2024-12-18","open":18602,"high":18742,"low":18602,"close":18742,"volume":69,"rsi_14":25.0,"sma_20":21027.5,"sma_60":21868.33,"sma_120":22576.67},{"date":"2024-12-19","open":18649,"high":18649,"low":18602,"close":18602,"volume":4,"rsi_14":25.0,"sma_20":20992.5,"sma_60":21845.0,"sma_120":22537.92},{"date":"2024-12-20","open":18602,"high":18742,"low":18602,"close":18695,"volume":23,"rsi_14":25.0,"sma_20":20947.5,"sma_60":21822.5,"sma_120":22498.33},{"date":"2024-12-23","open":18742,"high":18927,"low":18742,"close":18881,"volume":66,"rsi_14":20.59,"sma_20":20870.0,"sma_60":21801.67,"sma_120":22460.42},{"date":"2024-12-24","open":18881,"high":19020,"low":18788,"close":18788,"volume":437,"rsi_14":22.22,"sma_20":20810.0,"sma_60":21776.67,"sma_120":22423.33},{"date":"2024-12-26","open":18241,"high":18602,"low":18241,"close":18343,"volume":223,"rsi_14":21.67,"sma_20":20703.5,"sma_60":21737.0,"sma_120":22387.25},{"date":"2024-12-27","open":18278,"high":18463,"low":18278,"close":18408,"volume":26,"rsi_14":34.22,"sma_20":20595.5,"sma_60":21701.0,"sma_120":22348.83},{"date":"2024-12-30","open":18306,"high":18389,"low":18278,"close":18389,"volume":140,"rsi_14":46.11,"sma_20":20494.0,"sma_60":21665.5,"sma_120":22310.25},{"date":"2025-01-02","open":18389,"high":18389,"low":18231,"close":18241,"volume":84,"rsi_14":32.91,"sma_20":20379.5,"sma_60":21633.17,"sma_120":22279.92},{"date":"2025-01-03","open":18259,"high":18463,"low":18259,"close":18463,"volume":151,"rsi_14":44.19,"sma_20":20257.0,"sma_60":21579.83,"sma_120":22247.83},{"date":"2025-01-06","open":18371,"high":18463,"low":18371,"close":18463,"volume":94,"rsi_14":44.19,"sma_20":20152.0,"sma_60":21520.67,"sma_120":22211.58},{"date":"2025-01-07","open":18602,"high":18602,"low":18352,"close":18352,"volume":274,"rsi_14":39.66,"sma_20":20061.0,"sma_60":21447.83,"sma_120":22174.75},{"date":"2025-01-08","open":18602,"high":18602,"low":18250,"close":18454,"volume":139,"rsi_14":40.0,"sma_20":20028.0,"sma_60":21409.33,"sma_120":22138.83},{"date":"2025-01-09","open":18296,"high":18296,"low":18296,"close":18296,"volume":1,"rsi_14":36.55,"sma_20":20016.5,"sma_60":21359.67,"sma_120":22103.58},{"date":"2025-01-10","open":18241,"high":18426,"low":18241,"close":18426,"volume":155,"rsi_14":41.75,"sma_20":19999.5,"sma_60":21314.83,"sma_120":22067.0},{"date":"2025-01-13","open":18426,"high":18510,"low":18352,"close":18352,"volume":26,"rsi_14":43.22,"sma_20":19983.5,"sma_60":21263.67,"sma_120":22032.67},{"date":"2025-01-14","open":18324,"high":18324,"low":18278,"close":18278,"volume":48,"rsi_14":38.58,"sma_20":19963.5,"sma_60":21217.83,"sma_120":21998.5},{"date":"2025-01-15","open":18148,"high":18157,"low":18148,"close":18157,"volume":255,"rsi_14":29.47,"sma_20":19934.5,"sma_60":21170.67,"sma_120":21960.33},{"date":"2025-01-16","open":18231,"high":18231,"low":18157,"close":18157,"volume":225,"rsi_14":31.11,"sma_20":19900.5,"sma_60":21123.5,"sma_120":21922.58},{"date":"2025-01-17","open":18148,"high":18148,"low":18148,"close":18148,"volume":59,"rsi_14":42.11,"sma_20":19866.0,"sma_60":21090.33,"sma_120":21888.08},{"date":"2025-01-20","open":18148,"high":18148,"low":18148,"close":18148,"volume":2,"rsi_14":38.89,"sma_20":19834.0,"sma_60":21056.33,"sma_120":21854.83},{"date":"2025-01-21","open":18129,"high":18139,"low":18120,"close":18129,"volume":188,"rsi_14":38.89,"sma_20":19808.5,"sma_60":21008.67,"sma_120":21821.42},{"date":"2025-01-22","open":17535,"high":17805,"low":17535,"close":17767,"volume":647,"rsi_14":32.89,"sma_20":19758.5,"sma_60":20944.5,"sma_120":21786.42},{"date":"2025-01-23","open":18027,"high":18027,"low":17814,"close":17823,"volume":112,"rsi_14":23.66,"sma_20":19701.5,"sma_60":20876.33,"sma_120":21750.67},{"date":"2025-01-24","open":17749,"high":17767,"low":17712,"close":17712,"volume":8,"rsi_14":21.68,"sma_20":19643.5,"sma_60":20819.5,"sma_120":21711.83},{"date":"2025-01-31","open":17656,"high":17656,"low":16719,"close":16765,"volume":2190,"rsi_14":13.3,"sma_20":19558.5,"sma_60":20742.33,"sma_120":21665.75},{"date":"2025-02-03","open":16765,"high":16765,"low":16506,"close":16506,"volume":425,"rsi_14":8.0,"sma_20":19456.0,"sma_60":20655.5,"sma_120":21616.08},{"date":"2025-02-04","open":16515,"high":16700,"low":16441,"close":16700,"volume":1687,"rsi_14":16.14,"sma_20":19365.0,"sma_60":20571.33,"sma_120":21568.58},{"date":"2025-02-05","open":16496,"high":16626,"low":16496,"close":16626,"volume":90,"rsi_14":10.89,"sma_20":19278.0,"sma_60":20485.0,"sma_120":21516.25},{"date":"2025-02-06","open":16700,"high":16719,"low":16636,"close":16719,"volume":84,"rsi_14":14.8,"sma_20":19184.0,"sma_60":20400.33,"sma_120":21467.25},{"date":"2025-02-07","open":16608,"high":16608,"low":16515,"close":16515,"volume":35,"rsi_14":14.02,"sma_20":19079.0,"sma_60":20312.0,"sma_120":21426.42},{"date":"2025-02-10","open":16459,"high":16478,"low":16413,"close":16441,"volume":211,"rsi_14":14.29,"sma_20":18976.0,"sma_60":20232.33,"sma_120":21381.58},{"date":"2025-02-11","open":16626,"high":16719,"low":16496,"close":16496,"volume":78,"rsi_14":16.23,"sma_20":18870.5,"sma_60":20147.83,"sma_120":21337.67},{"date":"2025-02-12","open":16496,"high":16506,"low":16496,"close":16506,"volume":49,"rsi_14":16.6,"sma_20":18774.0,"sma_60":20066.83,"sma_120":21296.33},{"date":"2025-02-13","open":16441,"high":16598,"low":16441,"close":16598,"volume":147,"rsi_14":19.64,"sma_20":18675.5,"sma_60":19999.17,"sma_120":21254.17},{"date":"2025-02-14","open":16608,"high":16700,"low":16608,"close":16700,"volume":71,"rsi_14":22.89,"sma_20":18586.5,"sma_60":19945.0,"sma_120":21212.08},{"date":"2025-02-17","open":16700,"high":16700,"low":16654,"close":16700,"volume":221,"rsi_14":26.53,"sma_20":18501.5,"sma_60":19887.5,"sma_120":21169.17},{"date":"2025-02-18","open":16700,"high":16700,"low":16700,"close":16700,"volume":16,"rsi_14":24.69,"sma_20":18423.0,"sma_60":19838.33,"sma_120":21128.75},{"date":"2025-02-19","open":16700,"high":16988,"low":16700,"close":16979,"volume":114,"rsi_14":34.63,"sma_20":18359.5,"sma_60":19785.0,"sma_120":21089.58},{"date":"2025-02-20","open":16979,"high":16979,"low":16979,"close":16979,"volume":1,"rsi_14":57.42,"sma_20":18296.5,"sma_60":19738.33,"sma_120":21048.33},{"date":"2025-02-21","open":16840,"high":17099,"low":16840,"close":17081,"volume":11,"rsi_14":72.46,"sma_20":18239.0,"sma_60":19700.17,"sma_120":21010.5},{"date":"2025-02-24","open":17072,"high":17072,"low":17062,"close":17072,"volume":323,"rsi_14":66.95,"sma_20":18182.0,"sma_60":19661.0,"sma_120":20972.58},{"date":"2025-02-25","open":17081,"high":17081,"low":17072,"close":17072,"volume":128,"rsi_14":71.82,"sma_20":18144.5,"sma_60":19616.83,"sma_120":20936.75},{"date":"2025-02-26","open":17062,"high":17062,"low":17053,"close":17053,"volume":623,"rsi_14":67.65,"sma_20":18103.0,"sma_60":19558.17,"sma_120":20901.58},{"date":"2025-02-27","open":17044,"high":17044,"low":17044,"close":17044,"volume":203,"rsi_14":85.19,"sma_20":18067.0,"sma_60":19506.83,"sma_120":20866.75},{"date":"2025-02-28","open":16840,"high":17034,"low":16728,"close":16728,"volume":69,"rsi_14":64.49,"sma_20":18065.0,"sma_60":19442.33,"sma_120":20828.25},{"date":"2025-03-04","open":16700,"high":16747,"low":16691,"close":16691,"volume":363,"rsi_14":60.0,"sma_20":18075.0,"sma_60":19375.5,"sma_120":20787.75},{"date":"2025-03-05","open":16608,"high":16608,"low":16561,"close":16561,"volume":210,"rsi_14":52.54,"sma_20":18067.5,"sma_60":19308.83,"sma_120":20746.08},{"date":"2025-03-06","open":16654,"high":16654,"low":16589,"close":16589,"volume":16,"rsi_14":49.55,"sma_20":18065.5,"sma_60":19241.0,"sma_120":20706.33},{"date":"2025-03-07","open":16524,"high":16543,"low":16524,"close":16543,"volume":170,"rsi_14":41.9,"sma_20":18056.0,"sma_60":19165.67,"sma_120":20659.5},{"date":"2025-03-10","open":16543,"high":16543,"low":16292,"close":16394,"volume":193,"rsi_14":36.36,"sma_20":18049.5,"sma_60":19093.5,"sma_120":20613.0},{"date":"2025-03-11","open":16441,"high":16450,"low":16255,"close":16357,"volume":297,"rsi_14":35.2,"sma_20":18045.0,"sma_60":19027.33,"sma_120":20567.0},{"date":"2025-03-12","open":16441,"high":16441,"low":16441,"close":16441,"volume":445,"rsi_14":22.12,"sma_20":18042.0,"sma_60":18980.17,"sma_120":20525.08},{"date":"2025-03-13","open":16441,"high":16441,"low":16311,"close":16441,"volume":84,"rsi_14":22.12,"sma_20":18038.5,"sma_60":18943.0,"sma_120":20489.83},{"date":"2025-03-14","open":16441,"high":16441,"low":16441,"close":16441,"volume":33,"rsi_14":12.9,"sma_20":18030.0,"sma_60":18901.67,"sma_120":20456.67},{"date":"2025-03-17","open":16441,"high":16496,"low":16441,"close":16496,"volume":165,"rsi_14":18.37,"sma_20":18019.0,"sma_60":18863.0,"sma_120":20424.83},{"date":"2025-03-18","open":16515,"high":16515,"low":16487,"close":16487,"volume":199,"rsi_14":18.18,"sma_20":18007.5,"sma_60":18824.17,"sma_120":20393.75},{"date":"2025-03-19","open":16552,"high":16552,"low":16524,"close":16524,"volume":1054,"rsi_14":21.78,"sma_20":17998.0,"sma_60":18785.17,"sma_120":20363.0},{"date":"2025-03-20","open":16700,"high":16886,"low":16700,"close":16886,"volume":55,"rsi_14":43.88,"sma_20":17993.0,"sma_60":18751.0,"sma_120":20335.5},{"date":"2025-03-21","open":16886,"high":16886,"low":16877,"close":16877,"volume":314,"rsi_14":57.55,"sma_20":17987.5,"sma_60":18716.67,"sma_120":20305.0},{"date":"2025-03-24","open":16654,"high":16840,"low":16654,"close":16840,"volume":37,"rsi_14":57.55,"sma_20":17974.5,"sma_60":18682.5,"sma_120":20275.42},{"date":"2025-03-25","open":16886,"high":16886,"low":16840,"close":16886,"volume":25,"rsi_14":68.04,"sma_20":17964.5,"sma_60":18651.67,"sma_120":20248.33},{"date":"2025-03-26","open":16886,"high":16932,"low":16886,"close":16932,"volume":31,"rsi_14":68.69,"sma_20":17957.0,"sma_60":18620.0,"sma_120":20221.25},{"date":"2025-03-27","open":16932,"high":16970,"low":16719,"close":16719,"volume":221,"rsi_14":58.12,"sma_20":17939.0,"sma_60":18581.17,"sma_120":20191.42},{"date":"2025-03-28","open":17614,"high":17614,"low":17229,"close":17229,"volume":498,"rsi_14":60.18,"sma_20":17915.5,"sma_60":18542.0,"sma_120":20159.33},{"date":"2025-03-31","open":17297,"high":17297,"low":16555,"close":16604,"volume":1328,"rsi_14":39.08,"sma_20":17876.5,"sma_60":18500.0,"sma_120":20118.5},{"date":"2025-04-01","open":16604,"high":16748,"low":16604,"close":16748,"volume":175,"rsi_14":41.11,"sma_20":17847.0,"sma_60":18459.33,"sma_120":20080.17},{"date":"2025-04-02","open":16430,"high":16594,"low":16430,"close":16459,"volume":257,"rsi_14":35.24,"sma_20":17809.5,"sma_60":18414.0,"sma_120":20039.75},{"date":"2025-04-03","open":16363,"high":16373,"low":16132,"close":16170,"volume":459,"rsi_14":30.83,"sma_20":17755.5,"sma_60":18366.33,"sma_120":19999.75},{"date":"2025-04-04","open":15882,"high":16286,"low":15882,"close":16228,"volume":259,"rsi_14":30.83,"sma_20":17707.0,"sma_60":18315.67,"sma_120":19947.75},{"date":"2025-04-07","open":16247,"high":16247,"low":15901,"close":15930,"volume":71,"rsi_14":27.41,"sma_20":17651.0,"sma_60":18259.83,"sma_120":19890.25},{"date":"2025-04-08","open":16084,"high":16084,"low":15891,"close":16055,"volume":36,"rsi_14":29.75,"sma_20":17603.5,"sma_60":18208.17,"sma_120":19828.0},{"date":"2025-04-09","open":16016,"high":16016,"low":15737,"close":15882,"volume":204,"rsi_14":17.05,"sma_20":17542.5,"sma_60":18151.67,"sma_120":19780.5},{"date":"2025-04-10","open":16016,"high":16373,"low":15920,"close":16363,"volume":95,"rsi_14":30.62,"sma_20":17506.5,"sma_60":18106.33,"sma_120":19733.0},{"date":"2025-04-11","open":16411,"high":17037,"low":16411,"close":17027,"volume":325,"rsi_14":43.82,"sma_20":17505.0,"sma_60":18070.17,"sma_120":19692.5},{"date":"2025-04-14","open":17470,"high":17470,"low":16863,"close":17441,"volume":60,"rsi_14":49.02,"sma_20":17522.0,"sma_60":18042.5,"sma_120":19653.08},{"date":"2025-04-15","open":17354,"high":17422,"low":17345,"close":17422,"volume":239,"rsi_14":48.16,"sma_20":17538.5,"sma_60":18015.83,"sma_120":19616.83},{"date":"2025-04-16","open":17277,"high":17277,"low":17258,"close":17268,"volume":662,"rsi_14":49.0,"sma_20":17545.0,"sma_60":17988.67,"sma_120":19579.67},{"date":"2025-04-17","open":17431,"high":17431,"low":17412,"close":17412,"volume":6,"rsi_14":52.36,"sma_20":17539.5,"sma_60":17964.0,"sma_120":19543.75},{"date":"2025-04-18","open":17518,"high":17518,"low":16921,"close":16921,"volume":751,"rsi_14":54.24,"sma_20":17509.0,"sma_60":17931.0,"sma_120":19510.67},{"date":"2025-04-21","open":17191,"high":17191,"low":16844,"close":17152,"volume":310,"rsi_14":55.28,"sma_20":17492.5,"sma_60":17902.0,"sma_120":19479.17},{"date":"2025-04-22","open":16940,"high":17133,"low":16940,"close":17133,"volume":21,"rsi_14":59.46,"sma_20":17472.5,"sma_60":17873.0,"sma_120":19440.83},{"date":"2025-04-23","open":17143,"high":17229,"low":17143,"close":17229,"volume":11,"rsi_14":65.71,"sma_20":17455.0,"sma_60":17852.17,"sma_120":19398.33},{"date":"2025-04-24","open":17470,"high":17470,"low":17316,"close":17316,"volume":11,"rsi_14":66.01,"sma_20":17453.5,"sma_60":17831.83,"sma_120":19354.08},{"date":"2025-04-25","open":17316,"high":17518,"low":17277,"close":17518,"volume":203,"rsi_14":74.05,"sma_20":17468.5,"sma_60":17817.0,"sma_120":19318.25},{"date":"2025-04-28","open":17489,"high":17489,"low":16969,"close":17374,"volume":355,"rsi_14":69.86,"sma_20":17508.5,"sma_60":17816.67,"sma_120":19279.5},{"date":"2025-04-29","open":17374,"high":17768,"low":17374,"close":17768,"volume":32,"rsi_14":76.63,"sma_20":17561.5,"sma_60":17827.83,"sma_120":19241.67},{"date":"2025-04-30","open":17441,"high":17739,"low":17345,"close":17460,"volume":119,"rsi_14":66.29,"sma_20":17613.5,"sma_60":17830.17,"sma_120":19200.75},{"date":"2025-05-02","open":17248,"high":17441,"low":17248,"close":17431,"volume":12,"rsi_14":57.39,"sma_20":17679.0,"sma_60":17833.33,"sma_120":19159.17},{"date":"2025-05-07","open":17460,"high":17460,"low":17258,"close":17325,"volume":211,"rsi_14":47.62,"sma_20":17736.0,"sma_60":17833.0,"sma_120":19116.67},{"date":"2025-05-08","open":17325,"high":17325,"low":17248,"close":17248,"volume":85,"rsi_14":46.51,"sma_20":17804.5,"sma_60":17835.0,"sma_120":19073.5},{"date":"2025-05-09","open":17325,"high":17325,"low":17094,"close":17277,"volume":58,"rsi_14":50.2,"sma_20":17868.0,"sma_60":17838.83,"sma_120":19035.58},{"date":"2025-05-12","open":17277,"high":17277,"low":17143,"close":17229,"volume":576,"rsi_14":45.96,"sma_20":17938.0,"sma_60":17840.83,"sma_120":18994.33},{"date":"2025-05-13","open":17229,"high":17229,"low":17008,"close":17085,"volume":119,"rsi_14":54.27,"sma_20":17975.5,"sma_60":17840.17,"sma_120":18953.5},{"date":"2025-05-14","open":17422,"high":17422,"low":16960,"close":17037,"volume":518,"rsi_14":46.67,"sma_20":17976.0,"sma_60":17837.0,"sma_120":18918.08},{"date":"2025-05-15","open":17133,"high":17133,"low":16950,"close":17037,"volume":22,"rsi_14":47.19,"sma_20":17955.0,"sma_60":17832.0,"sma_120":18888.5},{"date":"2025-05-16","open":16940,"high":16940,"low":16767,"close":16767,"volume":565,"rsi_14":37.76,"sma_20":17921.0,"sma_60":17822.33,"sma_120":18854.92},{"date":"2025-05-19","open":16709,"high":16998,"low":16709,"close":16998,"volume":127,"rsi_14":42.18,"sma_20":17907.0,"sma_60":17816.67,"sma_120":18827.5},{"date":"2025-05-20","open":16940,"high":16940,"low":16719,"close":16719,"volume":612,"rsi_14":31.05,"sma_20":17871.0,"sma_60":17801.17,"sma_120":18793.08},{"date":"2025-05-21","open":16661,"high":16921,"low":16661,"close":16921,"volume":30,"rsi_14":39.56,"sma_20":17871.0,"sma_60":17789.17,"sma_120":18763.75},{"date":"2025-05-22","open":16613,"high":16623,"low":16604,"close":16613,"volume":315,"rsi_14":22.22,"sma_20":17843.0,"sma_60":17770.0,"sma_120":18735.08},{"date":"2025-05-23","open":16652,"high":16652,"low":16517,"close":16517,"volume":202,"rsi_14":24.74,"sma_20":17811.0,"sma_60":17749.33,"sma_120":18705.17},{"date":"2025-05-26","open":16421,"high":16478,"low":16363,"close":16478,"volume":568,"rsi_14":24.62,"sma_20":17772.0,"sma_60":17728.0,"sma_120":18672.42},{"date":"2025-05-27","open":16334,"high":16459,"low":16334,"close":16459,"volume":377,"rsi_14":25.81,"sma_20":17727.5,"sma_60":17706.67,"sma_120":18632.42},{"date":"2025-05-28","open":16565,"high":16565,"low":16247,"close":16555,"volume":59,"rsi_14":30.85,"sma_20":17677.5,"sma_60":17687.17,"sma_120":18597.0},{"date":"2025-05-29","open":16507,"high":16546,"low":16507,"close":16546,"volume":384,"rsi_14":29.57,"sma_20":17634.5,"sma_60":17673.17,"sma_120":18557.75},{"date":"2025-05-30","open":16546,"high":16565,"low":16546,"close":16546,"volume":284,"rsi_14":30.39,"sma_20":17571.0,"sma_60":17659.83,"sma_120":18517.67},{"date":"2025-06-02","open":16267,"high":16546,"low":16267,"close":16546,"volume":286,"rsi_14":33.13,"sma_20":17523.5,"sma_60":17648.83,"sma_120":18478.83},{"date":"2025-06-04","open":16546,"high":17133,"low":16546,"close":16719,"volume":484,"rsi_14":40.78,"sma_20":17486.5,"sma_60":17640.33,"sma_120":18440.67},{"date":"2025-06-05","open":17104,"high":17104,"low":16604,"close":16835,"volume":259,"rsi_14":44.5,"sma_20":17461.0,"sma_60":17634.67,"sma_120":18400.17},{"date":"2025-06-09","open":16835,"high":16873,"low":16835,"close":16844,"volume":779,"rsi_14":52.44,"sma_20":17440.0,"sma_60":17631.83,"sma_120":18362.67},{"date":"2025-06-10","open":16555,"high":17104,"low":16555,"close":16661,"volume":923,"rsi_14":38.99,"sma_20":17408.0,"sma_60":17626.5,"sma_120":18326.92},{"date":"2025-06-11","open":16565,"high":17104,"low":16565,"close":17094,"volume":372,"rsi_14":61.14,"sma_20":17401.0,"sma_60":17627.17,"sma_120":18303.67},{"date":"2025-06-12","open":17094,"high":17094,"low":17094,"close":17094,"volume":130,"rsi_14":55.84,"sma_20":17401.5,"sma_60":17627.83,"sma_120":18285.42},{"date":"2025-06-13","open":16748,"high":17210,"low":16748,"close":17210,"volume":3615,"rsi_14":73.13,"sma_20":17410.5,"sma_60":17630.5,"sma_120":18266.08},{"date":"2025-06-16","open":17191,"high":17643,"low":17191,"close":17643,"volume":781,"rsi_14":84.62,"sma_20":17442.0,"sma_60":17639.67,"sma_120":18251.33},{"date":"2025-06-17","open":17643,"high":17643,"low":17046,"close":17162,"volume":830,"rsi_14":66.51,"sma_20":17462.5,"sma_60":17640.67,"sma_120":18232.42},{"date":"2025-06-18","open":16892,"high":16989,"low":16892,"close":16989,"volume":190,"rsi_14":61.9,"sma_20":17462.0,"sma_60":17638.0,"sma_120":18211.58},{"date":"2025-06-19","open":17412,"high":17412,"low":17374,"close":17374,"volume":301,"rsi_14":66.28,"sma_20":17496.0,"sma_60":17635.5,"sma_120":18193.25},{"date":"2025-06-20","open":17374,"high":17374,"low":17277,"close":17325,"volume":734,"rsi_14":65.28,"sma_20":17517.0,"sma_60":17632.33,"sma_120":18174.5},{"date":"2025-06-23","open":17181,"high":17181,"low":17181,"close":17181,"volume":30,"rsi_14":61.79,"sma_20":17546.5,"sma_60":17627.33,"sma_120":18154.92},{"date":"2025-06-24","open":17277,"high":17797,"low":17277,"close":17518,"volume":245,"rsi_14":66.03,"sma_20":17598.5,"sma_60":17627.33,"sma_120":18139.5},{"date":"2025-06-25","open":17508,"high":17537,"low":17325,"close":17345,"volume":332,"rsi_14":60.32,"sma_20":17643.5,"sma_60":17623.5,"sma_120":18121.75},{"date":"2025-06-26","open":17277,"high":17277,"low":17133,"close":17143,"volume":27,"rsi_14":54.94,"sma_20":17679.0,"sma_60":17620.0,"sma_120":18100.58},{"date":"2025-06-27","open":17143,"high":17143,"low":17143,"close":17143,"volume":0,"rsi_14":54.8,"sma_20":17709.5,"sma_60":17618.5,"sma_120":18080.25},{"date":"2025-06-30","open":17653,"high":17653,"low":17143,"close":17143,"volume":125,"rsi_14":58.22,"sma_20":17740.5,"sma_60":17627.83,"sma_120":18063.92},{"date":"2025-07-01","open":17325,"high":17653,"low":17325,"close":17624,"volume":131,"rsi_14":58.9,"sma_20":17796.5,"sma_60":17643.0,"sma_120":18051.17},{"date":"2025-07-02","open":17624,"high":17624,"low":17605,"close":17605,"volume":33,"rsi_14":58.52,"sma_20":17851.5,"sma_60":17662.83,"sma_120":18038.42},{"date":"2025-07-03","open":17605,"high":17605,"low":17605,"close":17605,"volume":460,"rsi_14":56.86,"sma_20":17897.5,"sma_60":17687.67,"sma_120":18027.0},{"date":"2025-07-04","open":17605,"high":17605,"low":17431,"close":17441,"volume":14,"rsi_14":46.13,"sma_20":17929.0,"sma_60":17708.67,"sma_120":18012.17},{"date":"2025-07-07","open":17229,"high":17374,"low":17085,"close":17374,"volume":44,"rsi_14":54.82,"sma_20":17956.5,"sma_60":17733.67,"sma_120":17996.75},{"date":"2025-07-08","open":17470,"high":17470,"low":17460,"close":17460,"volume":443,"rsi_14":61.19,"sma_20":17998.0,"sma_60":17758.0,"sma_120":17983.08},{"date":"2025-07-09","open":17374,"high":17374,"low":17325,"close":17325,"volume":134,"rsi_14":48.7,"sma_20":18010.0,"sma_60":17783.0,"sma_120":17967.33},{"date":"2025-07-10","open":17345,"high":17653,"low":17181,"close":17316,"volume":131,"rsi_14":49.74,"sma_20":18021.5,"sma_60":17799.5,"sma_120":17952.92},{"date":"2025-07-11","open":17316,"high":17325,"low":17316,"close":17325,"volume":67,"rsi_14":54.29,"sma_20":18027.5,"sma_60":17804.67,"sma_120":17937.42},{"date":"2025-07-14","open":17518,"high":17518,"low":17277,"close":17277,"volume":126,"rsi_14":41.38,"sma_20":18008.5,"sma_60":17801.83,"sma_120":17922.17},{"date":"2025-07-15","open":17277,"high":17470,"low":17277,"close":17277,"volume":515,"rsi_14":47.24,"sma_20":18014.5,"sma_60":17799.33,"sma_120":17907.58},{"date":"2025-07-16","open":17248,"high":17248,"low":17248,"close":17248,"volume":10,"rsi_14":55.05,"sma_20":18028.0,"sma_60":17799.0,"sma_120":17893.83},{"date":"2025-07-17","open":17325,"high":17325,"low":17181,"close":17220,"volume":92,"rsi_14":53.57,"sma_20":18020.0,"sma_60":17795.67,"sma_120":17879.83},{"date":"2025-07-18","open":17220,"high":17220,"low":17220,"close":17220,"volume":153,"rsi_14":53.57,"sma_20":18014.5,"sma_60":17800.83,"sma_120":17865.92},{"date":"2025-07-21","open":17229,"high":17325,"low":17229,"close":17325,"volume":421,"rsi_14":28.77,"sma_20":18022.0,"sma_60":17803.83,"sma_120":17852.92},{"date":"2025-07-22","open":17325,"high":17422,"low":17181,"close":17422,"volume":426,"rsi_14":38.27,"sma_20":18017.0,"sma_60":17808.83,"sma_120":17840.92},{"date":"2025-07-23","open":17422,"high":17422,"low":17268,"close":17325,"volume":263,"rsi_14":34.07,"sma_20":18016.0,"sma_60":17810.5,"sma_120":17831.33},{"date":"2025-07-24","open":17325,"high":17325,"low":17229,"close":17229,"volume":19,"rsi_14":36.9,"sma_20":18020.5,"sma_60":17809.0,"sma_120":17820.42},{"date":"2025-07-25","open":17143,"high":17325,"low":17143,"close":17152,"volume":785,"rsi_14":36.47,"sma_20":18021.0,"sma_60":17802.67,"sma_120":17809.83},{"date":"2025-07-28","open":16724,"high":16724,"low":16564,"close":16593,"volume":108,"rsi_14":24.44,"sma_20":18014.5,"sma_60":17796.5,"sma_120":17806.58},{"date":"2025-07-29","open":16593,"high":16593,"low":16574,"close":16574,"volume":15,"rsi_14":28.21,"sma_20":17982.0,"sma_60":17783.17,"sma_120":17805.5},{"date":"2025-07-30","open":16893,"high":16893,"low":16893,"close":16893,"volume":3,"rsi_14":50.45,"sma_20":17967.5,"sma_60":17780.83,"sma_120":17805.5},{"date":"2025-07-31","open":16574,"high":16884,"low":16574,"close":16884,"volume":9,"rsi_14":49.55,"sma_20":17952.5,"sma_60":17778.83,"sma_120":17806.08},{"date":"2025-08-01","open":16884,"high":16884,"low":16058,"close":16668,"volume":139,"rsi_14":42.64,"sma_20":17934.5,"sma_60":17774.83,"sma_120":17803.92},{"date":"2025-08-04","open":16639,"high":16649,"low":16593,"close":16621,"volume":110,"rsi_14":41.04,"sma_20":17917.5,"sma_60":17771.33,"sma_120":17803.17},{"date":"2025-08-05","open":16621,"high":16621,"low":16621,"close":16621,"volume":30,"rsi_14":41.98,"sma_20":17896.0,"sma_60":17767.33,"sma_120":17803.08},{"date":"2025-08-06","open":16480,"high":16621,"low":16480,"close":16621,"volume":138,"rsi_14":42.97,"sma_20":17881.5,"sma_60":17764.17,"sma_120":17802.5},{"date":"2025-08-07","open":16705,"high":16705,"low":16536,"close":16536,"volume":82,"rsi_14":40.15,"sma_20":17863.0,"sma_60":17762.0,"sma_120":17801.08},{"date":"2025-08-08","open":16649,"high":16649,"low":16611,"close":16611,"volume":55,"rsi_14":38.81,"sma_20":17848.0,"sma_60":17762.0,"sma_120":17799.5},{"date":"2025-08-11","open":16611,"high":16621,"low":16611,"close":16621,"volume":483,"rsi_14":34.4,"sma_20":17836.0,"sma_60":17762.17,"sma_120":17797.08},{"date":"2025-08-12","open":16611,"high":16884,"low":16611,"close":16884,"volume":52,"rsi_14":49.65,"sma_20":17838.0,"sma_60":17771.67,"sma_120":17797.0},{"date":"2025-08-13","open":16884,"high":16893,"low":16884,"close":16893,"volume":13,"rsi_14":53.73,"sma_20":17842.0,"sma_60":17777.33,"sma_120":17797.0},{"date":"2025-08-14","open":16865,"high":16865,"low":16865,"close":16865,"volume":25,"rsi_14":55.81,"sma_20":17846.0,"sma_60":17787.33,"sma_120":17794.25},{"date":"2025-08-18","open":16865,"high":16865,"low":16865,"close":16865,"volume":14,"rsi_14":62.61,"sma_20":17850.0,"sma_60":17793.83,"sma_120":17791.5},{"date":"2025-08-19","open":16865,"high":16865,"low":16865,"close":16865,"volume":0,"rsi_14":63.72,"sma_20":17848.5,"sma_60":17805.67,"sma_120":17787.83},{"date":"2025-08-20","open":16536,"high":16546,"low":16536,"close":16546,"volume":221,"rsi_14":33.63,"sma_20":17825.0,"sma_60":17813.5,"sma_120":17781.42},{"date":"2025-08-21","open":16799,"high":16818,"low":16799,"close":16818,"volume":106,"rsi_14":47.52,"sma_20":17821.0,"sma_60":17826.83,"sma_120":17777.42},{"date":"2025-08-22","open":17038,"high":17201,"low":16952,"close":17201,"volume":126,"rsi_14":58.54,"sma_20":17824.5,"sma_60":17841.33,"sma_120":17774.0},{"date":"2025-08-25","open":17220,"high":17220,"low":17210,"close":17210,"volume":120,"rsi_14":61.34,"sma_20":17832.5,"sma_60":17854.33,"sma_120":17770.75},{"date":"2025-08-26","open":17210,"high":17210,"low":17124,"close":17124,"volume":115,"rsi_14":57.03,"sma_20":17843.0,"sma_60":17866.0,"sma_120":17769.58},{"date":"2025-08-27","open":17124,"high":17124,"low":17038,"close":17038,"volume":61,"rsi_14":53.28,"sma_20":17850.0,"sma_60":17876.17,"sma_120":17768.0},{"date":"2025-08-28","open":17038,"high":17038,"low":17038,"close":17038,"volume":56,"rsi_14":57.03,"sma_20":17840.0,"sma_60":17886.33,"sma_120":17767.58},{"date":"2025-08-29","open":17038,"high":17038,"low":16799,"close":16799,"volume":178,"rsi_14":44.83,"sma_20":17818.0,"sma_60":17889.33,"sma_120":17764.83},{"date":"2025-09-01","open":16799,"high":16808,"low":16799,"close":16799,"volume":93,"rsi_14":44.44,"sma_20":17807.5,"sma_60":17890.33,"sma_120":17762.5},{"date":"2025-09-02","open":16397,"high":16923,"low":16397,"close":16751,"volume":116,"rsi_14":29.75,"sma_20":17797.0,"sma_60":17890.33,"sma_120":17761.08},{"date":"2025-09-03","open":16751,"high":16751,"low":16617,"close":16617,"volume":147,"rsi_14":26.12,"sma_20":17779.5,"sma_60":17891.17,"sma_120":17758.83},{"date":"2025-09-04","open":16837,"high":16847,"low":16827,"close":16827,"volume":136,"rsi_14":37.25,"sma_20":17773.0,"sma_60":17888.17,"sma_120":17757.67},{"date":"2025-09-05","open":16827,"high":16847,"low":16827,"close":16847,"volume":19,"rsi_14":38.06,"sma_20":17772.0,"sma_60":17885.5,"sma_120":17756.67},{"date":"2025-09-08","open":16847,"high":16847,"low":16847,"close":16847,"volume":19,"rsi_14":38.06,"sma_20":17767.0,"sma_60":17880.83,"sma_120":17755.67},{"date":"2025-09-09","open":16847,"high":17115,"low":16847,"close":16847,"volume":333,"rsi_14":48.76,"sma_20":17761.5,"sma_60":17868.67,"sma_120":17754.17},{"date":"2025-09-10","open":16847,"high":17028,"low":16847,"close":16856,"volume":179,"rsi_14":33.33,"sma_20":17742.5,"sma_60":17865.0,"sma_120":17752.83},{"date":"2025-09-11","open":16847,"high":16856,"low":16655,"close":16655,"volume":360,"rsi_14":23.85,"sma_20":17712.5,"sma_60":17860.83,"sma_120":17749.42},{"date":"2025-09-12","open":16674,"high":16751,"low":16665,"close":16665,"volume":169,"rsi_14":23.85,"sma_20":17684.5,"sma_60":17850.17,"sma_120":17742.83},{"date":"2025-09-15","open":16674,"high":16933,"low":16674,"close":16827,"volume":559,"rsi_14":36.75,"sma_20":17665.0,"sma_60":17843.17,"sma_120":17737.75},{"date":"2025-09-16","open":16827,"high":16933,"low":16827,"close":16837,"volume":43,"rsi_14":40.37,"sma_20":17646.0,"sma_60":17838.83,"sma_120":17733.08},{"date":"2025-09-17","open":16837,"high":16837,"low":16837,"close":16837,"volume":50,"rsi_14":40.37,"sma_20":17644.0,"sma_60":17828.67,"sma_120":17728.0},{"date":"2025-09-18","open":16847,"high":16856,"low":16847,"close":16847,"volume":915,"rsi_14":52.38,"sma_20":17627.5,"sma_60":17821.5,"sma_120":17722.5},{"date":"2025-09-19","open":17590,"high":17600,"low":17560,"close":17600,"volume":298,"rsi_14":52.94,"sma_20":17609.0,"sma_60":17818.0,"sma_120":17719.0},{"date":"2025-09-22","open":16847,"high":16847,"low":16588,"close":16626,"volume":553,"rsi_14":43.69,"sma_20":17578.5,"sma_60":17810.67,"sma_120":17714.58},{"date":"2025-09-23","open":16751,"high":16751,"low":16569,"close":16588,"volume":1460,"rsi_14":48.39,"sma_20":17550.5,"sma_60":17802.67,"sma_120":17715.25},{"date":"2025-09-24","open":16607,"high":16607,"low":16579,"close":16607,"volume":215,"rsi_14":34.25,"sma_20":17528.0,"sma_60":17786.67,"sma_120":17714.83},{"date":"2025-09-25","open":16732,"high":16732,"low":16722,"close":16722,"volume":16,"rsi_14":42.17,"sma_20":17511.5,"sma_60":17773.0,"sma_120":17717.92},{"date":"2025-09-26","open":16569,"high":16569,"low":16569,"close":16569,"volume":20,"rsi_14":35.35,"sma_20":17499.5,"sma_60":17756.67,"sma_120":17722.17},{"date":"2025-09-29","open":16569,"high":16847,"low":16569,"close":16847,"volume":242,"rsi_14":50.0,"sma_20":17502.0,"sma_60":17748.0,"sma_120":17728.33},{"date":"2025-09-30","open":17038,"high":17038,"low":16942,"close":16942,"volume":93,"rsi_14":53.28,"sma_20":17512.0,"sma_60":17742.17,"sma_120":17737.92},{"date":"2025-10-01","open":16942,"high":17038,"low":16942,"close":17019,"volume":325,"rsi_14":65.32,"sma_20":17533.0,"sma_60":17736.17,"sma_120":17747.08},{"date":"2025-10-02","open":17038,"high":17038,"low":17019,"close":17038,"volume":234,"rsi_14":65.6,"sma_20":17544.0,"sma_60":17732.83,"sma_120":17757.92},{"date":"2025-10-10","open":17038,"high":17134,"low":16952,"close":16952,"volume":88,"rsi_14":55.56,"sma_20":17549.5,"sma_60":17728.17,"sma_120":17763.83},{"date":"2025-10-13","open":16952,"high":16952,"low":16952,"close":16952,"volume":102,"rsi_14":55.17,"sma_20":17555.0,"sma_60":17723.33,"sma_120":17764.0},{"date":"2025-10-14","open":16952,"high":17229,"low":16952,"close":17229,"volume":542,"rsi_14":64.14,"sma_20":17575.0,"sma_60":17724.17,"sma_120":17763.0},{"date":"2025-10-15","open":17038,"high":17134,"low":17038,"close":17115,"volume":55,"rsi_14":59.24,"sma_20":17588.5,"sma_60":17723.0,"sma_120":17761.17},{"date":"2025-10-16","open":16665,"high":16894,"low":16665,"close":16866,"volume":117,"rsi_14":50.55,"sma_20":17599.5,"sma_60":17718.0,"sma_120":17758.5},{"date":"2025-10-17","open":16799,"high":17134,"low":16799,"close":17134,"volume":395,"rsi_14":64.17,"sma_20":17624.0,"sma_60":17718.17,"sma_120":17756.92},{"date":"2025-10-20","open":17143,"high":17268,"low":17143,"close":17268,"volume":72,"rsi_14":68.02,"sma_20":17647.0,"sma_60":17720.67,"sma_120":17760.75},{"date":"2025-10-21","open":17268,"high":17325,"low":17268,"close":17325,"volume":592,"rsi_14":68.66,"sma_20":17672.5,"sma_60":17722.33,"sma_120":17763.08},{"date":"2025-10-22","open":17134,"high":17229,"low":17134,"close":17229,"volume":15,"rsi_14":63.32,"sma_20":17693.0,"sma_60":17720.67,"sma_120":17764.75},{"date":"2025-10-23","open":17277,"high":17277,"low":17229,"close":17268,"volume":615,"rsi_14":69.52,"sma_20":17715.5,"sma_60":17721.33,"sma_120":17765.92},{"date":"2025-10-24","open":17268,"high":17363,"low":17249,"close":17363,"volume":180,"rsi_14":66.07,"sma_20":17742.5,"sma_60":17725.33,"sma_120":17767.17},{"date":"2025-10-27","open":17373,"high":17698,"low":17373,"close":17450,"volume":507,"rsi_14":65.87,"sma_20":17785.5,"sma_60":17732.17,"sma_120":17767.42},{"date":"2025-10-28","open":17450,"high":17450,"low":17182,"close":17450,"volume":641,"rsi_14":64.15,"sma_20":17830.5,"sma_60":17741.33,"sma_120":17768.92},{"date":"2025-10-29","open":17450,"high":17450,"low":17450,"close":17450,"volume":33,"rsi_14":63.69,"sma_20":17874.5,"sma_60":17750.83,"sma_120":17767.0},{"date":"2025-10-30","open":17325,"high":17325,"low":17057,"close":17057,"volume":58,"rsi_14":52.91,"sma_20":17892.0,"sma_60":17747.83,"sma_120":17764.33},{"date":"2025-10-31","open":17057,"high":17057,"low":16751,"close":16818,"volume":97,"rsi_14":46.73,"sma_20":17905.0,"sma_60":17740.83,"sma_120":17759.83},{"date":"2025-11-03","open":16818,"high":16942,"low":16818,"close":16856,"volume":279,"rsi_14":39.68,"sma_20":17905.5,"sma_60":17738.33,"sma_120":17756.58},{"date":"2025-11-04","open":17497,"high":17497,"low":17383,"close":17383,"volume":248,"rsi_14":56.03,"sma_20":17928.5,"sma_60":17745.83,"sma_120":17758.58},{"date":"2025-11-05","open":17383,"high":17383,"low":17038,"close":17373,"volume":39,"rsi_14":62.8,"sma_20":17947.0,"sma_60":17753.17,"sma_120":17760.25},{"date":"2025-11-06","open":16847,"high":17363,"low":16847,"close":17363,"volume":218,"rsi_14":56.67,"sma_20":17964.0,"sma_60":17760.33,"sma_120":17762.25},{"date":"2025-11-07","open":17363,"high":17363,"low":17363,"close":17363,"volume":0,"rsi_14":53.01,"sma_20":17985.5,"sma_60":17769.0,"sma_120":17765.5},{"date":"2025-11-10","open":17229,"high":17229,"low":17229,"close":17229,"volume":188,"rsi_14":47.13,"sma_20":18000.0,"sma_60":17774.0,"sma_120":17768.0},{"date":"2025-11-11","open":17134,"high":17134,"low":17115,"close":17124,"volume":201,"rsi_14":46.86,"sma_20":17994.5,"sma_60":17777.0,"sma_120":17769.58},{"date":"2025-11-12","open":16904,"high":17124,"low":16904,"close":17124,"volume":21,"rsi_14":45.61,"sma_20":17995.0,"sma_60":17775.33,"sma_120":17773.5},{"date":"2025-11-13","open":17229,"high":17229,"low":17229,"close":17229,"volume":30,"rsi_14":45.93,"sma_20":18014.0,"sma_60":17775.33,"sma_120":17776.33},{"date":"2025-11-14","open":17268,"high":17277,"low":17268,"close":17277,"volume":114,"rsi_14":44.64,"sma_20":18021.5,"sma_60":17776.67,"sma_120":17782.0},{"date":"2025-11-17","open":17316,"high":17316,"low":17316,"close":17316,"volume":90,"rsi_14":45.93,"sma_20":18024.0,"sma_60":17778.67,"sma_120":17786.25},{"date":"2025-11-18","open":16971,"high":16981,"low":16971,"close":16981,"volume":5,"rsi_14":38.16,"sma_20":18006.0,"sma_60":17774.83,"sma_120":17790.25},{"date":"2025-11-19","open":16952,"high":16952,"low":16952,"close":16952,"volume":204,"rsi_14":46.75,"sma_20":17991.5,"sma_60":17776.17,"sma_120":17794.83},{"date":"2025-11-20","open":17229,"high":17229,"low":16971,"close":16971,"volume":215,"rsi_14":55.48,"sma_20":17976.0,"sma_60":17773.0,"sma_120":17799.92},{"date":"2025-11-21","open":17134,"high":17258,"low":16885,"close":17210,"volume":139,"rsi_14":61.08,"sma_20":17968.0,"sma_60":17773.17,"sma_120":17807.25},{"date":"2025-11-24","open":16961,"high":17000,"low":16961,"close":17000,"volume":2,"rsi_14":35.07,"sma_20":17944.5,"sma_60":17769.5,"sma_120":17811.92},{"date":"2025-11-25","open":16866,"high":17124,"low":16866,"close":17124,"volume":83,"rsi_14":41.1,"sma_20":17927.5,"sma_60":17769.5,"sma_120":17817.75},{"date":"2025-11-26","open":17115,"high":17153,"low":17115,"close":17153,"volume":89,"rsi_14":42.57,"sma_20":17912.0,"sma_60":17771.5,"sma_120":17823.83},{"date":"2025-11-27","open":17582,"high":17582,"low":17582,"close":17582,"volume":16,"rsi_14":42.28,"sma_20":17916.5,"sma_60":17773.33,"sma_120":17829.83},{"date":"2025-11-28","open":17277,"high":17277,"low":17277,"close":17277,"volume":1,"rsi_14":51.68,"sma_20":17940.5,"sma_60":17781.67,"sma_120":17835.5},{"date":"2025-12-01","open":17450,"high":17450,"low":17296,"close":17296,"volume":40,"rsi_14":56.43,"sma_20":17963.5,"sma_60":17790.33,"sma_120":17840.33},{"date":"2025-12-02","open":17086,"high":17440,"low":17086,"close":17440,"volume":6,"rsi_14":60.65,"sma_20":17966.5,"sma_60":17802.33,"sma_120":17846.33},{"date":"2025-12-03","open":17363,"high":17440,"low":17134,"close":17229,"volume":783,"rsi_14":50.0,"sma_20":17959.0,"sma_60":17813.0,"sma_120":17852.08},{"date":"2025-12-04","open":17593,"high":17593,"low":17067,"close":17182,"volume":15,"rsi_14":46.99,"sma_20":17949.5,"sma_60":17819.17,"sma_120":17853.67},{"date":"2025-12-05","open":17182,"high":17402,"low":17182,"close":17402,"volume":152,"rsi_14":52.43,"sma_20":17951.5,"sma_60":17828.83,"sma_120":17857.17},{"date":"2025-12-08","open":17373,"high":17373,"low":17038,"close":17287,"volume":46,"rsi_14":59.88,"sma_20":17954.5,"sma_60":17836.5,"sma_120":17858.67},{"date":"2025-12-09","open":17258,"high":17277,"low":17258,"close":17277,"volume":72,"rsi_14":60.62,"sma_20":17962.5,"sma_60":17844.0,"sma_120":17856.33},{"date":"2025-12-10","open":17268,"high":17268,"low":17268,"close":17268,"volume":1,"rsi_14":59.75,"sma_20":17970.0,"sma_60":17851.17,"sma_120":17858.08},{"date":"2025-12-11","open":16981,"high":17249,"low":16981,"close":17249,"volume":253,"rsi_14":51.47,"sma_20":17971.0,"sma_60":17861.5,"sma_120":17861.17},{"date":"2025-12-12","open":17249,"high":17249,"low":17239,"close":17239,"volume":53,"rsi_14":60.87,"sma_20":17969.0,"sma_60":17871.5,"sma_120":17860.83},{"date":"2025-12-15","open":17249,"high":17249,"low":17191,"close":17191,"volume":60,"rsi_14":53.27,"sma_20":17962.5,"sma_60":17877.83,"sma_120":17860.5},{"date":"2025-12-16","open":17172,"high":17172,"low":16961,"close":16961,"volume":336,"rsi_14":42.19,"sma_20":17961.5,"sma_60":17880.0,"sma_120":17859.42},{"date":"2025-12-17","open":17402,"high":17402,"low":17009,"close":17009,"volume":175,"rsi_14":44.7,"sma_20":17964.5,"sma_60":17883.0,"sma_120":17855.83},{"date":"2025-12-18","open":17124,"high":17507,"low":17124,"close":17440,"volume":144,"rsi_14":55.21,"sma_20":17989.0,"sma_60":17893.5,"sma_120":17857.5},{"date":"2025-12-19","open":18167,"high":18187,"low":17517,"close":18091,"volume":1934,"rsi_14":68.12,"sma_20":18035.0,"sma_60":17915.17,"sma_120":17866.58},{"date":"2025-12-22","open":18512,"high":18512,"low":17756,"close":17756,"volume":149,"rsi_14":56.63,"sma_20":18074.5,"sma_60":17934.83,"sma_120":17872.75},{"date":"2025-12-23","open":17440,"high":17440,"low":17421,"close":17430,"volume":22,"rsi_14":54.02,"sma_20":18090.5,"sma_60":17949.5,"sma_120":17876.08},{"date":"2025-12-24","open":17651,"high":17651,"low":17469,"close":17469,"volume":17,"rsi_14":55.77,"sma_20":18107.0,"sma_60":17964.5,"sma_120":17875.58},{"date":"2025-12-26","open":17469,"high":17469,"low":17086,"close":17134,"volume":637,"rsi_14":44.85,"sma_20":18106.5,"sma_60":17971.67,"sma_120":17872.33},{"date":"2025-12-29","open":17229,"high":17229,"low":16875,"close":16981,"volume":144,"rsi_14":44.2,"sma_20":18091.0,"sma_60":17978.83,"sma_120":17867.75},{"date":"2025-12-30","open":16981,"high":17210,"low":16894,"close":17210,"volume":359,"rsi_14":48.83,"sma_20":18086.5,"sma_60":17985.17,"sma_120":17866.58},{"date":"2026-01-02","open":17210,"high":17210,"low":16961,"close":17172,"volume":170,"rsi_14":48.34,"sma_20":18072.5,"sma_60":17989.17,"sma_120":17865.67},{"date":"2026-01-05","open":17162,"high":17162,"low":16961,"close":16981,"volume":723,"rsi_14":45.62,"sma_20":18059.5,"sma_60":17988.5,"sma_120":17862.33},{"date":"2026-01-06","open":17134,"high":17134,"low":16847,"close":16847,"volume":645,"rsi_14":43.84,"sma_20":18042.0,"sma_60":17985.17,"sma_120":17859.0},{"date":"2026-01-07","open":16751,"high":16760,"low":16674,"close":16674,"volume":909,"rsi_14":42.2,"sma_20":18004.0,"sma_60":17980.33,"sma_120":17854.25},{"date":"2026-01-08","open":16569,"high":16741,"low":16569,"close":16588,"volume":760,"rsi_14":44.11,"sma_20":17967.5,"sma_60":17974.0,"sma_120":17848.67},{"date":"2026-01-09","open":16684,"high":16684,"low":16626,"close":16636,"volume":684,"rsi_14":44.11,"sma_20":17934.0,"sma_60":17963.67,"sma_120":17843.92},{"date":"2026-01-12","open":16636,"high":16636,"low":16540,"close":16540,"volume":46,"rsi_14":34.12,"sma_20":17896.0,"sma_60":17953.67,"sma_120":17838.33},{"date":"2026-01-13","open":16837,"high":16837,"low":16540,"close":16540,"volume":1394,"rsi_14":14.47,"sma_20":17859.0,"sma_60":17948.0,"sma_120":17833.0},{"date":"2026-01-14","open":17028,"high":17028,"low":16904,"close":16904,"volume":70,"rsi_14":30.74,"sma_20":17841.5,"sma_60":17944.0,"sma_120":17831.08},{"date":"2026-01-15","open":16674,"high":16674,"low":16646,"close":16655,"volume":244,"rsi_14":31.84,"sma_20":17813.5,"sma_60":17933.33,"sma_120":17827.0},{"date":"2026-01-16","open":16655,"high":16655,"low":16550,"close":16550,"volume":444,"rsi_14":35.98,"sma_20":17924.5,"sma_60":17777.33,"sma_120":17833.83},{"date":"2026-01-19","open":16974,"high":16974,"low":16689,"close":16689,"volume":895,"rsi_14":29.91,"sma_20":17753.5,"sma_60":17903.17,"sma_120":17811.92},{"date":"2026-01-20","open":16751,"high":16751,"low":16186,"close":16272,"volume":697,"rsi_14":32.21,"sma_20":17692.5,"sma_60":17885.83,"sma_120":17803.58},{"date":"2026-01-21","open":16282,"high":16301,"low":16282,"close":16282,"volume":30,"rsi_14":23.78,"sma_20":17598.0,"sma_60":17867.0,"sma_120":17796.17},{"date":"2026-01-22","open":16282,"high":16971,"low":16282,"close":16751,"volume":951,"rsi_14":40.43,"sma_20":17545.5,"sma_60":17854.83,"sma_120":17793.5},{"date":"2026-01-23","open":17038,"high":17038,"low":16655,"close":16665,"volume":349,"rsi_14":42.47,"sma_20":17505.5,"sma_60":17841.17,"sma_120":17791.25},{"date":"2026-01-26","open":16483,"high":16847,"low":16483,"close":16847,"volume":87,"rsi_14":50.0,"sma_20":17473.0,"sma_60":17830.67,"sma_120":17790.75},{"date":"2026-01-27","open":16961,"high":16961,"low":16703,"close":16703,"volume":897,"rsi_14":50.68,"sma_20":17450.5,"sma_60":17824.5,"sma_120":17786.17},{"date":"2026-01-28","open":16703,"high":16703,"low":16464,"close":16531,"volume":715,"rsi_14":48.7,"sma_20":17427.0,"sma_60":17819.5,"sma_120":17780.17},{"date":"2026-01-29","open":16435,"high":16512,"low":16435,"close":16512,"volume":99,"rsi_14":47.14,"sma_20":17390.5,"sma_60":17813.5,"sma_120":17775.92},{"date":"2026-01-30","open":16512,"high":16512,"low":16492,"close":16492,"volume":21,"rsi_14":48.86,"sma_20":17355.0,"sma_60":17798.0,"sma_120":17771.92},{"date":"2026-02-02","open":16607,"high":16665,"low":15861,"close":15861,"volume":605,"rsi_14":37.54,"sma_20":17296.5,"sma_60":17771.67,"sma_120":17762.42},{"date":"2026-02-03","open":15928,"high":16176,"low":15928,"close":16138,"volume":245,"rsi_14":35.51,"sma_20":17259.5,"sma_60":17750.33,"sma_120":17755.33},{"date":"2026-02-04","open":16138,"high":16847,"low":16138,"close":16406,"volume":364,"rsi_14":33.62,"sma_20":17873.5,"sma_60":17771.33,"sma_120":17830.83},{"date":"2026-02-05","open":16464,"high":16464,"low":16435,"close":16445,"volume":805,"rsi_14":31.53,"sma_20":17825.0,"sma_60":17768.33,"sma_120":17829.75},{"date":"2026-02-06","open":16626,"high":16626,"low":16272,"close":16435,"volume":88,"rsi_14":29.82,"sma_20":17776.5,"sma_60":17761.5,"sma_120":17824.83},{"date":"2026-02-09","open":16435,"high":16540,"low":16435,"close":16512,"volume":329,"rsi_14":31.08,"sma_20":17732.0,"sma_60":17755.67,"sma_120":17820.58},{"date":"2026-02-10","open":16607,"high":16607,"low":16473,"close":16569,"volume":127,"rsi_14":38.86,"sma_20":17697.5,"sma_60":17750.83,"sma_120":17815.83},{"date":"2026-02-11","open":16579,"high":16579,"low":16377,"close":16579,"volume":175,"rsi_14":39.79,"sma_20":17669.0,"sma_60":17746.17,"sma_120":17807.42},{"date":"2026-02-12","open":16579,"high":16703,"low":16579,"close":16693,"volume":213,"rsi_14":42.79,"sma_20":17646.5,"sma_60":17743.33,"sma_120":17804.17},{"date":"2026-02-13","open":16636,"high":16636,"low":16626,"close":16626,"volume":377,"rsi_14":33.33,"sma_20":17615.0,"sma_60":17742.83,"sma_120":17801.83},{"date":"2026-02-19","open":16626,"high":17000,"low":16464,"close":16646,"volume":457,"rsi_14":38.65,"sma_20":17582.0,"sma_60":17742.5,"sma_120":17796.33},{"date":"2026-02-20","open":16646,"high":16655,"low":16646,"close":16655,"volume":197,"rsi_14":33.77,"sma_20":17547.5,"sma_60":17739.5,"sma_120":17791.33},{"date":"2026-02-23","open":16339,"high":16808,"low":16339,"close":16665,"volume":413,"rsi_14":32.89,"sma_20":17531.0,"sma_60":17736.5,"sma_120":17787.67},{"date":"2026-02-24","open":16464,"high":16894,"low":16464,"close":16894,"volume":63,"rsi_14":42.44,"sma_20":17528.0,"sma_60":17737.5,"sma_120":17783.08},{"date":"2026-02-25","open":16894,"high":16894,"low":16693,"close":16703,"volume":215,"rsi_14":80.56,"sma_20":17285.5,"sma_60":17627.17,"sma_120":17698.33},{"date":"2026-02-26","open":16387,"high":16617,"low":16387,"close":16598,"volume":287,"rsi_14":52.21,"sma_20":17482.0,"sma_60":17730.83,"sma_120":17774.42},{"date":"2026-02-27","open":16473,"high":16971,"low":16473,"close":16626,"volume":129,"rsi_14":61.39,"sma_20":17268.5,"sma_60":17608.5,"sma_120":17690.92},{"date":"2026-03-03","open":16291,"high":16464,"low":15928,"close":15947,"volume":3163,"rsi_14":34.52,"sma_20":17238.0,"sma_60":17585.33,"sma_120":17683.5},{"date":"2026-03-04","open":16272,"high":16272,"low":15219,"close":15219,"volume":1198,"rsi_14":23.87,"sma_20":17170.5,"sma_60":17549.17,"sma_120":17669.75},{"date":"2026-03-05","open":15794,"high":16052,"low":15171,"close":16033,"volume":1209,"rsi_14":42.19,"sma_20":17146.5,"sma_60":17524.67,"sma_120":17663.5},{"date":"2026-03-06","open":16176,"high":16176,"low":15526,"close":15774,"volume":53,"rsi_14":37.83,"sma_20":17142.0,"sma_60":17499.33,"sma_120":17656.17},{"date":"2026-03-09","open":16138,"high":16138,"low":15382,"close":15573,"volume":149,"rsi_14":35.46,"sma_20":17112.5,"sma_60":17471.33,"sma_120":17645.25},{"date":"2026-03-10","open":16157,"high":16157,"low":15420,"close":15468,"volume":265,"rsi_14":32.22,"sma_20":17063.5,"sma_60":17437.67,"sma_120":17633.25},{"date":"2026-03-11","open":15794,"high":15794,"low":15573,"close":15573,"volume":102,"rsi_14":34.89,"sma_20":17018.0,"sma_60":17407.83,"sma_120":17622.17},{"date":"2026-03-12","open":15583,"high":15851,"low":15583,"close":15851,"volume":163,"rsi_14":39.39,"sma_20":16987.5,"sma_60":17383.0,"sma_120":17613.5},{"date":"2026-03-13","open":16138,"high":16138,"low":15669,"close":15794,"volume":228,"rsi_14":38.64,"sma_20":16950.0,"sma_60":17357.33,"sma_120":17604.25},{"date":"2026-03-16","open":15975,"high":15975,"low":15602,"close":15688,"volume":73,"rsi_14":37.44,"sma_20":16904.0,"sma_60":17533.83,"sma_120":17628.58},{"date":"2026-03-17","open":16138,"high":16138,"low":15554,"close":15688,"volume":78,"rsi_14":33.51,"sma_20":16857.5,"sma_60":17507.0,"sma_120":17615.58},{"date":"2026-03-18","open":15889,"high":15889,"low":15688,"close":15698,"volume":97,"rsi_14":35.54,"sma_20":16805.5,"sma_60":17482.33,"sma_120":17602.67},{"date":"2026-03-19","open":15545,"high":15650,"low":15526,"close":15621,"volume":129,"rsi_14":35.83,"sma_20":16753.0,"sma_60":17460.67,"sma_120":17589.33},{"date":"2026-03-20","open":15669,"high":15736,"low":15669,"close":15736,"volume":376,"rsi_14":37.4,"sma_20":16705.5,"sma_60":17436.33,"sma_120":17577.25},{"date":"2026-03-23","open":15841,"high":15841,"low":15459,"close":15459,"volume":248,"rsi_14":42.2,"sma_20":16643.0,"sma_60":17404.83,"sma_120":17562.75},{"date":"2026-03-24","open":15573,"high":15640,"low":15573,"close":15640,"volume":224,"rsi_14":58.15,"sma_20":16589.5,"sma_60":17375.5,"sma_120":17548.92},{"date":"2026-03-25","open":16129,"high":16129,"low":15669,"close":15669,"volume":62,"rsi_14":39.89,"sma_20":16525.5,"sma_60":17348.33,"sma_120":17534.5},{"date":"2026-03-26","open":16138,"high":16138,"low":15669,"close":15669,"volume":47,"rsi_14":46.58,"sma_20":16471.5,"sma_60":17320.5,"sma_120":17520.92},{"date":"2026-03-27","open":15794,"high":15794,"low":15583,"close":15688,"volume":58,"rsi_14":54.23,"sma_20":16424.0,"sma_60":17291.33,"sma_120":17508.33},{"date":"2026-03-30","open":16439,"high":16439,"low":15971,"close":15971,"volume":8,"rsi_14":58.33,"sma_20":16374.5,"sma_60":17260.5,"sma_120":17496.33},{"date":"2026-03-31","open":16244,"high":16244,"low":15874,"close":15874,"volume":200,"rsi_14":50.38,"sma_20":16355.5,"sma_60":17228.0,"sma_120":17484.67},{"date":"2026-04-01","open":15864,"high":16088,"low":15864,"close":16059,"volume":11,"rsi_14":46.28,"sma_20":16384.0,"sma_60":17198.67,"sma_120":17474.75},{"date":"2026-04-02","open":16030,"high":16030,"low":15796,"close":15883,"volume":638,"rsi_14":42.11,"sma_20":16361.0,"sma_60":17173.17,"sma_120":17460.5},{"date":"2026-04-03","open":16360,"high":16360,"low":16150,"close":16280,"volume":218,"rsi_14":45.53,"sma_20":16351.0,"sma_60":17151.67,"sma_120":17446.25},{"date":"2026-04-06","open":16371,"high":16371,"low":15727,"close":16088,"volume":44,"rsi_14":53.79,"sma_20":16362.5,"sma_60":17133.17,"sma_120":17435.75},{"date":"2026-04-07","open":16078,"high":16078,"low":16069,"close":16069,"volume":32,"rsi_14":52.74,"sma_20":16378.5,"sma_60":17105.17,"sma_120":17425.5},{"date":"2026-04-08","open":16069,"high":16069,"low":16049,"close":16049,"volume":127,"rsi_14":55.0,"sma_20":16388.0,"sma_60":17077.0,"sma_120":17415.08},{"date":"2026-04-09","open":16039,"high":16039,"low":16020,"close":16039,"volume":43,"rsi_14":50.39,"sma_20":16382.5,"sma_60":17048.83,"sma_120":17404.58},{"date":"2026-04-10","open":15991,"high":15991,"low":15903,"close":15913,"volume":114,"rsi_14":57.52,"sma_20":16373.5,"sma_60":17018.5,"sma_120":17393.75},{"date":"2026-04-13","open":16030,"high":16030,"low":15776,"close":15776,"volume":15,"rsi_14":42.59,"sma_20":16363.0,"sma_60":16988.17,"sma_120":17381.08},{"date":"2026-04-14","open":15776,"high":15835,"low":15776,"close":15805,"volume":96,"rsi_14":42.59,"sma_20":16354.0,"sma_60":16960.17,"sma_120":17368.58},{"date":"2026-04-15","open":16030,"high":16030,"low":15854,"close":15854,"volume":336,"rsi_14":45.13,"sma_20":16347.0,"sma_60":16933.0,"sma_120":17354.17},{"date":"2026-04-16","open":15864,"high":15981,"low":15805,"close":15981,"volume":128,"rsi_14":50.0,"sma_20":16350.5,"sma_60":16906.17,"sma_120":17340.75},{"date":"2026-04-17","open":15981,"high":15991,"low":15981,"close":15991,"volume":271,"rsi_14":50.81,"sma_20":16348.5,"sma_60":16878.67,"sma_120":17327.67},{"date":"2026-04-20","open":15718,"high":15932,"low":15718,"close":15932,"volume":3360,"rsi_14":52.5,"sma_20":16358.0,"sma_60":16849.5,"sma_120":17314.08},{"date":"2026-04-21","open":15991,"high":16283,"low":15961,"close":16127,"volume":3808,"rsi_14":52.89,"sma_20":16368.0,"sma_60":16829.5,"sma_120":17302.17},{"date":"2026-04-22","open":16127,"high":16127,"low":15952,"close":15971,"volume":583,"rsi_14":53.78,"sma_20":16368.5,"sma_60":16807.33,"sma_120":17291.75},{"date":"2026-04-23","open":15971,"high":15971,"low":15903,"close":15903,"volume":376,"rsi_14":51.2,"sma_20":16365.5,"sma_60":16783.67,"sma_120":17278.33},{"date":"2026-04-24","open":16039,"high":16088,"low":15942,"close":15971,"volume":1006,"rsi_14":44.55,"sma_20":16365.0,"sma_60":16757.0,"sma_120":17265.08},{"date":"2026-04-27","open":16078,"high":16137,"low":16069,"close":16137,"volume":529,"rsi_14":52.8,"sma_20":16373.5,"sma_60":16736.83,"sma_120":17253.17},{"date":"2026-04-28","open":16137,"high":16137,"low":15971,"close":16039,"volume":849,"rsi_14":49.62,"sma_20":16382.0,"sma_60":16712.83,"sma_120":17241.17},{"date":"2026-04-29","open":16039,"high":16117,"low":16039,"close":16117,"volume":587,"rsi_14":52.86,"sma_20":16385.0,"sma_60":16689.67,"sma_120":17230.58},{"date":"2026-04-30","open":16117,"high":16371,"low":16117,"close":16254,"volume":47,"rsi_14":68.55,"sma_20":16366.5,"sma_60":16379.0,"sma_120":16778.67},{"date":"2026-05-04","open":16254,"high":16283,"low":16156,"close":16283,"volume":1206,"rsi_14":70.0,"sma_20":16425.0,"sma_60":16639.33,"sma_120":17199.5},{"date":"2026-05-06","open":16283,"high":16283,"low":16000,"close":16010,"volume":753,"rsi_14":56.77,"sma_20":16421.0,"sma_60":16632.0,"sma_120":17189.83},{"date":"2026-05-07","open":16117,"high":16117,"low":15991,"close":15991,"volume":455,"rsi_14":54.61,"sma_20":16417.0,"sma_60":16619.67,"sma_120":17179.83},{"date":"2026-05-08","open":15942,"high":15971,"low":15893,"close":15971,"volume":1059,"rsi_14":49.65,"sma_20":16413.0,"sma_60":16606.33,"sma_120":17169.67},{"date":"2026-05-11","open":15952,"high":15952,"low":15835,"close":15835,"volume":1215,"rsi_14":44.81,"sma_20":16402.5,"sma_60":16590.83,"sma_120":17158.33},{"date":"2026-05-12","open":16283,"high":16283,"low":15747,"close":15747,"volume":1312,"rsi_14":43.95,"sma_20":16394.0,"sma_60":16572.5,"sma_120":17146.17},{"date":"2026-05-13","open":15747,"high":15796,"low":15698,"close":15796,"volume":740,"rsi_14":38.03,"sma_20":16395.0,"sma_60":16554.0,"sma_120":17136.17},{"date":"2026-05-14","open":15883,"high":15932,"low":15718,"close":15932,"volume":212,"rsi_14":48.57,"sma_20":16401.5,"sma_60":16537.67,"sma_120":17127.25},{"date":"2026-05-15","open":15932,"high":15932,"low":15776,"close":15776,"volume":826,"rsi_14":45.64,"sma_20":16397.5,"sma_60":16516.67,"sma_120":17115.58},{"date":"2026-05-18","open":15932,"high":15932,"low":15932,"close":15932,"volume":77,"rsi_14":48.73,"sma_20":16395.0,"sma_60":16499.5,"sma_120":17105.17},{"date":"2026-05-19","open":16030,"high":16030,"low":15727,"close":15747,"volume":165,"rsi_14":37.5,"sma_20":16382.5,"sma_60":16478.83,"sma_120":17093.17},{"date":"2026-05-20","open":15698,"high":15747,"low":15698,"close":15708,"volume":609,"rsi_14":38.96,"sma_20":16371.0,"sma_60":16457.33,"sma_120":17080.83},{"date":"2026-05-21","open":15893,"high":15893,"low":15708,"close":15718,"volume":717,"rsi_14":36.05,"sma_20":16350.0,"sma_60":16435.83,"sma_120":17068.5},{"date":"2026-05-22","open":15718,"high":15883,"low":15718,"close":15883,"volume":17,"rsi_14":37.33,"sma_20":16345.5,"sma_60":16413.17,"sma_120":17059.5},{"date":"2026-05-26","open":15883,"high":15883,"low":15747,"close":15757,"volume":196,"rsi_14":33.12,"sma_20":16338.0,"sma_60":16391.67,"sma_120":17049.75},{"date":"2026-05-27","open":15757,"high":15757,"low":15757,"close":15757,"volume":195,"rsi_14":40.15,"sma_20":16327.0,"sma_60":16372.0,"sma_120":17039.83},{"date":"2026-05-28","open":15708,"high":15708,"low":15698,"close":15698,"volume":527,"rsi_14":38.97,"sma_20":16304.5,"sma_60":16350.83,"sma_120":17028.42},{"date":"2026-05-29","open":15874,"high":15874,"low":14879,"close":14879,"volume":535,"rsi_14":24.31,"sma_20":16245.0,"sma_60":16327.5,"sma_120":17011.33},{"date":"2026-06-01","open":15464,"high":15464,"low":14821,"close":14821,"volume":247,"rsi_14":25.24,"sma_20":16178.5,"sma_60":16315.83,"sma_120":16991.33},{"date":"2026-06-02","open":14821,"high":14821,"low":14723,"close":14723,"volume":522,"rsi_14":25.12,"sma_20":16100.0,"sma_60":16288.33,"sma_120":16969.67},{"date":"2026-06-04","open":14908,"high":14908,"low":14674,"close":14811,"volume":214,"rsi_14":26.51,"sma_20":16024.5,"sma_60":16266.83,"sma_120":16948.08},{"date":"2026-06-05","open":15298,"high":15298,"low":14674,"close":14674,"volume":10,"rsi_14":20.0,"sma_20":15956.0,"sma_60":16246.5,"sma_120":16925.17},{"date":"2026-06-08","open":14684,"high":14684,"low":13758,"close":13758,"volume":639,"rsi_14":14.68,"sma_20":15841.5,"sma_60":16212.33,"sma_120":16895.17},{"date":"2026-06-09","open":13758,"high":13885,"low":13699,"close":13836,"volume":1033,"rsi_14":12.28,"sma_20":15732.0,"sma_60":16177.67,"sma_120":16865.83},{"date":"2026-06-10","open":14138,"high":14138,"low":13768,"close":13768,"volume":84,"rsi_14":12.82,"sma_20":15626.0,"sma_60":16137.0,"sma_120":16833.5},{"date":"2026-06-11","open":14031,"high":14616,"low":13797,"close":13933,"volume":183,"rsi_14":18.18,"sma_20":15533.0,"sma_60":16100.17,"sma_120":16803.58},{"date":"2026-06-12","open":13943,"high":13943,"low":13943,"close":13943,"volume":41,"rsi_14":18.18,"sma_20":15438.0,"sma_60":16065.33,"sma_120":16775.92},{"date":"2026-06-15","open":14128,"high":14138,"low":13807,"close":13807,"volume":20,"rsi_14":12.37,"sma_20":15329.0,"sma_60":16028.17,"sma_120":16744.75},{"date":"2026-06-16","open":14431,"high":14431,"low":13826,"close":13826,"volume":109,"rsi_14":13.6,"sma_20":15229.0,"sma_60":15991.17,"sma_120":16712.58},{"date":"2026-06-17","open":14011,"high":14128,"low":13855,"close":14119,"volume":82,"rsi_14":33.53,"sma_20":14540.5,"sma_60":15744.17,"sma_120":16484.17},{"date":"2026-06-18","open":14109,"high":14109,"low":13953,"close":14041,"volume":7,"rsi_14":22.04,"sma_20":15048.5,"sma_60":15926.5,"sma_120":16652.42},{"date":"2026-06-19","open":14011,"high":14011,"low":13846,"close":13982,"volume":24,"rsi_14":29.65,"sma_20":14960.0,"sma_60":15896.33,"sma_120":16621.58},{"date":"2026-06-22","open":14440,"high":14440,"low":13816,"close":13816,"volume":86,"rsi_14":28.27,"sma_20":14862.5,"sma_60":15860.17,"sma_120":16588.5},{"date":"2026-06-23","open":13816,"high":13816,"low":13797,"close":13797,"volume":674,"rsi_14":29.26,"sma_20":14755.5,"sma_60":15823.17,"sma_120":16554.5},{"date":"2026-06-24","open":13699,"high":14323,"low":13699,"close":14109,"volume":131,"rsi_14":35.71,"sma_20":14671.0,"sma_60":15791.5,"sma_120":16523.17},{"date":"2026-06-25","open":14109,"high":14109,"low":13875,"close":13875,"volume":101,"rsi_14":34.35,"sma_20":14574.5,"sma_60":15755.5,"sma_120":16489.83},{"date":"2026-06-26","open":13875,"high":13875,"low":12480,"close":13104,"volume":1401,"rsi_14":36.44,"sma_20":14441.5,"sma_60":15706.5,"sma_120":16453.33},{"date":"2026-06-29","open":13056,"high":13436,"low":13056,"close":13436,"volume":81,"rsi_14":42.49,"sma_20":14367.5,"sma_60":15664.83,"sma_120":16421.75},{"date":"2026-06-30","open":13807,"high":13807,"low":13416,"close":13416,"volume":15,"rsi_14":43.28,"sma_20":14295.5,"sma_60":15619.67,"sma_120":16389.67},{"date":"2026-07-01","open":13592,"high":13592,"low":13543,"close":13543,"volume":40,"rsi_14":42.42,"sma_20":14235.0,"sma_60":15579.67,"sma_120":16354.08},{"date":"2026-07-02","open":13543,"high":13543,"low":13407,"close":13407,"volume":13,"rsi_14":40.07,"sma_20":14163.0,"sma_60":15537.5,"sma_120":16317.42},{"date":"2026-07-03","open":13407,"high":13407,"low":13407,"close":13407,"volume":14,"rsi_14":42.21,"sma_20":14098.0,"sma_60":15491.67,"sma_120":16280.83},{"date":"2026-07-06","open":14041,"high":14041,"low":12987,"close":13397,"volume":30,"rsi_14":41.6,"sma_20":14079.5,"sma_60":15446.0,"sma_120":16244.17},{"date":"2026-07-07","open":13407,"high":13407,"low":13026,"close":13387,"volume":6,"rsi_14":33.91,"sma_20":14056.5,"sma_60":15400.5,"sma_120":16208.58},{"date":"2026-07-08","open":13387,"high":13387,"low":13075,"close":13358,"volume":137,"rsi_14":34.65,"sma_20":14035.5,"sma_60":15354.67,"sma_120":16173.67},{"date":"2026-07-09","open":13358,"high":13358,"low":13348,"close":13348,"volume":16,"rsi_14":35.43,"sma_20":14005.5,"sma_60":15310.83,"sma_120":16138.67},{"date":"2026-07-10","open":13397,"high":13397,"low":13387,"close":13387,"volume":6,"rsi_14":39.52,"sma_20":13977.0,"sma_60":15270.0,"sma_120":16103.08},{"date":"2026-07-13","open":13173,"high":13173,"low":13026,"close":13026,"volume":74,"rsi_14":33.88,"sma_20":13937.0,"sma_60":15222.5,"sma_120":16064.0},{"date":"2026-07-14","open":13036,"high":13319,"low":13036,"close":13309,"volume":459,"rsi_14":33.06,"sma_20":13910.5,"sma_60":15179.0,"sma_120":16027.0},{"date":"2026-07-15","open":13650,"high":13650,"low":13563,"close":13641,"volume":723,"rsi_14":45.24,"sma_20":13886.0,"sma_60":15139.0,"sma_120":15995.75},{"date":"2026-07-16","open":13173,"high":13182,"low":12734,"close":12734,"volume":1162,"rsi_14":42.86,"sma_20":13819.0,"sma_60":15083.33,"sma_120":15957.0},{"date":"2026-07-20","open":12792,"high":12792,"low":12792,"close":12792,"volume":30,"rsi_14":36.13,"sma_20":13758.0,"sma_60":15029.67,"sma_120":15918.58},{"date":"2026-07-21","open":12705,"high":12705,"low":12705,"close":12705,"volume":15,"rsi_14":35.1,"sma_20":13701.0,"sma_60":14971.17,"sma_120":15877.33},{"date":"2026-07-22","open":12822,"high":13056,"low":12822,"close":13056,"volume":9,"rsi_14":40.67,"sma_20":13663.0,"sma_60":14921.33,"sma_120":15840.92},{"date":"2026-07-23","open":13036,"high":13046,"low":13026,"close":13026,"volume":73,"rsi_14":42.41,"sma_20":13607.5,"sma_60":14872.17,"sma_120":15803.17},{"date":"2026-07-24","open":13026,"high":13026,"low":13007,"close":13026,"volume":124,"rsi_14":42.41,"sma_20":13564.0,"sma_60":14821.83,"sma_120":15765.17},{"date":"2026-07-27","open":13026,"high":13299,"low":12831,"close":13221,"volume":891,"rsi_14":46.74,"sma_20":13570.0,"sma_60":14772.0,"sma_120":15728.92},{"date":"2026-07-28","open":13163,"high":13163,"low":12870,"close":12870,"volume":50,"rsi_14":41.48,"sma_20":13541.0,"sma_60":14717.83,"sma_120":15688.5},{"date":"2026-07-29","open":12675,"high":12675,"low":12627,"close":12627,"volume":375,"rsi_14":38.74,"sma_20":13500.5,"sma_60":14658.17,"sma_120":15652.33},{"date":"2026-07-30","open":12490,"high":12627,"low":12490,"close":12510,"volume":719,"rsi_14":37.5,"sma_20":13447.5,"sma_60":14594.17,"sma_120":15615.67},{"date":"2026-07-31","open":12510,"high":12685,"low":12510,"close":12685,"volume":30,"rsi_14":39.94,"sma_20":13410.5,"sma_60":14532.67,"sma_120":15586.0},{"date":"2026-08-03","open":12812,"high":12822,"low":12812,"close":12822,"volume":203,"rsi_14":46.87,"sma_20":13380.5,"sma_60":14478.17,"sma_120":15555.08},{"date":"2026-08-04","open":13026,"high":13026,"low":12773,"close":13026,"volume":61,"rsi_14":45.57,"sma_20":13361.5,"sma_60":14427.5,"sma_120":15523.58},{"date":"2026-08-05","open":13153,"high":13153,"low":13153,"close":13153,"volume":1,"rsi_14":41.83,"sma_20":13349.5,"sma_60":14379.33,"sma_120":15492.83},{"date":"2026-08-06","open":13153,"high":13153,"low":13153,"close":13153,"volume":0,"rsi_14":60.09,"sma_20":13339.0,"sma_60":14333.5,"sma_120":15462.17},{"date":"2026-08-07","open":13114,"high":13329,"low":13114,"close":13329,"volume":266,"rsi_14":61.9,"sma_20":13336.5,"sma_60":14291.67,"sma_120":15432.08},{"date":"2026-08-10","open":14109,"high":14109,"low":12958,"close":13504,"volume":27,"rsi_14":67.08,"sma_20":13342.5,"sma_60":14252.5,"sma_120":15403.25},{"date":"2026-08-11","open":13846,"high":13846,"low":13826,"close":13826,"volume":1031,"rsi_14":66.67,"sma_20":13383.5,"sma_60":14216.5,"sma_120":15377.08},{"date":"2026-08-12","open":13650,"high":13650,"low":13621,"close":13621,"volume":11,"rsi_14":61.96,"sma_20":13399.5,"sma_60":14179.67,"sma_120":15348.17},{"date":"2026-08-13","open":13621,"high":13621,"low":13260,"close":13524,"volume":18,"rsi_14":59.62,"sma_20":13393.5,"sma_60":14138.5,"sma_120":15319.0},{"date":"2026-08-14","open":13524,"high":13524,"low":13290,"close":13368,"volume":975,"rsi_14":52.87,"sma_20":13426.0,"sma_60":14097.83,"sma_120":15288.33},{"date":"2026-08-18","open":13602,"high":13904,"low":13455,"close":13455,"volume":178,"rsi_14":62.82,"sma_20":13460.0,"sma_60":14059.33,"sma_120":15258.33},{"date":"2026-08-19","open":13455,"high":13455,"low":13455,"close":13455,"volume":10,"rsi_14":70.33,"sma_20":13498.5,"sma_60":14020.67,"sma_120":15228.25},{"date":"2026-08-20","open":13290,"high":13660,"low":13290,"close":13602,"volume":174,"rsi_14":76.42,"sma_20":13526.5,"sma_60":13981.67,"sma_120":15197.42},{"date":"2026-08-21","open":13650,"high":14060,"low":13543,"close":13543,"volume":103,"rsi_14":72.0,"sma_20":13553.0,"sma_60":13943.83,"sma_120":15167.75},{"date":"2026-08-24","open":13543,"high":13670,"low":13524,"close":13650,"volume":303,"rsi_14":71.57,"sma_20":13585.0,"sma_60":13907.83,"sma_120":15139.92},{"date":"2026-08-25","open":13650,"high":14011,"low":13641,"close":13670,"volume":1212,"rsi_14":68.54,"sma_20":13608.0,"sma_60":13873.17,"sma_120":15112.0},{"date":"2026-08-26","open":14020,"high":14020,"low":13720,"close":13720,"volume":383,"rsi_14":55.9,"sma_20":13634.0,"sma_60":13847.5,"sma_120":15087.5},{"date":"2026-08-27","open":13800,"high":13970,"low":13800,"close":13920,"volume":326,"rsi_14":60.85,"sma_20":13682.5,"sma_60":13826.17,"sma_120":15071.0},{"date":"2026-08-28","open":13710,"high":13710,"low":13710,"close":13710,"volume":424,"rsi_14":50.94,"sma_20":13726.5,"sma_60":13803.0,"sma_120":15045.67},{"date":"2026-08-31","open":13710,"high":14070,"low":13620,"close":13620,"volume":97,"rsi_14":44.33,"sma_20":13757.0,"sma_60":13776.83,"sma_120":15021.83},{"date":"2026-09-01","open":13890,"high":13910,"low":13890,"close":13910,"volume":289,"rsi_14":43.22,"sma_20":13795.0,"sma_60":13757.83,"sma_120":15002.17},{"date":"2026-09-02","open":14350,"high":14350,"low":14110,"close":14230,"volume":151,"rsi_14":56.19,"sma_20":13838.5,"sma_60":13759.83,"sma_120":14986.08},{"date":"2026-09-03","open":14460,"high":14460,"low":14460,"close":14460,"volume":403,"rsi_14":63.23,"sma_20":13887.0,"sma_60":13764.33,"sma_120":14971.0},{"date":"2026-09-04","open":14310,"high":14450,"low":14300,"close":14450,"volume":267,"rsi_14":67.79,"sma_20":13936.5,"sma_60":13769.83,"sma_120":14953.42},{"date":"2026-09-07","open":14300,"high":14640,"low":14300,"close":14520,"volume":29,"rsi_14":67.48,"sma_20":13979.0,"sma_60":13773.67,"sma_120":14936.92},{"date":"2026-09-08","open":14450,"high":14450,"low":14450,"close":14450,"volume":86,"rsi_14":65.26,"sma_20":14009.0,"sma_60":13776.17,"sma_120":14920.75},{"date":"2026-09-09","open":14250,"high":14300,"low":14080,"close":14300,"volume":597,"rsi_14":58.22,"sma_20":14015.0,"sma_60":13778.5,"sma_120":14903.33},{"date":"2026-09-10","open":14060,"high":14300,"low":14060,"close":14300,"volume":18,"rsi_14":59.9,"sma_20":14031.5,"sma_60":13780.5,"sma_120":14885.83},{"date":"2026-09-11","open":14300,"high":14300,"low":14300,"close":14300,"volume":0,"rsi_14":57.65,"sma_20":14053.0,"sma_60":13777.5,"sma_120":14869.0},{"date":"2026-09-14","open":14270,"high":14560,"low":14270,"close":14270,"volume":23,"rsi_14":56.35,"sma_20":14081.0,"sma_60":13775.33,"sma_120":14850.92},{"date":"2026-09-15","open":14490,"high":14490,"low":14490,"close":14490,"volume":2,"rsi_14":70.37,"sma_20":14115.5,"sma_60":13777.83,"sma_120":14837.08},{"date":"2026-09-16","open":13980,"high":14490,"low":13980,"close":14490,"volume":25,"rsi_14":66.86,"sma_20":14150.0,"sma_60":13783.17,"sma_120":14821.67},{"date":"2026-09-17","open":14470,"high":14470,"low":14020,"close":14020,"volume":720,"rsi_14":57.95,"sma_20":14153.5,"sma_60":13781.0,"sma_120":14802.08},{"date":"2026-09-18","open":14290,"high":14290,"low":13440,"close":13440,"volume":68,"rsi_14":46.31,"sma_20":14131.0,"sma_60":13763.83,"sma_120":14777.67},{"date":"2026-09-21","open":13610,"high":13620,"low":13100,"close":13100,"volume":161,"rsi_14":33.73,"sma_20":14084.5,"sma_60":13744.5,"sma_120":14750.0},{"date":"2026-09-22","open":13800,"high":13890,"low":13310,"close":13310,"volume":182,"rsi_14":30.67,"sma_20":14049.0,"sma_60":13742.33,"sma_120":14724.42},{"date":"2026-09-23","open":13600,"high":14000,"low":13280,"close":13700,"volume":81,"rsi_14":35.04,"sma_20":14048.0,"sma_60":13741.0,"sma_120":14702.92},{"date":"2026-09-28","open":13700,"high":13700,"low":13140,"close":13140,"volume":44,"rsi_14":28.8,"sma_20":14009.0,"sma_60":13730.67,"sma_120":14675.17},{"date":"2026-09-29","open":13400,"high":13500,"low":13340,"close":13340,"volume":16,"rsi_14":31.68,"sma_20":13990.5,"sma_60":13721.5,"sma_120":14650.58},{"date":"2026-09-30","open":13410,"high":13500,"low":13090,"close":13090,"volume":102,"rsi_14":30.0,"sma_20":13964.0,"sma_60":13710.5,"sma_120":14624.0},{"date":"2026-10-01","open":13300,"high":13500,"low":13200,"close":13200,"volume":43,"rsi_14":33.63,"sma_20":13928.5,"sma_60":13701.33,"sma_120":14596.5},{"date":"2026-10-02","open":13490,"high":13690,"low":13490,"close":13690,"volume":30,"rsi_14":42.08,"sma_20":13901.5,"sma_60":13700.5,"sma_120":14573.25},{"date":"2026-10-06","open":13810,"high":13830,"low":13810,"close":13830,"volume":2,"rsi_14":44.44,"sma_20":13870.0,"sma_60":13702.17,"sma_120":14551.33},{"date":"2026-10-07","open":14130,"high":14130,"low":13510,"close":13510,"volume":65,"rsi_14":41.12,"sma_20":13823.0,"sma_60":13699.0,"sma_120":14526.83},{"date":"2026-10-08","open":14000,"high":14000,"low":13610,"close":13960,"volume":99,"rsi_14":44.12,"sma_20":13795.0,"sma_60":13703.5,"sma_120":14507.17},{"date":"2026-10-12","open":13610,"high":13610,"low":13610,"close":13610,"volume":370,"rsi_14":40.95,"sma_20":13753.0,"sma_60":13701.5,"sma_120":14485.75},{"date":"2026-10-13","open":13210,"high":13210,"low":13210,"close":13210,"volume":31,"rsi_14":41.54,"sma_20":13698.5,"sma_60":13699.0,"sma_120":14460.75},{"date":"2026-10-14","open":13610,"high":13610,"low":13500,"close":13500,"volume":429,"rsi_14":50.67,"sma_20":13658.5,"sma_60":13696.5,"sma_120":14437.75},{"date":"2026-10-15","open":13740,"high":13740,"low":13100,"close":13120,"volume":534,"rsi_14":50.22,"sma_20":13601.0,"sma_60":13682.0,"sma_120":14410.5},{"date":"2026-10-16","open":13310,"high":13500,"low":13210,"close":13210,"volume":59,"rsi_14":48.87,"sma_20":13548.0,"sma_60":13684.5,"sma_120":14383.92},{"date":"2026-10-19","open":13590,"high":13590,"low":13590,"close":13590,"volume":53,"rsi_14":48.75,"sma_20":13503.0,"sma_60":13692.33,"sma_120":14361.0},{"date":"2026-10-20","open":13400,"high":13690,"low":13310,"close":13690,"volume":53,"rsi_14":56.96,"sma_20":13463.0,"sma_60":13703.33,"sma_120":14337.25},{"date":"2026-10-21","open":13690,"high":13890,"low":13690,"close":13890,"volume":20,"rsi_14":56.96,"sma_20":13456.5,"sma_60":13711.67,"sma_120":14316.5},{"date":"2026-10-22","open":13500,"high":13880,"low":13500,"close":13880,"volume":3,"rsi_14":60.65,"sma_20":13478.5,"sma_60":13720.33,"sma_120":14296.25},{"date":"2026-10-23","open":13310,"high":13480,"low":13310,"close":13480,"volume":5,"rsi_14":53.5,"sma_20":13497.5,"sma_60":13722.33,"sma_120":14272.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.08,"pbr":0.84,"ttm_eps":null,"close":22916.7402},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.08,"pbr":0.73,"ttm_eps":null,"close":20411.6719},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.09,"pbr":0.64,"ttm_eps":null,"close":18389.0586},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.11,"pbr":0.59,"ttm_eps":null,"close":16603.5117},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.25,"pbr":0.6,"ttm_eps":null,"close":17142.5234},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.45,"pbr":0.59,"ttm_eps":null,"close":16942.2402},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.37,"pbr":0.58,"ttm_eps":null,"close":17210.252},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.83,"pbr":0.53,"ttm_eps":null,"close":15873.5811},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.2,"pbr":0.43,"ttm_eps":null,"close":13416.4912}],"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":"동원시스템즈우","phase":"above-fold","symbol_resolved":true}