{"status":"ok","report":{"price_analysis":{"current":19880.0,"change_1d":-0.6,"change_7d":-2.1,"change_30d":-16.8,"high_30d":25000.0,"low_30d":19340.0,"position_in_range":10.0,"support":19906.0,"resistance":24434.0},"summary":"네오위즈홀딩스(042420)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1618.80억. 현재가 19,880원, 전일 대비 -0.6%, 30일 -16.8%. PER 3.2배 / ROE 2.5%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6901.00, 기관 순매수 1.51만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.2배입니다. ROE 2.5%입니다. 시가총액 1618.80억. 매출 4424.39억, 영업이익 434.07억.","grade":"C","comment":"PER 3.23배, ROE 2.54%","per":3.23,"pbr":0.22,"roe":2.54,"eps":6150.91,"revenue":442438522002.0,"operating_income":43407025381.0,"net_income":59847087828.0,"market_cap":161879997160,"profit_margin":13.53,"roa":2.14,"operating_margin":9.81,"gross_margin":null,"debt_ratio":0.18895293614393,"total_assets":878878773349.0,"total_equity":739204006005.0,"total_debt":139674767344.0,"dividend_yield":2.13,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 20.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-928.37)가 시그널선(-838.66)을 하회합니다(데드크로스). 현재가가 SMA20(21374)과 SMA60(22932) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18532~24216 (현재 위치 24%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.622568093385212,"macd":-928.3654315824897,"macd_signal":-838.6624589563979,"sma_20":21374.0,"sma_60":22932.166666666668,"bb_upper":24216.389135920697,"bb_lower":18531.610864079303,"atr_14":1238.5714285714287},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6901.00, 기관 순매수 1.51만. 30일 누적: 외국인 -2.32만, 기관 11.73만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-6901.0,"institutional_flow":15146.0,"data":[{"date":"2026-10-23","foreign_net":-2936.0,"institution_net":2955.0,"retail_net":-19.0},{"date":"2026-10-22","foreign_net":-908.0,"institution_net":2612.0,"retail_net":-1704.0},{"date":"2026-10-21","foreign_net":-3224.0,"institution_net":3091.0,"retail_net":133.0},{"date":"2026-10-20","foreign_net":1850.0,"institution_net":2825.0,"retail_net":-4675.0},{"date":"2026-10-19","foreign_net":-1683.0,"institution_net":3663.0,"retail_net":-1980.0},{"date":"2026-10-16","foreign_net":2788.0,"institution_net":2723.0,"retail_net":-5511.0},{"date":"2026-10-15","foreign_net":-1163.0,"institution_net":2972.0,"retail_net":-1809.0},{"date":"2026-10-14","foreign_net":-853.0,"institution_net":3232.0,"retail_net":-2379.0},{"date":"2026-10-13","foreign_net":7418.0,"institution_net":1587.0,"retail_net":-9005.0},{"date":"2026-10-12","foreign_net":2142.0,"institution_net":2781.0,"retail_net":-4923.0},{"date":"2026-10-08","foreign_net":-1840.0,"institution_net":5060.0,"retail_net":-3220.0},{"date":"2026-10-07","foreign_net":-3276.0,"institution_net":4409.0,"retail_net":-1133.0},{"date":"2026-10-06","foreign_net":-2017.0,"institution_net":5241.0,"retail_net":-3224.0},{"date":"2026-10-02","foreign_net":-4038.0,"institution_net":4892.0,"retail_net":-854.0},{"date":"2026-10-01","foreign_net":-1971.0,"institution_net":96.0,"retail_net":1875.0},{"date":"2026-09-30","foreign_net":-1328.0,"institution_net":5328.0,"retail_net":-4000.0},{"date":"2026-09-29","foreign_net":-3012.0,"institution_net":5175.0,"retail_net":-2163.0},{"date":"2026-09-28","foreign_net":697.0,"institution_net":4007.0,"retail_net":-4704.0},{"date":"2026-09-23","foreign_net":-1530.0,"institution_net":2858.0,"retail_net":-1328.0},{"date":"2026-09-22","foreign_net":599.0,"institution_net":5034.0,"retail_net":-5633.0},{"date":"2026-09-21","foreign_net":-2837.0,"institution_net":4768.0,"retail_net":-1931.0},{"date":"2026-09-18","foreign_net":-3047.0,"institution_net":5035.0,"retail_net":-1988.0},{"date":"2026-09-17","foreign_net":-3315.0,"institution_net":5426.0,"retail_net":-2111.0},{"date":"2026-09-16","foreign_net":-4734.0,"institution_net":4984.0,"retail_net":-250.0},{"date":"2026-09-15","foreign_net":789.0,"institution_net":3723.0,"retail_net":-4512.0},{"date":"2026-09-14","foreign_net":5296.0,"institution_net":2544.0,"retail_net":-7840.0},{"date":"2026-09-11","foreign_net":905.0,"institution_net":5250.0,"retail_net":-6155.0},{"date":"2026-09-10","foreign_net":7.0,"institution_net":4991.0,"retail_net":-4998.0},{"date":"2026-09-09","foreign_net":-1050.0,"institution_net":5009.0,"retail_net":-3959.0},{"date":"2026-09-08","foreign_net":-965.0,"institution_net":4999.0,"retail_net":-4034.0}],"periods":{"d1":{"foreign_net":-2936.0,"institution_net":2955.0,"retail_net":-19.0},"d3":{"foreign_net":-7068.0,"institution_net":8658.0,"retail_net":-1590.0},"d7":{"foreign_net":-5276.0,"institution_net":20841.0,"retail_net":-15565.0},"d14":{"foreign_net":-7740.0,"institution_net":48043.0,"retail_net":-40303.0},"d30":{"foreign_net":-23236.0,"institution_net":117270.0,"retail_net":-94034.0}}},"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 3.23x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":67,"summary":"매출 +2.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.2,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":47.1,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.6,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.8,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":65,"summary":"유동비율 3.7x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":4.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.23x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.2%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"D","reason":"RSI 21"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.19,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.23,"current_pbr":0.22,"per_5y_high":23.94,"per_5y_low":2.77,"per_5y_avg":7.3,"per_percentile":16.7,"pbr_5y_high":0.35,"pbr_5y_low":0.23,"pbr_5y_avg":0.28,"pbr_percentile":0.0,"per_5y_median":4.24,"pbr_5y_median":0.27,"history":[{"quarter":"2024-Q2","per":4.98,"pbr":0.23},{"quarter":"2024-Q3","per":23.94,"pbr":0.25},{"quarter":"2024-Q4","per":null,"pbr":0.24},{"quarter":"2025-Q1","per":null,"pbr":0.25},{"quarter":"2025-Q2","per":null,"pbr":0.35},{"quarter":"2025-Q3","per":5.32,"pbr":0.29},{"quarter":"2025-Q4","per":3.3,"pbr":0.32},{"quarter":"2026-Q1","per":2.77,"pbr":0.3},{"quarter":"2026-Q2","per":3.5,"pbr":0.27},{"quarter":"현재","per":3.23,"pbr":0.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":17133.4609,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":18674.4121,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":17402.8574,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18402.9082,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":26275.8633,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":22893.3359,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":25050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":22750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":21550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"INTERNET CONTENT & INFORMATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.98,"eps":3441.761,"close":17133.46,"source":"reported"},{"date":"2024-07","per":4.89,"eps":3441.761,"close":16834.9,"source":"reported"},{"date":"2024-08","per":5.27,"eps":3441.761,"close":18144.71,"source":"reported"},{"date":"2024-09","per":23.94,"eps":779.9865,"close":18674.41,"source":"reported"},{"date":"2024-10","per":25.5,"eps":779.9865,"close":19887.91,"source":"reported"},{"date":"2024-11","per":23.03,"eps":779.9865,"close":17961.72,"source":"reported"},{"date":"2025-09","per":5.32,"eps":4306.37,"close":22893.34,"source":"reported"},{"date":"2025-10","per":5.25,"eps":4306.37,"close":22599.2,"source":"reported"},{"date":"2025-11","per":6.25,"eps":4306.37,"close":26913.15,"source":"reported"},{"date":"2025-12","per":3.3,"eps":7586.08,"close":25050.0,"source":"reported"},{"date":"2026-01","per":3.88,"eps":7586.08,"close":29400.0,"source":"reported"},{"date":"2026-02","per":3.49,"eps":7586.08,"close":26500.0,"source":"reported"},{"date":"2026-03","per":2.77,"eps":8218.58,"close":22750.0,"source":"reported"},{"date":"2026-04","per":2.65,"eps":8218.58,"close":21800.0,"source":"reported"},{"date":"2026-05","per":2.68,"eps":8218.58,"close":22000.0,"source":"reported"},{"date":"2026-06","per":3.5,"eps":6150.91,"close":21550.0,"source":"reported"},{"date":"2026-07","per":3.82,"eps":6150.91,"close":23500.0,"source":"reported"},{"date":"2026-08","per":3.93,"eps":6150.91,"close":24200.0,"source":"reported"},{"date":"2026-09","per":3.73,"eps":6150.91,"close":22950.0,"source":"reported"},{"date":"2026-10","per":3.23,"eps":6150.91,"close":19840.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.07,"std":7.25,"upper_1sd":14.32,"lower_1sd":0.0,"current":3.23,"count":20},"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":2.13,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 7%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":6.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":14.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.13,"summary":"배당수익률 2.13%","metrics":[{"name":"배당수익률","value":2.13,"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":"3.2배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 17%"},{"label":"ROE","value":"2.5%"}],"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":"2026-10-24T00:34:07.936238+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.025436310323340993,"dividend_yield":null,"eps":1110.0,"revenue":103792076612.0,"operating_income":8231254217.0,"net_income":18802622489.0,"market_cap":null,"profit_margin":0.18115662681351652,"operating_margin":0.07930522719735561,"roa":0.021393874854152995,"gross_margin":null,"total_equity":739204006005.0,"total_assets":878878773349.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.79,"pbr":0.4,"roe":0.012250154695309197,"dividend_yield":2.13,"eps":1086.83,"revenue":101585075744.0,"operating_income":5596284515.0,"net_income":8849266574.0,"market_cap":186100000000.0,"profit_margin":0.08711187651521411,"operating_margin":0.05508963274391748,"roa":0.010168878227939201,"gross_margin":null,"total_equity":722379985731.0,"total_assets":870230361269.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0019878893116271326,"dividend_yield":null,"eps":177.01,"revenue":107873763224.0,"operating_income":2668338964.0,"net_income":1441233512.0,"market_cap":null,"profit_margin":0.013360371131275701,"operating_margin":0.024735754869876846,"roa":0.0016086873367556812,"gross_margin":null,"total_equity":725006922453.0,"total_assets":895906543845.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04214023640716468,"dividend_yield":null,"eps":3777.07,"revenue":129187606422.0,"operating_income":26911147685.0,"net_income":30753965253.0,"market_cap":null,"profit_margin":0.23805662249473147,"operating_margin":0.208310599060818,"roa":0.034950831702427014,"gross_margin":null,"total_equity":729800491764.0,"total_assets":879920841794.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03713589316336109,"dividend_yield":null,"eps":3177.67,"revenue":110435696998.0,"operating_income":17193732713.0,"net_income":25873461330.0,"market_cap":null,"profit_margin":0.23428530840411657,"operating_margin":0.1556899913739973,"roa":0.030404532460745617,"gross_margin":null,"total_equity":696723819626.0,"total_assets":850973826465.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005456642777287353,"dividend_yield":null,"eps":454.33,"revenue":89303912108.0,"operating_income":8470781997.0,"net_income":3699265393.0,"market_cap":null,"profit_margin":0.04142332968040952,"operating_margin":0.09485342575760657,"roa":0.004515089424312107,"gross_margin":null,"total_equity":677937982013.0,"total_assets":819311655951.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03738086654611711,"dividend_yield":null,"eps":-3102.7,"revenue":89884445020.0,"operating_income":3881816326.0,"net_income":-25263037913.0,"market_cap":null,"profit_margin":-0.28106128827272364,"operating_margin":0.04318674187882303,"roa":-0.030713345758626994,"gross_margin":null,"total_equity":675828043789.0,"total_assets":822542685891.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.010260928106904882,"dividend_yield":null,"eps":-881.28,"revenue":93434539048.0,"operating_income":4226388535.0,"net_income":-7175599233.0,"market_cap":null,"profit_margin":-0.0767981445203437,"operating_margin":0.04523368529520741,"roa":-0.008423745137287317,"gross_margin":null,"total_equity":699312884589.0,"total_assets":851830048993.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0006173687597014889,"dividend_yield":null,"eps":-54.04,"revenue":87274679224.0,"operating_income":-308598992.0,"net_income":-440007668.0,"market_cap":null,"profit_margin":-0.005041641767260722,"operating_margin":-0.0035359510312028414,"roa":-0.0005077142718332865,"gross_margin":null,"total_equity":712714501804.0,"total_assets":866644276930.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01853097052240853,"dividend_yield":null,"eps":1634.33,"revenue":97464676860.0,"operating_income":12612519651.0,"net_income":13307138694.0,"market_cap":null,"profit_margin":0.136532938113719,"operating_margin":0.12940605824935786,"roa":0.014527487319090185,"gross_margin":null,"total_equity":718102631371.0,"total_assets":915997267918.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0009376016432110937,"dividend_yield":null,"eps":80.9764778580734,"revenue":109022903605.0,"operating_income":7519581552.0,"net_income":659332590.0,"market_cap":null,"profit_margin":0.006047652082252575,"operating_margin":0.06897249388297468,"roa":0.0007392220518690015,"gross_margin":null,"total_equity":703211854175.0,"total_assets":891927653312.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02075710595626823,"dividend_yield":null,"eps":1780.4944898782082,"revenue":117818001086.0,"operating_income":18296372539.0,"net_income":14497272227.0,"market_cap":null,"profit_margin":0.12304802401475026,"operating_margin":0.15529352365811025,"roa":0.016394755530117225,"gross_margin":null,"total_equity":698424542301.0,"total_assets":884262787595.0}],"current_price":19880.0,"change_pct":-0.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15900.0},{"date":"2016-10-25","close":16050.0},{"date":"2016-10-26","close":15900.0},{"date":"2016-10-27","close":15900.0},{"date":"2016-10-28","close":15850.0},{"date":"2016-10-31","close":15750.0},{"date":"2016-11-01","close":15450.0},{"date":"2016-11-02","close":15050.0},{"date":"2016-11-03","close":15300.0},{"date":"2016-11-04","close":15250.0},{"date":"2016-11-07","close":15650.0},{"date":"2016-11-08","close":15750.0},{"date":"2016-11-09","close":15450.0},{"date":"2016-11-10","close":15800.0},{"date":"2016-11-11","close":15400.0},{"date":"2016-11-14","close":15400.0},{"date":"2016-11-15","close":15200.0},{"date":"2016-11-16","close":15450.0},{"date":"2016-11-17","close":15250.0},{"date":"2016-11-18","close":15200.0},{"date":"2016-11-21","close":15750.0},{"date":"2016-11-22","close":15950.0},{"date":"2016-11-23","close":15850.0},{"date":"2016-11-24","close":15650.0},{"date":"2016-11-25","close":15600.0},{"date":"2016-11-28","close":15600.0},{"date":"2016-11-29","close":15700.0},{"date":"2016-11-30","close":15750.0},{"date":"2016-12-01","close":15650.0},{"date":"2016-12-02","close":15650.0},{"date":"2016-12-05","close":15650.0},{"date":"2016-12-06","close":15750.0},{"date":"2016-12-07","close":15800.0},{"date":"2016-12-08","close":15850.0},{"date":"2016-12-09","close":16100.0},{"date":"2016-12-12","close":16350.0},{"date":"2016-12-13","close":16350.0},{"date":"2016-12-14","close":16400.0},{"date":"2016-12-15","close":16350.0},{"date":"2016-12-16","close":16300.0},{"date":"2016-12-19","close":16300.0},{"date":"2016-12-20","close":16300.0},{"date":"2016-12-21","close":16300.0},{"date":"2016-12-22","close":16350.0},{"date":"2016-12-23","close":16400.0},{"date":"2016-12-26","close":16450.0},{"date":"2016-12-27","close":16650.0},{"date":"2016-12-28","close":16600.0},{"date":"2016-12-29","close":16500.0},{"date":"2017-01-02","close":16250.0},{"date":"2017-01-03","close":16350.0},{"date":"2017-01-04","close":16350.0},{"date":"2017-01-05","close":16600.0},{"date":"2017-01-06","close":16600.0},{"date":"2017-01-09","close":16750.0},{"date":"2017-01-10","close":16500.0},{"date":"2017-01-11","close":16550.0},{"date":"2017-01-12","close":16550.0},{"date":"2017-01-13","close":16400.0},{"date":"2017-01-16","close":15950.0},{"date":"2017-01-17","close":16050.0},{"date":"2017-01-18","close":16150.0},{"date":"2017-01-19","close":16100.0},{"date":"2017-01-20","close":16050.0},{"date":"2017-01-23","close":16000.0},{"date":"2017-01-24","close":15900.0},{"date":"2017-01-25","close":15900.0},{"date":"2017-01-26","close":16050.0},{"date":"2017-01-31","close":16100.0},{"date":"2017-02-01","close":16350.0},{"date":"2017-02-02","close":16300.0},{"date":"2017-02-03","close":16300.0},{"date":"2017-02-06","close":16100.0},{"date":"2017-02-07","close":16200.0},{"date":"2017-02-08","close":16300.0},{"date":"2017-02-09","close":16700.0},{"date":"2017-02-10","close":16950.0},{"date":"2017-02-13","close":16750.0},{"date":"2017-02-14","close":16600.0},{"date":"2017-02-15","close":16650.0},{"date":"2017-02-16","close":16550.0},{"date":"2017-02-17","close":16500.0},{"date":"2017-02-20","close":16500.0},{"date":"2017-02-21","close":16650.0},{"date":"2017-02-22","close":16550.0},{"date":"2017-02-23","close":16450.0},{"date":"2017-02-24","close":16450.0},{"date":"2017-02-27","close":16500.0},{"date":"2017-02-28","close":16300.0},{"date":"2017-03-02","close":16200.0},{"date":"2017-03-03","close":16200.0},{"date":"2017-03-06","close":16200.0},{"date":"2017-03-07","close":16300.0},{"date":"2017-03-08","close":16300.0},{"date":"2017-03-09","close":16300.0},{"date":"2017-03-10","close":16350.0},{"date":"2017-03-13","close":16350.0},{"date":"2017-03-14","close":16350.0},{"date":"2017-03-15","close":16400.0},{"date":"2017-03-16","close":16350.0},{"date":"2017-03-17","close":16300.0},{"date":"2017-03-20","close":16250.0},{"date":"2017-03-21","close":16150.0},{"date":"2017-03-22","close":16150.0},{"date":"2017-03-23","close":16100.0},{"date":"2017-03-24","close":16150.0},{"date":"2017-03-27","close":16000.0},{"date":"2017-03-28","close":15950.0},{"date":"2017-03-29","close":15900.0},{"date":"2017-03-30","close":16050.0},{"date":"2017-03-31","close":16050.0},{"date":"2017-04-03","close":16050.0},{"date":"2017-04-04","close":16100.0},{"date":"2017-04-05","close":16200.0},{"date":"2017-04-06","close":16250.0},{"date":"2017-04-07","close":16300.0},{"date":"2017-04-10","close":15900.0},{"date":"2017-04-11","close":16000.0},{"date":"2017-04-12","close":15950.0},{"date":"2017-04-13","close":15900.0},{"date":"2017-04-14","close":15850.0},{"date":"2017-04-17","close":16100.0},{"date":"2017-04-18","close":16050.0},{"date":"2017-04-19","close":16100.0},{"date":"2017-04-20","close":16100.0},{"date":"2017-04-21","close":16000.0},{"date":"2017-04-24","close":15700.0},{"date":"2017-04-25","close":15800.0},{"date":"2017-04-26","close":15800.0},{"date":"2017-04-27","close":15700.0},{"date":"2017-04-28","close":15550.0},{"date":"2017-05-02","close":15700.0},{"date":"2017-05-04","close":17150.0},{"date":"2017-05-08","close":16700.0},{"date":"2017-05-10","close":16450.0},{"date":"2017-05-11","close":16650.0},{"date":"2017-05-12","close":16550.0},{"date":"2017-05-15","close":16300.0},{"date":"2017-05-16","close":16000.0},{"date":"2017-05-17","close":16200.0},{"date":"2017-05-18","close":16000.0},{"date":"2017-05-19","close":15950.0},{"date":"2017-05-22","close":15950.0},{"date":"2017-05-23","close":16050.0},{"date":"2017-05-24","close":16150.0},{"date":"2017-05-25","close":16500.0},{"date":"2017-05-26","close":16450.0},{"date":"2017-05-29","close":16400.0},{"date":"2017-05-30","close":16500.0},{"date":"2017-05-31","close":16300.0},{"date":"2017-06-01","close":16400.0},{"date":"2017-06-02","close":16300.0},{"date":"2017-06-05","close":16150.0},{"date":"2017-06-07","close":16100.0},{"date":"2017-06-08","close":15900.0},{"date":"2017-06-09","close":16150.0},{"date":"2017-06-12","close":16000.0},{"date":"2017-06-13","close":16000.0},{"date":"2017-06-14","close":16000.0},{"date":"2017-06-15","close":15850.0},{"date":"2017-06-16","close":15900.0},{"date":"2017-06-19","close":15850.0},{"date":"2017-06-20","close":15800.0},{"date":"2017-06-21","close":15900.0},{"date":"2017-06-22","close":15800.0},{"date":"2017-06-23","close":15800.0},{"date":"2017-06-26","close":16150.0},{"date":"2017-06-27","close":16000.0},{"date":"2017-06-28","close":15950.0},{"date":"2017-06-29","close":15850.0},{"date":"2017-06-30","close":16050.0},{"date":"2017-07-03","close":15950.0},{"date":"2017-07-04","close":15950.0},{"date":"2017-07-05","close":16000.0},{"date":"2017-07-06","close":16100.0},{"date":"2017-07-07","close":16000.0},{"date":"2017-07-10","close":15850.0},{"date":"2017-07-11","close":15700.0},{"date":"2017-07-12","close":15700.0},{"date":"2017-07-13","close":15750.0},{"date":"2017-07-14","close":15600.0},{"date":"2017-07-17","close":15700.0},{"date":"2017-07-18","close":15650.0},{"date":"2017-07-19","close":15450.0},{"date":"2017-07-20","close":15550.0},{"date":"2017-07-21","close":15550.0},{"date":"2017-07-24","close":15700.0},{"date":"2017-07-25","close":15700.0},{"date":"2017-07-26","close":15650.0},{"date":"2017-07-27","close":15600.0},{"date":"2017-07-28","close":15500.0},{"date":"2017-07-31","close":15350.0},{"date":"2017-08-01","close":15350.0},{"date":"2017-08-02","close":15450.0},{"date":"2017-08-03","close":15150.0},{"date":"2017-08-04","close":15050.0},{"date":"2017-08-07","close":15000.0},{"date":"2017-08-08","close":15250.0},{"date":"2017-08-09","close":15050.0},{"date":"2017-08-10","close":14950.0},{"date":"2017-08-11","close":14950.0},{"date":"2017-08-14","close":14900.0},{"date":"2017-08-16","close":15050.0},{"date":"2017-08-17","close":15150.0},{"date":"2017-08-18","close":15400.0},{"date":"2017-08-21","close":15050.0},{"date":"2017-08-22","close":15200.0},{"date":"2017-08-23","close":15150.0},{"date":"2017-08-24","close":14950.0},{"date":"2017-08-25","close":14900.0},{"date":"2017-08-28","close":14950.0},{"date":"2017-08-29","close":14800.0},{"date":"2017-08-30","close":14900.0},{"date":"2017-08-31","close":14700.0},{"date":"2017-09-01","close":14700.0},{"date":"2017-09-04","close":14500.0},{"date":"2017-09-05","close":14250.0},{"date":"2017-09-06","close":14250.0},{"date":"2017-09-07","close":14400.0},{"date":"2017-09-08","close":14600.0},{"date":"2017-09-11","close":14150.0},{"date":"2017-09-12","close":14000.0},{"date":"2017-09-13","close":13550.0},{"date":"2017-09-14","close":13450.0},{"date":"2017-09-15","close":13400.0},{"date":"2017-09-18","close":13850.0},{"date":"2017-09-19","close":13650.0},{"date":"2017-09-20","close":13450.0},{"date":"2017-09-21","close":13500.0},{"date":"2017-09-22","close":13200.0},{"date":"2017-09-25","close":13150.0},{"date":"2017-09-26","close":13400.0},{"date":"2017-09-27","close":13050.0},{"date":"2017-09-28","close":13250.0},{"date":"2017-09-29","close":13550.0},{"date":"2017-10-10","close":12950.0},{"date":"2017-10-11","close":13100.0},{"date":"2017-10-12","close":12850.0},{"date":"2017-10-13","close":12750.0},{"date":"2017-10-16","close":12650.0},{"date":"2017-10-17","close":12900.0},{"date":"2017-10-18","close":13100.0},{"date":"2017-10-19","close":13200.0},{"date":"2017-10-20","close":12800.0},{"date":"2017-10-23","close":12950.0},{"date":"2017-10-24","close":13050.0},{"date":"2017-10-25","close":13050.0},{"date":"2017-10-26","close":13150.0},{"date":"2017-10-27","close":13250.0},{"date":"2017-10-30","close":13250.0},{"date":"2017-10-31","close":13200.0},{"date":"2017-11-01","close":13150.0},{"date":"2017-11-02","close":12900.0},{"date":"2017-11-03","close":13000.0},{"date":"2017-11-06","close":13050.0},{"date":"2017-11-07","close":13150.0},{"date":"2017-11-08","close":12900.0},{"date":"2017-11-09","close":13000.0},{"date":"2017-11-10","close":12850.0},{"date":"2017-11-13","close":13300.0},{"date":"2017-11-14","close":13750.0},{"date":"2017-11-15","close":13550.0},{"date":"2017-11-16","close":13650.0},{"date":"2017-11-17","close":13150.0},{"date":"2017-11-20","close":13150.0},{"date":"2017-11-21","close":12850.0},{"date":"2017-11-22","close":12850.0},{"date":"2017-11-23","close":12900.0},{"date":"2017-11-24","close":13200.0},{"date":"2017-11-27","close":13000.0},{"date":"2017-11-28","close":13000.0},{"date":"2017-11-29","close":13050.0},{"date":"2017-11-30","close":13000.0},{"date":"2017-12-01","close":12950.0},{"date":"2017-12-04","close":12950.0},{"date":"2017-12-05","close":13050.0},{"date":"2017-12-06","close":13100.0},{"date":"2017-12-07","close":13050.0},{"date":"2017-12-08","close":13050.0},{"date":"2017-12-11","close":13050.0},{"date":"2017-12-12","close":12950.0},{"date":"2017-12-13","close":12950.0},{"date":"2017-12-14","close":13000.0},{"date":"2017-12-15","close":12900.0},{"date":"2017-12-18","close":13150.0},{"date":"2017-12-19","close":13250.0},{"date":"2017-12-20","close":13150.0},{"date":"2017-12-21","close":12950.0},{"date":"2017-12-22","close":13100.0},{"date":"2017-12-26","close":13250.0},{"date":"2017-12-27","close":13150.0},{"date":"2017-12-28","close":13300.0},{"date":"2018-01-02","close":13026.5742},{"date":"2018-01-03","close":12694.9883},{"date":"2018-01-04","close":12505.5107},{"date":"2018-01-05","close":12600.249},{"date":"2018-01-08","close":12221.2949},{"date":"2018-01-09","close":12221.2949},{"date":"2018-01-10","close":12126.5557},{"date":"2018-01-11","close":12221.2949},{"date":"2018-01-12","close":12316.0332},{"date":"2018-01-15","close":11984.4473},{"date":"2018-01-16","close":12221.2949},{"date":"2018-01-17","close":12221.2949},{"date":"2018-01-18","close":12268.6641},{"date":"2018-01-19","close":12268.6641},{"date":"2018-01-22","close":12268.6641},{"date":"2018-01-23","close":12458.1416},{"date":"2018-01-24","close":13926.5908},{"date":"2018-01-25","close":13358.1592},{"date":"2018-01-26","close":13263.4209},{"date":"2018-01-29","close":13405.5283},{"date":"2018-01-30","close":13216.0508},{"date":"2018-01-31","close":13121.3125},{"date":"2018-02-01","close":13216.0508},{"date":"2018-02-02","close":12789.7266},{"date":"2018-02-05","close":12505.5107},{"date":"2018-02-06","close":12363.4023},{"date":"2018-02-07","close":12363.4023},{"date":"2018-02-08","close":12552.8809},{"date":"2018-02-09","close":12173.9248},{"date":"2018-02-12","close":12363.4023},{"date":"2018-02-13","close":12316.0332},{"date":"2018-02-14","close":12221.2949},{"date":"2018-02-19","close":12268.6641},{"date":"2018-02-20","close":12079.1865},{"date":"2018-02-21","close":12031.8174},{"date":"2018-02-22","close":12173.9248},{"date":"2018-02-23","close":12600.249},{"date":"2018-02-26","close":12552.8809},{"date":"2018-02-27","close":12552.8809},{"date":"2018-02-28","close":12221.2949},{"date":"2018-03-02","close":12268.6641},{"date":"2018-03-05","close":12126.5557},{"date":"2018-03-06","close":12316.0332},{"date":"2018-03-07","close":12079.1865},{"date":"2018-03-08","close":12316.0332},{"date":"2018-03-09","close":12316.0332},{"date":"2018-03-12","close":12552.8809},{"date":"2018-03-13","close":12505.5107},{"date":"2018-03-14","close":12552.8809},{"date":"2018-03-15","close":12316.0332},{"date":"2018-03-16","close":12363.4023},{"date":"2018-03-19","close":12316.0332},{"date":"2018-03-20","close":12316.0332},{"date":"2018-03-21","close":12647.6191},{"date":"2018-03-22","close":13310.7891},{"date":"2018-03-23","close":13216.0508},{"date":"2018-03-26","close":13737.1143},{"date":"2018-03-27","close":14210.8066},{"date":"2018-03-28","close":14068.6992},{"date":"2018-03-29","close":14447.6533},{"date":"2018-03-30","close":14542.3926},{"date":"2018-04-02","close":14400.2842},{"date":"2018-04-03","close":14873.9785},{"date":"2018-04-04","close":14684.501},{"date":"2018-04-05","close":14921.3467},{"date":"2018-04-06","close":14826.6094},{"date":"2018-04-09","close":14637.1309},{"date":"2018-04-10","close":14400.2842},{"date":"2018-04-11","close":14779.2393},{"date":"2018-04-12","close":14684.501},{"date":"2018-04-13","close":14968.7168},{"date":"2018-04-16","close":14968.7168},{"date":"2018-04-17","close":15016.0859},{"date":"2018-04-18","close":14542.3926},{"date":"2018-04-19","close":14400.2842},{"date":"2018-04-20","close":14637.1309},{"date":"2018-04-23","close":14637.1309},{"date":"2018-04-24","close":14495.0244},{"date":"2018-04-25","close":14116.0684},{"date":"2018-04-26","close":14163.4385},{"date":"2018-04-27","close":13737.1143},{"date":"2018-04-30","close":13689.7441},{"date":"2018-05-02","close":13689.7441},{"date":"2018-05-03","close":13737.1143},{"date":"2018-05-04","close":13737.1143},{"date":"2018-05-08","close":13689.7441},{"date":"2018-05-09","close":13784.4834},{"date":"2018-05-10","close":13737.1143},{"date":"2018-05-11","close":13831.8516},{"date":"2018-05-14","close":14495.0244},{"date":"2018-05-15","close":14305.5449},{"date":"2018-05-16","close":14258.1768},{"date":"2018-05-17","close":14542.3926},{"date":"2018-05-18","close":14589.7627},{"date":"2018-05-21","close":14352.916},{"date":"2018-05-23","close":14400.2842},{"date":"2018-05-24","close":14210.8066},{"date":"2018-05-25","close":13973.9609},{"date":"2018-05-28","close":13831.8516},{"date":"2018-05-29","close":16295.0605},{"date":"2018-05-30","close":15252.9336},{"date":"2018-05-31","close":15631.8877},{"date":"2018-06-01","close":14873.9785},{"date":"2018-06-04","close":14542.3926},{"date":"2018-06-05","close":14873.9785},{"date":"2018-06-07","close":14684.501},{"date":"2018-06-08","close":14116.0684},{"date":"2018-06-11","close":15016.0859},{"date":"2018-06-12","close":14968.7168},{"date":"2018-06-14","close":14352.916},{"date":"2018-06-15","close":15158.1953},{"date":"2018-06-18","close":14637.1309},{"date":"2018-06-19","close":14400.2842},{"date":"2018-06-20","close":14305.5449},{"date":"2018-06-21","close":13784.4834},{"date":"2018-06-22","close":14163.4385},{"date":"2018-06-25","close":14210.8066},{"date":"2018-06-26","close":13926.5908},{"date":"2018-06-27","close":14116.0684},{"date":"2018-06-28","close":14068.6992},{"date":"2018-06-29","close":14068.6992},{"date":"2018-07-02","close":13595.0049},{"date":"2018-07-03","close":13595.0049},{"date":"2018-07-04","close":13689.7441},{"date":"2018-07-05","close":13595.0049},{"date":"2018-07-06","close":13689.7441},{"date":"2018-07-09","close":13831.8516},{"date":"2018-07-10","close":14163.4385},{"date":"2018-07-11","close":13973.9609},{"date":"2018-07-12","close":14116.0684},{"date":"2018-07-13","close":14163.4385},{"date":"2018-07-16","close":13831.8516},{"date":"2018-07-17","close":13926.5908},{"date":"2018-07-18","close":14068.6992},{"date":"2018-07-19","close":13831.8516},{"date":"2018-07-20","close":13642.375},{"date":"2018-07-23","close":13216.0508},{"date":"2018-07-24","close":13263.4209},{"date":"2018-07-25","close":13263.4209},{"date":"2018-07-26","close":13310.7891},{"date":"2018-07-27","close":13500.2666},{"date":"2018-07-30","close":13452.8975},{"date":"2018-07-31","close":13547.6367},{"date":"2018-08-01","close":13879.2227},{"date":"2018-08-02","close":13689.7441},{"date":"2018-08-03","close":13689.7441},{"date":"2018-08-06","close":13642.375},{"date":"2018-08-07","close":13642.375},{"date":"2018-08-08","close":13547.6367},{"date":"2018-08-09","close":13547.6367},{"date":"2018-08-10","close":13073.9424},{"date":"2018-08-13","close":12647.6191},{"date":"2018-08-14","close":12600.249},{"date":"2018-08-16","close":12647.6191},{"date":"2018-08-17","close":12410.7725},{"date":"2018-08-20","close":12505.5107},{"date":"2018-08-21","close":12789.7266},{"date":"2018-08-22","close":12505.5107},{"date":"2018-08-23","close":12600.249},{"date":"2018-08-24","close":12789.7266},{"date":"2018-08-27","close":12552.8809},{"date":"2018-08-28","close":12600.249},{"date":"2018-08-29","close":12694.9883},{"date":"2018-08-30","close":12694.9883},{"date":"2018-08-31","close":12600.249},{"date":"2018-09-03","close":12742.3574},{"date":"2018-09-04","close":12884.4658},{"date":"2018-09-05","close":12837.0957},{"date":"2018-09-06","close":12789.7266},{"date":"2018-09-07","close":12505.5107},{"date":"2018-09-10","close":12505.5107},{"date":"2018-09-11","close":12552.8809},{"date":"2018-09-12","close":12505.5107},{"date":"2018-09-13","close":12505.5107},{"date":"2018-09-14","close":12600.249},{"date":"2018-09-17","close":12505.5107},{"date":"2018-09-18","close":12647.6191},{"date":"2018-09-19","close":12552.8809},{"date":"2018-09-20","close":11937.0791},{"date":"2018-09-21","close":11700.2314},{"date":"2018-09-27","close":11842.3398},{"date":"2018-09-28","close":11889.709},{"date":"2018-10-01","close":11652.8623},{"date":"2018-10-02","close":11510.7539},{"date":"2018-10-04","close":11463.3848},{"date":"2018-10-05","close":11321.2773},{"date":"2018-10-08","close":11037.0605},{"date":"2018-10-10","close":10847.583},{"date":"2018-10-11","close":10279.1504},{"date":"2018-10-12","close":10515.9971},{"date":"2018-10-15","close":10610.7363},{"date":"2018-10-16","close":11037.0605},{"date":"2018-10-17","close":10989.6914},{"date":"2018-10-18","close":10989.6914},{"date":"2018-10-19","close":10847.583},{"date":"2018-10-22","close":10658.1045},{"date":"2018-10-23","close":10326.5195},{"date":"2018-10-24","close":10421.2588},{"date":"2018-10-25","close":10373.8887},{"date":"2018-10-26","close":10231.7803},{"date":"2018-10-29","close":9900.1953},{"date":"2018-10-30","close":10231.7803},{"date":"2018-10-31","close":10326.5195},{"date":"2018-11-01","close":10563.3672},{"date":"2018-11-02","close":10894.9531},{"date":"2018-11-05","close":10658.1045},{"date":"2018-11-06","close":10752.8438},{"date":"2018-11-07","close":10752.8438},{"date":"2018-11-08","close":10942.3223},{"date":"2018-11-09","close":10989.6914},{"date":"2018-11-12","close":10989.6914},{"date":"2018-11-13","close":10894.9531},{"date":"2018-11-14","close":11131.7998},{"date":"2018-11-15","close":10800.2148},{"date":"2018-11-16","close":10800.2148},{"date":"2018-11-19","close":11558.124},{"date":"2018-11-20","close":11226.5391},{"date":"2018-11-21","close":11131.7998},{"date":"2018-11-22","close":10894.9531},{"date":"2018-11-23","close":10800.2148},{"date":"2018-11-26","close":10894.9531},{"date":"2018-11-27","close":10942.3223},{"date":"2018-11-28","close":11037.0605},{"date":"2018-11-29","close":10894.9531},{"date":"2018-11-30","close":10894.9531},{"date":"2018-12-03","close":10894.9531},{"date":"2018-12-04","close":10942.3223},{"date":"2018-12-05","close":10800.2148},{"date":"2018-12-06","close":10610.7363},{"date":"2018-12-07","close":10610.7363},{"date":"2018-12-10","close":10563.3672},{"date":"2018-12-11","close":10421.2588},{"date":"2018-12-12","close":10326.5195},{"date":"2018-12-13","close":10373.8887},{"date":"2018-12-14","close":10326.5195},{"date":"2018-12-17","close":10279.1504},{"date":"2018-12-18","close":10137.042},{"date":"2018-12-19","close":10231.7803},{"date":"2018-12-20","close":10184.4111},{"date":"2018-12-21","close":10326.5195},{"date":"2018-12-24","close":10515.9971},{"date":"2018-12-26","close":10326.5195},{"date":"2018-12-27","close":10610.7363},{"date":"2018-12-28","close":10752.8438},{"date":"2019-01-02","close":10752.8438},{"date":"2019-01-03","close":10658.1045},{"date":"2019-01-04","close":10705.4746},{"date":"2019-01-07","close":10563.3672},{"date":"2019-01-08","close":10515.9971},{"date":"2019-01-09","close":10563.3672},{"date":"2019-01-10","close":10658.1045},{"date":"2019-01-11","close":10800.2148},{"date":"2019-01-14","close":10800.2148},{"date":"2019-01-15","close":10752.8438},{"date":"2019-01-16","close":10610.7363},{"date":"2019-01-17","close":10658.1045},{"date":"2019-01-18","close":10705.4746},{"date":"2019-01-21","close":10800.2148},{"date":"2019-01-22","close":10894.9531},{"date":"2019-01-23","close":10800.2148},{"date":"2019-01-24","close":10800.2148},{"date":"2019-01-25","close":10800.2148},{"date":"2019-01-28","close":10989.6914},{"date":"2019-01-29","close":10989.6914},{"date":"2019-01-30","close":10894.9531},{"date":"2019-01-31","close":10847.583},{"date":"2019-02-01","close":10752.8438},{"date":"2019-02-07","close":10847.583},{"date":"2019-02-08","close":10894.9531},{"date":"2019-02-11","close":10989.6914},{"date":"2019-02-12","close":10989.6914},{"date":"2019-02-13","close":11179.1689},{"date":"2019-02-14","close":12268.6641},{"date":"2019-02-15","close":12742.3574},{"date":"2019-02-18","close":12600.249},{"date":"2019-02-19","close":12647.6191},{"date":"2019-02-20","close":12600.249},{"date":"2019-02-21","close":12931.835},{"date":"2019-02-22","close":13216.0508},{"date":"2019-02-25","close":13121.3125},{"date":"2019-02-26","close":13168.6816},{"date":"2019-02-27","close":13216.0508},{"date":"2019-02-28","close":12931.835},{"date":"2019-03-04","close":13121.3125},{"date":"2019-03-05","close":13263.4209},{"date":"2019-03-06","close":13547.6367},{"date":"2019-03-07","close":13689.7441},{"date":"2019-03-08","close":13689.7441},{"date":"2019-03-11","close":13642.375},{"date":"2019-03-12","close":13973.9609},{"date":"2019-03-13","close":13831.8516},{"date":"2019-03-14","close":13926.5908},{"date":"2019-03-15","close":13784.4834},{"date":"2019-03-18","close":13737.1143},{"date":"2019-03-19","close":13784.4834},{"date":"2019-03-20","close":13831.8516},{"date":"2019-03-21","close":13121.3125},{"date":"2019-03-22","close":13216.0508},{"date":"2019-03-25","close":13737.1143},{"date":"2019-03-26","close":13973.9609},{"date":"2019-03-27","close":14305.5449},{"date":"2019-03-28","close":14068.6992},{"date":"2019-03-29","close":14116.0684},{"date":"2019-04-01","close":14068.6992},{"date":"2019-04-02","close":13784.4834},{"date":"2019-04-03","close":13784.4834},{"date":"2019-04-04","close":13737.1143},{"date":"2019-04-05","close":13595.0049},{"date":"2019-04-08","close":13831.8516},{"date":"2019-04-09","close":13737.1143},{"date":"2019-04-10","close":13595.0049},{"date":"2019-04-11","close":13879.2227},{"date":"2019-04-12","close":13879.2227},{"date":"2019-04-15","close":13689.7441},{"date":"2019-04-16","close":13879.2227},{"date":"2019-04-17","close":13784.4834},{"date":"2019-04-18","close":13452.8975},{"date":"2019-04-19","close":13168.6816},{"date":"2019-04-22","close":13263.4209},{"date":"2019-04-23","close":13026.5742},{"date":"2019-04-24","close":12979.2031},{"date":"2019-04-25","close":12600.249},{"date":"2019-04-26","close":12458.1416},{"date":"2019-04-29","close":12694.9883},{"date":"2019-04-30","close":12789.7266},{"date":"2019-05-02","close":12837.0957},{"date":"2019-05-03","close":12647.6191},{"date":"2019-05-07","close":12647.6191},{"date":"2019-05-08","close":12458.1416},{"date":"2019-05-09","close":12316.0332},{"date":"2019-05-10","close":12505.5107},{"date":"2019-05-13","close":12410.7725},{"date":"2019-05-14","close":12363.4023},{"date":"2019-05-15","close":12552.8809},{"date":"2019-05-16","close":12458.1416},{"date":"2019-05-17","close":12363.4023},{"date":"2019-05-20","close":12363.4023},{"date":"2019-05-21","close":12221.2949},{"date":"2019-05-22","close":12647.6191},{"date":"2019-05-23","close":12647.6191},{"date":"2019-05-24","close":12694.9883},{"date":"2019-05-27","close":12268.6641},{"date":"2019-05-28","close":12173.9248},{"date":"2019-05-29","close":12031.8174},{"date":"2019-05-30","close":12173.9248},{"date":"2019-05-31","close":12173.9248},{"date":"2019-06-03","close":11984.4473},{"date":"2019-06-04","close":11984.4473},{"date":"2019-06-05","close":12600.249},{"date":"2019-06-07","close":12694.9883},{"date":"2019-06-10","close":12884.4658},{"date":"2019-06-11","close":12837.0957},{"date":"2019-06-12","close":12979.2031},{"date":"2019-06-13","close":12884.4658},{"date":"2019-06-14","close":12789.7266},{"date":"2019-06-17","close":12505.5107},{"date":"2019-06-18","close":13026.5742},{"date":"2019-06-19","close":13168.6816},{"date":"2019-06-20","close":13358.1592},{"date":"2019-06-21","close":13121.3125},{"date":"2019-06-24","close":13263.4209},{"date":"2019-06-25","close":13121.3125},{"date":"2019-06-26","close":13216.0508},{"date":"2019-06-27","close":12931.835},{"date":"2019-06-28","close":12979.2031},{"date":"2019-07-01","close":12884.4658},{"date":"2019-07-02","close":12979.2031},{"date":"2019-07-03","close":12837.0957},{"date":"2019-07-04","close":12931.835},{"date":"2019-07-05","close":13168.6816},{"date":"2019-07-08","close":12742.3574},{"date":"2019-07-09","close":12552.8809},{"date":"2019-07-10","close":12742.3574},{"date":"2019-07-11","close":13026.5742},{"date":"2019-07-12","close":13073.9424},{"date":"2019-07-15","close":13073.9424},{"date":"2019-07-16","close":13073.9424},{"date":"2019-07-17","close":13026.5742},{"date":"2019-07-18","close":13073.9424},{"date":"2019-07-19","close":13452.8975},{"date":"2019-07-22","close":13358.1592},{"date":"2019-07-23","close":12884.4658},{"date":"2019-07-24","close":12931.835},{"date":"2019-07-25","close":12884.4658},{"date":"2019-07-26","close":12837.0957},{"date":"2019-07-29","close":12458.1416},{"date":"2019-07-30","close":12221.2949},{"date":"2019-07-31","close":12552.8809},{"date":"2019-08-01","close":12552.8809},{"date":"2019-08-02","close":12458.1416},{"date":"2019-08-05","close":11937.0791},{"date":"2019-08-06","close":11984.4473},{"date":"2019-08-07","close":12079.1865},{"date":"2019-08-08","close":12600.249},{"date":"2019-08-09","close":12979.2031},{"date":"2019-08-12","close":13121.3125},{"date":"2019-08-13","close":13026.5742},{"date":"2019-08-14","close":12742.3574},{"date":"2019-08-16","close":12694.9883},{"date":"2019-08-19","close":12694.9883},{"date":"2019-08-20","close":13310.7891},{"date":"2019-08-21","close":13073.9424},{"date":"2019-08-22","close":13026.5742},{"date":"2019-08-23","close":13310.7891},{"date":"2019-08-26","close":12931.835},{"date":"2019-08-27","close":12789.7266},{"date":"2019-08-28","close":13073.9424},{"date":"2019-08-29","close":12884.4658},{"date":"2019-08-30","close":13168.6816},{"date":"2019-09-02","close":13973.9609},{"date":"2019-09-03","close":13879.2227},{"date":"2019-09-04","close":14021.3301},{"date":"2019-09-05","close":13737.1143},{"date":"2019-09-06","close":13737.1143},{"date":"2019-09-09","close":13831.8516},{"date":"2019-09-10","close":13642.375},{"date":"2019-09-11","close":13642.375},{"date":"2019-09-16","close":13737.1143},{"date":"2019-09-17","close":13452.8975},{"date":"2019-09-18","close":13263.4209},{"date":"2019-09-19","close":13405.5283},{"date":"2019-09-20","close":13216.0508},{"date":"2019-09-23","close":13452.8975},{"date":"2019-09-24","close":13405.5283},{"date":"2019-09-25","close":13263.4209},{"date":"2019-09-26","close":13358.1592},{"date":"2019-09-27","close":13168.6816},{"date":"2019-09-30","close":12979.2031},{"date":"2019-10-01","close":13073.9424},{"date":"2019-10-02","close":12979.2031},{"date":"2019-10-04","close":13026.5742},{"date":"2019-10-07","close":13216.0508},{"date":"2019-10-08","close":13642.375},{"date":"2019-10-10","close":15205.5654},{"date":"2019-10-11","close":14826.6094},{"date":"2019-10-14","close":14542.3926},{"date":"2019-10-15","close":13973.9609},{"date":"2019-10-16","close":14305.5449},{"date":"2019-10-17","close":14637.1309},{"date":"2019-10-18","close":14305.5449},{"date":"2019-10-21","close":14116.0684},{"date":"2019-10-22","close":14447.6533},{"date":"2019-10-23","close":14210.8066},{"date":"2019-10-24","close":14021.3301},{"date":"2019-10-25","close":14116.0684},{"date":"2019-10-28","close":14116.0684},{"date":"2019-10-29","close":14258.1768},{"date":"2019-10-30","close":14352.916},{"date":"2019-10-31","close":14068.6992},{"date":"2019-11-01","close":13926.5908},{"date":"2019-11-04","close":14447.6533},{"date":"2019-11-05","close":14352.916},{"date":"2019-11-06","close":14352.916},{"date":"2019-11-07","close":14210.8066},{"date":"2019-11-08","close":13737.1143},{"date":"2019-11-11","close":13500.2666},{"date":"2019-11-12","close":13547.6367},{"date":"2019-11-13","close":13168.6816},{"date":"2019-11-14","close":13168.6816},{"date":"2019-11-15","close":13263.4209},{"date":"2019-11-18","close":12884.4658},{"date":"2019-11-19","close":12789.7266},{"date":"2019-11-20","close":12931.835},{"date":"2019-11-21","close":12837.0957},{"date":"2019-11-22","close":12600.249},{"date":"2019-11-25","close":12884.4658},{"date":"2019-11-26","close":13073.9424},{"date":"2019-11-27","close":13263.4209},{"date":"2019-11-28","close":13452.8975},{"date":"2019-11-29","close":13595.0049},{"date":"2019-12-02","close":13452.8975},{"date":"2019-12-03","close":13358.1592},{"date":"2019-12-04","close":13121.3125},{"date":"2019-12-05","close":13405.5283},{"date":"2019-12-06","close":13358.1592},{"date":"2019-12-09","close":13073.9424},{"date":"2019-12-10","close":12979.2031},{"date":"2019-12-11","close":13026.5742},{"date":"2019-12-12","close":13026.5742},{"date":"2019-12-13","close":13216.0508},{"date":"2019-12-16","close":13121.3125},{"date":"2019-12-17","close":13405.5283},{"date":"2019-12-18","close":13216.0508},{"date":"2019-12-19","close":13216.0508},{"date":"2019-12-20","close":13405.5283},{"date":"2019-12-23","close":13168.6816},{"date":"2019-12-24","close":13121.3125},{"date":"2019-12-26","close":13452.8975},{"date":"2019-12-27","close":13474.8779},{"date":"2019-12-30","close":13474.8779},{"date":"2020-01-02","close":13618.2285},{"date":"2020-01-03","close":13666.0107},{"date":"2020-01-06","close":14239.4102},{"date":"2020-01-07","close":14048.2773},{"date":"2020-01-08","close":13379.3115},{"date":"2020-01-09","close":14000.4941},{"date":"2020-01-10","close":14143.8438},{"date":"2020-01-13","close":14430.543},{"date":"2020-01-14","close":14382.7598},{"date":"2020-01-15","close":14382.7598},{"date":"2020-01-16","close":14382.7598},{"date":"2020-01-17","close":14382.7598},{"date":"2020-01-20","close":14096.0605},{"date":"2020-01-21","close":14143.8438},{"date":"2020-01-22","close":14048.2773},{"date":"2020-01-23","close":13952.71},{"date":"2020-01-28","close":13331.5283},{"date":"2020-01-29","close":13618.2285},{"date":"2020-01-30","close":13379.3115},{"date":"2020-01-31","close":13092.6123},{"date":"2020-02-03","close":13092.6123},{"date":"2020-02-04","close":13283.7451},{"date":"2020-02-05","close":13140.3955},{"date":"2020-02-06","close":13188.1787},{"date":"2020-02-07","close":13283.7451},{"date":"2020-02-10","close":13761.5781},{"date":"2020-02-11","close":13618.2285},{"date":"2020-02-12","close":13761.5781},{"date":"2020-02-13","close":14573.8926},{"date":"2020-02-14","close":14382.7598},{"date":"2020-02-17","close":14382.7598},{"date":"2020-02-18","close":14239.4102},{"date":"2020-02-19","close":14430.543},{"date":"2020-02-20","close":14287.1934},{"date":"2020-02-21","close":14048.2773},{"date":"2020-02-24","close":14048.2773},{"date":"2020-02-25","close":13904.9277},{"date":"2020-02-26","close":13761.5781},{"date":"2020-02-27","close":13618.2285},{"date":"2020-02-28","close":13092.6123},{"date":"2020-03-02","close":13283.7451},{"date":"2020-03-03","close":13618.2285},{"date":"2020-03-04","close":14239.4102},{"date":"2020-03-05","close":14860.5928},{"date":"2020-03-06","close":15242.8594},{"date":"2020-03-09","close":15242.8594},{"date":"2020-03-10","close":14573.8926},{"date":"2020-03-11","close":14048.2773},{"date":"2020-03-12","close":14048.2773},{"date":"2020-03-13","close":12041.3809},{"date":"2020-03-16","close":11706.8975},{"date":"2020-03-17","close":11850.2471},{"date":"2020-03-18","close":11133.499},{"date":"2020-03-19","close":9508.8672},{"date":"2020-03-20","close":9986.7002},{"date":"2020-03-23","close":9518.4248},{"date":"2020-03-24","close":10512.3154},{"date":"2020-03-25","close":11276.8496},{"date":"2020-03-26","close":11181.2822},{"date":"2020-03-27","close":11515.7656},{"date":"2020-03-30","close":12041.3809},{"date":"2020-03-31","close":12805.9131},{"date":"2020-04-01","close":12805.9131},{"date":"2020-04-02","close":13140.3955},{"date":"2020-04-03","close":13474.8779},{"date":"2020-04-06","close":13761.5781},{"date":"2020-04-07","close":13379.3115},{"date":"2020-04-08","close":13474.8779},{"date":"2020-04-09","close":13522.6611},{"date":"2020-04-10","close":13140.3955},{"date":"2020-04-13","close":12805.9131},{"date":"2020-04-14","close":13331.5283},{"date":"2020-04-16","close":13474.8779},{"date":"2020-04-17","close":13666.0107},{"date":"2020-04-20","close":14382.7598},{"date":"2020-04-21","close":14048.2773},{"date":"2020-04-22","close":13809.3604},{"date":"2020-04-23","close":14143.8438},{"date":"2020-04-24","close":13618.2285},{"date":"2020-04-27","close":14048.2773},{"date":"2020-04-28","close":13666.0107},{"date":"2020-04-29","close":13761.5781},{"date":"2020-05-04","close":13761.5781},{"date":"2020-05-06","close":14143.8438},{"date":"2020-05-07","close":14526.1094},{"date":"2020-05-08","close":14573.8926},{"date":"2020-05-11","close":14669.459},{"date":"2020-05-12","close":15242.8594},{"date":"2020-05-13","close":15290.6426},{"date":"2020-05-14","close":15433.9922},{"date":"2020-05-15","close":15625.125},{"date":"2020-05-18","close":15099.5088},{"date":"2020-05-19","close":15290.6426},{"date":"2020-05-20","close":15386.209},{"date":"2020-05-21","close":15003.9424},{"date":"2020-05-22","close":15147.292},{"date":"2020-05-25","close":15290.6426},{"date":"2020-05-26","close":15290.6426},{"date":"2020-05-27","close":15195.0742},{"date":"2020-05-28","close":14573.8926},{"date":"2020-05-29","close":14526.1094},{"date":"2020-06-01","close":14334.9766},{"date":"2020-06-02","close":14191.627},{"date":"2020-06-03","close":14812.8086},{"date":"2020-06-04","close":14669.459},{"date":"2020-06-05","close":14191.627},{"date":"2020-06-08","close":14334.9766},{"date":"2020-06-09","close":14382.7598},{"date":"2020-06-10","close":14096.0605},{"date":"2020-06-11","close":13904.9277},{"date":"2020-06-12","close":13618.2285},{"date":"2020-06-15","close":12805.9131},{"date":"2020-06-16","close":13570.4443},{"date":"2020-06-17","close":13666.0107},{"date":"2020-06-18","close":13713.7939},{"date":"2020-06-19","close":13570.4443},{"date":"2020-06-22","close":13331.5283},{"date":"2020-06-23","close":14096.0605},{"date":"2020-06-24","close":14334.9766},{"date":"2020-06-25","close":13952.71},{"date":"2020-06-26","close":13952.71},{"date":"2020-06-29","close":13809.3604},{"date":"2020-06-30","close":14000.4941},{"date":"2020-07-01","close":13857.1445},{"date":"2020-07-02","close":14239.4102},{"date":"2020-07-03","close":14239.4102},{"date":"2020-07-06","close":14812.8086},{"date":"2020-07-07","close":14765.0254},{"date":"2020-07-08","close":14334.9766},{"date":"2020-07-09","close":15195.0742},{"date":"2020-07-10","close":15003.9424},{"date":"2020-07-13","close":15577.3428},{"date":"2020-07-14","close":15529.5586},{"date":"2020-07-15","close":15481.7754},{"date":"2020-07-16","close":15290.6426},{"date":"2020-07-17","close":15672.9082},{"date":"2020-07-20","close":14956.1592},{"date":"2020-07-21","close":15195.0742},{"date":"2020-07-22","close":15003.9424},{"date":"2020-07-23","close":14717.2432},{"date":"2020-07-24","close":14669.459},{"date":"2020-07-27","close":14860.5928},{"date":"2020-07-28","close":15003.9424},{"date":"2020-07-29","close":14717.2432},{"date":"2020-07-30","close":15529.5586},{"date":"2020-07-31","close":15433.9922},{"date":"2020-08-03","close":15911.8232},{"date":"2020-08-04","close":16007.3896},{"date":"2020-08-05","close":15481.7754},{"date":"2020-08-06","close":15672.9082},{"date":"2020-08-07","close":16055.1738},{"date":"2020-08-10","close":16341.873},{"date":"2020-08-11","close":15625.125},{"date":"2020-08-12","close":15386.209},{"date":"2020-08-13","close":15911.8232},{"date":"2020-08-14","close":15720.6924},{"date":"2020-08-18","close":15481.7754},{"date":"2020-08-19","close":16246.3076},{"date":"2020-08-20","close":15051.7246},{"date":"2020-08-21","close":15768.4746},{"date":"2020-08-24","close":15577.3428},{"date":"2020-08-25","close":15577.3428},{"date":"2020-08-26","close":15433.9922},{"date":"2020-08-27","close":16437.4414},{"date":"2020-08-28","close":16724.1406},{"date":"2020-08-31","close":17249.7539},{"date":"2020-09-01","close":17201.9727},{"date":"2020-09-02","close":18539.9023},{"date":"2020-09-03","close":17536.4551},{"date":"2020-09-04","close":17154.1895},{"date":"2020-09-07","close":17393.1055},{"date":"2020-09-08","close":17249.7539},{"date":"2020-09-09","close":17201.9727},{"date":"2020-09-10","close":17106.4043},{"date":"2020-09-11","close":17345.3203},{"date":"2020-09-14","close":17201.9727},{"date":"2020-09-15","close":17249.7539},{"date":"2020-09-16","close":17536.4551},{"date":"2020-09-17","close":17201.9727},{"date":"2020-09-18","close":16867.4902},{"date":"2020-09-21","close":16294.0889},{"date":"2020-09-22","close":15481.7754},{"date":"2020-09-23","close":15672.9082},{"date":"2020-09-24","close":15099.5088},{"date":"2020-09-25","close":14956.1592},{"date":"2020-09-28","close":15577.3428},{"date":"2020-09-29","close":15529.5586},{"date":"2020-10-05","close":15386.209},{"date":"2020-10-06","close":16102.9561},{"date":"2020-10-07","close":16102.9561},{"date":"2020-10-08","close":16246.3076},{"date":"2020-10-12","close":16055.1738},{"date":"2020-10-13","close":16102.9561},{"date":"2020-10-14","close":16150.7412},{"date":"2020-10-15","close":16341.873},{"date":"2020-10-16","close":15864.041},{"date":"2020-10-19","close":15864.041},{"date":"2020-10-20","close":15864.041},{"date":"2020-10-21","close":15816.2578},{"date":"2020-10-22","close":15625.125},{"date":"2020-10-23","close":15911.8232},{"date":"2020-10-26","close":15338.4258},{"date":"2020-10-27","close":15147.292},{"date":"2020-10-28","close":15147.292},{"date":"2020-10-29","close":15147.292},{"date":"2020-10-30","close":14717.2432},{"date":"2020-11-02","close":14812.8086},{"date":"2020-11-03","close":15433.9922},{"date":"2020-11-04","close":15577.3428},{"date":"2020-11-05","close":15911.8232},{"date":"2020-11-06","close":15911.8232},{"date":"2020-11-09","close":15959.6084},{"date":"2020-11-10","close":15720.6924},{"date":"2020-11-11","close":15768.4746},{"date":"2020-11-12","close":15816.2578},{"date":"2020-11-13","close":15816.2578},{"date":"2020-11-16","close":16007.3896},{"date":"2020-11-17","close":15768.4746},{"date":"2020-11-18","close":15864.041},{"date":"2020-11-19","close":15864.041},{"date":"2020-11-20","close":15864.041},{"date":"2020-11-23","close":16055.1738},{"date":"2020-11-24","close":16102.9561},{"date":"2020-11-25","close":15816.2578},{"date":"2020-11-26","close":15864.041},{"date":"2020-11-27","close":16246.3076},{"date":"2020-11-30","close":16150.7412},{"date":"2020-12-01","close":16102.9561},{"date":"2020-12-02","close":15864.041},{"date":"2020-12-03","close":15959.6084},{"date":"2020-12-04","close":15768.4746},{"date":"2020-12-07","close":15625.125},{"date":"2020-12-08","close":15577.3428},{"date":"2020-12-09","close":15672.9082},{"date":"2020-12-10","close":15672.9082},{"date":"2020-12-11","close":15672.9082},{"date":"2020-12-14","close":15864.041},{"date":"2020-12-15","close":15816.2578},{"date":"2020-12-16","close":15768.4746},{"date":"2020-12-17","close":15529.5586},{"date":"2020-12-18","close":15768.4746},{"date":"2020-12-21","close":15864.041},{"date":"2020-12-22","close":15481.7754},{"date":"2020-12-23","close":15386.209},{"date":"2020-12-24","close":15433.9922},{"date":"2020-12-28","close":15577.3428},{"date":"2020-12-29","close":15577.3428},{"date":"2020-12-30","close":15672.9082},{"date":"2021-01-04","close":15672.9082},{"date":"2021-01-05","close":15864.042},{"date":"2021-01-06","close":15864.042},{"date":"2021-01-07","close":16102.957},{"date":"2021-01-08","close":16246.3076},{"date":"2021-01-11","close":15720.6914},{"date":"2021-01-12","close":15959.6084},{"date":"2021-01-13","close":16055.1748},{"date":"2021-01-14","close":16628.5742},{"date":"2021-01-15","close":16341.874},{"date":"2021-01-18","close":15911.8242},{"date":"2021-01-19","close":16007.3906},{"date":"2021-01-20","close":16198.5225},{"date":"2021-01-21","close":16389.6562},{"date":"2021-01-22","close":16628.5742},{"date":"2021-01-25","close":16915.2715},{"date":"2021-01-26","close":16771.9238},{"date":"2021-01-27","close":16676.3574},{"date":"2021-01-28","close":16198.5225},{"date":"2021-01-29","close":15577.3418},{"date":"2021-02-01","close":16055.1748},{"date":"2021-02-02","close":16628.5742},{"date":"2021-02-03","close":17106.4043},{"date":"2021-02-04","close":16819.707},{"date":"2021-02-05","close":17010.8379},{"date":"2021-02-08","close":17536.4551},{"date":"2021-02-09","close":17918.7207},{"date":"2021-02-10","close":18014.2891},{"date":"2021-02-15","close":18444.3359},{"date":"2021-02-16","close":17870.9375},{"date":"2021-02-17","close":20260.0996},{"date":"2021-02-18","close":20068.9668},{"date":"2021-02-19","close":25181.7754},{"date":"2021-02-22","close":32731.5293},{"date":"2021-02-23","close":32731.5293},{"date":"2021-02-24","close":28813.3047},{"date":"2021-02-25","close":30867.9844},{"date":"2021-02-26","close":28478.8203},{"date":"2021-03-02","close":29625.6172},{"date":"2021-03-03","close":29768.9688},{"date":"2021-03-04","close":30772.418},{"date":"2021-03-05","close":33066.0156},{"date":"2021-03-08","close":30963.5508},{"date":"2021-03-09","close":29386.7012},{"date":"2021-03-10","close":28144.3379},{"date":"2021-03-11","close":29960.1016},{"date":"2021-03-12","close":33830.543},{"date":"2021-03-15","close":35072.9102},{"date":"2021-03-16","close":33018.2344},{"date":"2021-03-17","close":33830.543},{"date":"2021-03-18","close":39134.4883},{"date":"2021-03-19","close":36888.6719},{"date":"2021-03-22","close":35885.2266},{"date":"2021-03-23","close":33926.1094},{"date":"2021-03-24","close":34499.5078},{"date":"2021-03-25","close":33209.3672},{"date":"2021-03-26","close":32397.0449},{"date":"2021-03-29","close":33926.1094},{"date":"2021-03-30","close":36124.1406},{"date":"2021-03-31","close":34690.6406},{"date":"2021-04-01","close":36267.4922},{"date":"2021-04-02","close":35837.4414},{"date":"2021-04-05","close":38608.8711},{"date":"2021-04-06","close":44247.2969},{"date":"2021-04-07","close":40520.1992},{"date":"2021-04-08","close":37939.9062},{"date":"2021-04-09","close":38800.0039},{"date":"2021-04-12","close":41523.6484},{"date":"2021-04-13","close":39660.1055},{"date":"2021-04-14","close":45298.5312},{"date":"2021-04-15","close":43004.9297},{"date":"2021-04-16","close":43865.0312},{"date":"2021-04-19","close":40137.9336},{"date":"2021-04-20","close":38704.4414},{"date":"2021-04-21","close":37987.6914},{"date":"2021-04-22","close":36601.9766},{"date":"2021-04-23","close":34547.293},{"date":"2021-04-26","close":35694.0938},{"date":"2021-04-27","close":34881.7773},{"date":"2021-04-28","close":33352.7148},{"date":"2021-04-29","close":32970.4453},{"date":"2021-04-30","close":33018.2344},{"date":"2021-05-03","close":34069.4609},{"date":"2021-05-04","close":33687.1953},{"date":"2021-05-06","close":34499.5078},{"date":"2021-05-07","close":33734.9805},{"date":"2021-05-10","close":33543.8477},{"date":"2021-05-11","close":32158.1328},{"date":"2021-05-12","close":32540.3965},{"date":"2021-05-13","close":31966.998},{"date":"2021-05-14","close":33448.2812},{"date":"2021-05-17","close":33448.2812},{"date":"2021-05-18","close":32253.6973},{"date":"2021-05-20","close":29625.6172},{"date":"2021-05-21","close":29243.3516},{"date":"2021-05-24","close":28861.0879},{"date":"2021-05-25","close":29721.1836},{"date":"2021-05-26","close":30103.4492},{"date":"2021-05-27","close":30342.3672},{"date":"2021-05-28","close":30485.7188},{"date":"2021-05-31","close":29673.4023},{"date":"2021-06-01","close":30055.668},{"date":"2021-06-02","close":30151.2344},{"date":"2021-06-03","close":30772.418},{"date":"2021-06-04","close":29530.0508},{"date":"2021-06-07","close":29625.6172},{"date":"2021-06-08","close":29291.1348},{"date":"2021-06-09","close":28574.3867},{"date":"2021-06-10","close":29052.2207},{"date":"2021-06-11","close":29243.3516},{"date":"2021-06-14","close":29195.5684},{"date":"2021-06-15","close":29434.4844},{"date":"2021-06-16","close":29147.7871},{"date":"2021-06-17","close":29052.2207},{"date":"2021-06-18","close":28717.7383},{"date":"2021-06-21","close":28765.5195},{"date":"2021-06-22","close":28813.3047},{"date":"2021-06-23","close":29577.8359},{"date":"2021-06-24","close":29434.4844},{"date":"2021-06-25","close":29243.3516},{"date":"2021-06-28","close":29243.3516},{"date":"2021-06-29","close":29147.7871},{"date":"2021-06-30","close":28861.0879},{"date":"2021-07-01","close":29147.7871},{"date":"2021-07-02","close":28956.6543},{"date":"2021-07-05","close":29625.6172},{"date":"2021-07-06","close":30533.5},{"date":"2021-07-07","close":30581.2852},{"date":"2021-07-08","close":30533.5},{"date":"2021-07-09","close":29434.4844},{"date":"2021-07-12","close":29768.9688},{"date":"2021-07-13","close":30199.0176},{"date":"2021-07-14","close":29864.5352},{"date":"2021-07-15","close":29960.1016},{"date":"2021-07-16","close":29530.0508},{"date":"2021-07-19","close":28813.3047},{"date":"2021-07-20","close":30485.7188},{"date":"2021-07-21","close":28956.6543},{"date":"2021-07-22","close":29052.2207},{"date":"2021-07-23","close":28908.8711},{"date":"2021-07-26","close":29100.0039},{"date":"2021-07-27","close":28956.6543},{"date":"2021-07-28","close":28192.1211},{"date":"2021-07-29","close":28192.1211},{"date":"2021-07-30","close":27618.7227},{"date":"2021-08-02","close":27332.0215},{"date":"2021-08-03","close":27475.373},{"date":"2021-08-04","close":28048.7715},{"date":"2021-08-05","close":28096.5547},{"date":"2021-08-06","close":28096.5547},{"date":"2021-08-09","close":30437.9336},{"date":"2021-08-10","close":30533.5},{"date":"2021-08-11","close":32540.3965},{"date":"2021-08-12","close":32397.0449},{"date":"2021-08-13","close":30485.7188},{"date":"2021-08-17","close":31680.3008},{"date":"2021-08-18","close":31632.5156},{"date":"2021-08-19","close":28956.6543},{"date":"2021-08-20","close":27762.0723},{"date":"2021-08-23","close":26997.541},{"date":"2021-08-24","close":27045.3223},{"date":"2021-08-25","close":27140.8887},{"date":"2021-08-26","close":26615.2734},{"date":"2021-08-27","close":26519.707},{"date":"2021-08-30","close":26567.4902},{"date":"2021-08-31","close":26185.2227},{"date":"2021-09-01","close":26424.1406},{"date":"2021-09-02","close":26424.1406},{"date":"2021-09-03","close":26519.707},{"date":"2021-09-06","close":26185.2227},{"date":"2021-09-07","close":27618.7227},{"date":"2021-09-08","close":26233.0078},{"date":"2021-09-09","close":25325.127},{"date":"2021-09-10","close":25277.3418},{"date":"2021-09-13","close":24656.1602},{"date":"2021-09-14","close":25086.209},{"date":"2021-09-15","close":25516.2598},{"date":"2021-09-16","close":24656.1602},{"date":"2021-09-17","close":25516.2598},{"date":"2021-09-23","close":25420.6934},{"date":"2021-09-24","close":25038.4277},{"date":"2021-09-27","close":24369.4609},{"date":"2021-09-28","close":23318.2285},{"date":"2021-09-29","close":22553.6992},{"date":"2021-09-30","close":22983.7461},{"date":"2021-10-01","close":22649.2656},{"date":"2021-10-05","close":24942.8594},{"date":"2021-10-06","close":27236.4551},{"date":"2021-10-07","close":31106.9004},{"date":"2021-10-08","close":28622.1719},{"date":"2021-10-12","close":30007.8828},{"date":"2021-10-13","close":27762.0723},{"date":"2021-10-14","close":29052.2207},{"date":"2021-10-15","close":31298.0332},{"date":"2021-10-18","close":32397.0449},{"date":"2021-10-19","close":33496.0625},{"date":"2021-10-20","close":32922.6641},{"date":"2021-10-21","close":38465.5195},{"date":"2021-10-22","close":35837.4414},{"date":"2021-10-25","close":34547.293},{"date":"2021-10-26","close":38704.4414},{"date":"2021-10-27","close":48930.0547},{"date":"2021-10-28","close":47783.2578},{"date":"2021-10-29","close":47783.2578},{"date":"2021-11-01","close":50267.9883},{"date":"2021-11-02","close":49503.4531},{"date":"2021-11-03","close":50745.8164},{"date":"2021-11-04","close":45346.3125},{"date":"2021-11-05","close":42957.1445},{"date":"2021-11-08","close":43912.8125},{"date":"2021-11-09","close":52083.75},{"date":"2021-11-10","close":51032.5195},{"date":"2021-11-11","close":57339.9062},{"date":"2021-11-12","close":51414.7852},{"date":"2021-11-15","close":48930.0547},{"date":"2021-11-16","close":51032.5195},{"date":"2021-11-17","close":49599.0195},{"date":"2021-11-18","close":53612.8125},{"date":"2021-11-19","close":58582.2695},{"date":"2021-11-22","close":70623.6562},{"date":"2021-11-23","close":59346.8047},{"date":"2021-11-24","close":62596.0664},{"date":"2021-11-25","close":63265.0312},{"date":"2021-11-26","close":63265.0312},{"date":"2021-11-29","close":71579.3125},{"date":"2021-11-30","close":75975.3828},{"date":"2021-12-01","close":78651.2422},{"date":"2021-12-02","close":70814.7812},{"date":"2021-12-03","close":73681.7812},{"date":"2021-12-06","close":64985.2305},{"date":"2021-12-07","close":61162.5703},{"date":"2021-12-08","close":62118.2344},{"date":"2021-12-09","close":63838.4336},{"date":"2021-12-10","close":65845.3281},{"date":"2021-12-13","close":59251.2344},{"date":"2021-12-14","close":57435.4766},{"date":"2021-12-15","close":55428.5781},{"date":"2021-12-16","close":54855.1758},{"date":"2021-12-17","close":56097.543},{"date":"2021-12-20","close":55046.3086},{"date":"2021-12-21","close":60780.3008},{"date":"2021-12-22","close":70336.9531},{"date":"2021-12-23","close":70241.3828},{"date":"2021-12-24","close":75975.3828},{"date":"2021-12-27","close":72917.25},{"date":"2021-12-28","close":85723.1641},{"date":"2021-12-29","close":88604.75},{"date":"2021-12-30","close":92746.0547},{"date":"2022-01-03","close":88900.0},{"date":"2022-01-04","close":80707.3672},{"date":"2022-01-05","close":80996.2969},{"date":"2022-01-06","close":70594.8672},{"date":"2022-01-07","close":73676.7734},{"date":"2022-01-10","close":69053.9141},{"date":"2022-01-11","close":64816.2969},{"date":"2022-01-12","close":73965.6953},{"date":"2022-01-13","close":74062.0078},{"date":"2022-01-14","close":67127.7188},{"date":"2022-01-17","close":68090.8203},{"date":"2022-01-18","close":70305.9375},{"date":"2022-01-19","close":70691.1797},{"date":"2022-01-20","close":79936.8906},{"date":"2022-01-21","close":78492.25},{"date":"2022-01-24","close":75602.9609},{"date":"2022-01-25","close":74062.0078},{"date":"2022-01-26","close":74062.0078},{"date":"2022-01-27","close":71461.6562},{"date":"2022-01-28","close":61830.7031},{"date":"2022-02-03","close":54029.6328},{"date":"2022-02-04","close":54992.7266},{"date":"2022-02-07","close":57593.0859},{"date":"2022-02-08","close":57593.0859},{"date":"2022-02-09","close":57593.0859},{"date":"2022-02-10","close":49214.1562},{"date":"2022-02-11","close":48828.918},{"date":"2022-02-14","close":46565.6445},{"date":"2022-02-15","close":45313.625},{"date":"2022-02-16","close":48732.6094},{"date":"2022-02-17","close":48828.918},{"date":"2022-02-18","close":49021.5391},{"date":"2022-02-21","close":49310.4648},{"date":"2022-02-22","close":49310.4648},{"date":"2022-02-23","close":47673.2031},{"date":"2022-02-24","close":47239.8125},{"date":"2022-02-25","close":49792.0117},{"date":"2022-02-28","close":49792.0117},{"date":"2022-03-02","close":55763.2031},{"date":"2022-03-03","close":54607.4883},{"date":"2022-03-04","close":53100.0},{"date":"2022-03-07","close":49021.5391},{"date":"2022-03-08","close":49117.8477},{"date":"2022-03-10","close":49117.8477},{"date":"2022-03-11","close":53644.3945},{"date":"2022-03-14","close":48154.75},{"date":"2022-03-15","close":48154.75},{"date":"2022-03-16","close":48154.75},{"date":"2022-03-17","close":48154.75},{"date":"2022-03-18","close":50177.25},{"date":"2022-03-21","close":50177.25},{"date":"2022-03-22","close":51525.5859},{"date":"2022-03-23","close":51525.5859},{"date":"2022-03-24","close":51525.5859},{"date":"2022-03-25","close":51910.8242},{"date":"2022-03-28","close":50562.4883},{"date":"2022-03-29","close":50658.8008},{"date":"2022-03-30","close":48925.2305},{"date":"2022-03-31","close":48539.9922},{"date":"2022-04-01","close":48347.375},{"date":"2022-04-04","close":48539.9922},{"date":"2022-04-05","close":49310.4648},{"date":"2022-04-06","close":50466.1797},{"date":"2022-04-07","close":48058.4414},{"date":"2022-04-08","close":47865.8242},{"date":"2022-04-11","close":46228.5625},{"date":"2022-04-12","close":43146.6562},{"date":"2022-04-13","close":42568.8008},{"date":"2022-04-14","close":43002.1953},{"date":"2022-04-15","close":41990.9453},{"date":"2022-04-18","close":39486.8984},{"date":"2022-04-19","close":41027.8477},{"date":"2022-04-20","close":40112.9062},{"date":"2022-04-21","close":39727.6719},{"date":"2022-04-22","close":39486.8984},{"date":"2022-04-25","close":38138.5625},{"date":"2022-04-26","close":38138.5625},{"date":"2022-04-27","close":37368.0898},{"date":"2022-04-28","close":36597.6094},{"date":"2022-04-29","close":37223.625},{"date":"2022-05-02","close":36838.3867},{"date":"2022-05-03","close":37031.0039},{"date":"2022-05-04","close":36501.3008},{"date":"2022-05-06","close":35152.9688},{"date":"2022-05-09","close":35450.0},{"date":"2022-05-10","close":33515.707},{"date":"2022-05-11","close":33323.0898},{"date":"2022-05-12","close":30626.4219},{"date":"2022-05-13","close":31059.8164},{"date":"2022-05-16","close":30530.1133},{"date":"2022-05-17","close":30626.4219},{"date":"2022-05-18","close":30241.1855},{"date":"2022-05-19","close":29278.0898},{"date":"2022-05-20","close":31011.6621},{"date":"2022-05-23","close":32408.1484},{"date":"2022-05-24","close":31396.8984},{"date":"2022-05-25","close":33130.4688},{"date":"2022-05-26","close":34815.8867},{"date":"2022-05-27","close":33900.9453},{"date":"2022-05-30","close":35345.5898},{"date":"2022-05-31","close":34671.4219},{"date":"2022-06-02","close":33660.1719},{"date":"2022-06-03","close":33949.1016},{"date":"2022-06-07","close":32889.6953},{"date":"2022-06-08","close":32889.6953},{"date":"2022-06-09","close":32215.5293},{"date":"2022-06-10","close":32648.9238},{"date":"2022-06-13","close":29855.9473},{"date":"2022-06-14","close":29855.9473},{"date":"2022-06-15","close":30241.1855},{"date":"2022-06-16","close":29470.707},{"date":"2022-06-17","close":28892.8516},{"date":"2022-06-20","close":28122.375},{"date":"2022-06-21","close":28700.2324},{"date":"2022-06-22","close":27159.2793},{"date":"2022-06-23","close":25136.7793},{"date":"2022-06-24","close":27159.2793},{"date":"2022-06-27","close":27833.4473},{"date":"2022-06-28","close":27977.9121},{"date":"2022-06-29","close":27785.293},{"date":"2022-06-30","close":26485.1152},{"date":"2022-07-01","close":26292.4941},{"date":"2022-07-04","close":26388.8027},{"date":"2022-07-05","close":27448.207},{"date":"2022-07-06","close":27688.9824},{"date":"2022-07-07","close":28507.6133},{"date":"2022-07-08","close":28363.1484},{"date":"2022-07-11","close":28026.0664},{"date":"2022-07-12","close":27303.7441},{"date":"2022-07-13","close":28218.6855},{"date":"2022-07-14","close":29807.793},{"date":"2022-07-15","close":29181.7793},{"date":"2022-07-18","close":29663.3262},{"date":"2022-07-19","close":29374.3984},{"date":"2022-07-20","close":31493.207},{"date":"2022-07-21","close":31011.6621},{"date":"2022-07-22","close":28989.1621},{"date":"2022-07-25","close":29085.4707},{"date":"2022-07-26","close":28844.6973},{"date":"2022-07-27","close":28363.1484},{"date":"2022-07-28","close":28844.6973},{"date":"2022-07-29","close":30674.5762},{"date":"2022-08-01","close":29518.8633},{"date":"2022-08-02","close":28892.8516},{"date":"2022-08-03","close":30096.7207},{"date":"2022-08-04","close":32697.0762},{"date":"2022-08-05","close":32359.9922},{"date":"2022-08-08","close":32022.9102},{"date":"2022-08-09","close":32215.5293},{"date":"2022-08-10","close":30915.3516},{"date":"2022-08-11","close":31685.8262},{"date":"2022-08-12","close":30770.8867},{"date":"2022-08-16","close":31782.1367},{"date":"2022-08-17","close":30915.3516},{"date":"2022-08-18","close":30626.4219},{"date":"2022-08-19","close":30048.5664},{"date":"2022-08-22","close":28844.6973},{"date":"2022-08-23","close":28603.9219},{"date":"2022-08-24","close":28941.0059},{"date":"2022-08-25","close":29952.2559},{"date":"2022-08-26","close":33419.3984},{"date":"2022-08-29","close":34286.1836},{"date":"2022-08-30","close":33419.3984},{"date":"2022-08-31","close":33226.7812},{"date":"2022-09-01","close":33419.3984},{"date":"2022-09-02","close":31878.4453},{"date":"2022-09-05","close":31059.8164},{"date":"2022-09-06","close":31541.3633},{"date":"2022-09-07","close":30867.1953},{"date":"2022-09-08","close":30770.8867},{"date":"2022-09-13","close":32504.457},{"date":"2022-09-14","close":31974.7539},{"date":"2022-09-15","close":30578.2676},{"date":"2022-09-16","close":30289.3398},{"date":"2022-09-19","close":28170.5293},{"date":"2022-09-20","close":28411.3027},{"date":"2022-09-21","close":28266.8398},{"date":"2022-09-22","close":27014.8164},{"date":"2022-09-23","close":25714.6387},{"date":"2022-09-26","close":23981.0664},{"date":"2022-09-27","close":24462.6152},{"date":"2022-09-28","close":23499.5195},{"date":"2022-09-29","close":23692.1387},{"date":"2022-09-30","close":23692.1387},{"date":"2022-10-04","close":24655.2324},{"date":"2022-10-05","close":23836.6016},{"date":"2022-10-06","close":24896.0059},{"date":"2022-10-07","close":24029.2207},{"date":"2022-10-11","close":22536.4238},{"date":"2022-10-12","close":22295.6504},{"date":"2022-10-13","close":20465.7695},{"date":"2022-10-14","close":22391.959},{"date":"2022-10-17","close":22632.7324},{"date":"2022-10-18","close":23788.4473},{"date":"2022-10-19","close":22969.8164},{"date":"2022-10-20","close":23595.8281},{"date":"2022-10-21","close":23355.0547},{"date":"2022-10-24","close":23692.1387},{"date":"2022-10-25","close":23210.5918},{"date":"2022-10-26","close":23981.0664},{"date":"2022-10-27","close":24558.9238},{"date":"2022-10-28","close":22873.5059},{"date":"2022-10-31","close":23355.0547},{"date":"2022-11-01","close":23740.293},{"date":"2022-11-02","close":24703.3887},{"date":"2022-11-03","close":23740.293},{"date":"2022-11-04","close":23981.0664},{"date":"2022-11-07","close":23932.9121},{"date":"2022-11-08","close":27785.293},{"date":"2022-11-09","close":27448.207},{"date":"2022-11-10","close":26629.5781},{"date":"2022-11-11","close":28459.457},{"date":"2022-11-14","close":26340.6484},{"date":"2022-11-15","close":30337.4941},{"date":"2022-11-16","close":30578.2676},{"date":"2022-11-17","close":30915.3516},{"date":"2022-11-18","close":30337.4941},{"date":"2022-11-21","close":29567.0176},{"date":"2022-11-22","close":29085.4707},{"date":"2022-11-23","close":30963.5059},{"date":"2022-11-24","close":32552.6113},{"date":"2022-11-25","close":31637.6719},{"date":"2022-11-28","close":31011.6621},{"date":"2022-11-29","close":31782.1367},{"date":"2022-11-30","close":31926.5996},{"date":"2022-12-01","close":30915.3516},{"date":"2022-12-02","close":29422.5527},{"date":"2022-12-05","close":28603.9219},{"date":"2022-12-06","close":27544.5195},{"date":"2022-12-07","close":27303.7441},{"date":"2022-12-08","close":26581.4238},{"date":"2022-12-09","close":27207.4355},{"date":"2022-12-12","close":27062.9707},{"date":"2022-12-13","close":26003.5664},{"date":"2022-12-14","close":26966.6621},{"date":"2022-12-15","close":26340.6484},{"date":"2022-12-16","close":26003.5664},{"date":"2022-12-19","close":25955.4121},{"date":"2022-12-20","close":24847.8516},{"date":"2022-12-21","close":24799.6973},{"date":"2022-12-22","close":24847.8516},{"date":"2022-12-23","close":23306.9004},{"date":"2022-12-26","close":23114.2812},{"date":"2022-12-27","close":23595.8281},{"date":"2022-12-28","close":23836.6016},{"date":"2022-12-29","close":23355.0547},{"date":"2023-01-02","close":23595.8281},{"date":"2023-01-03","close":23692.1387},{"date":"2023-01-04","close":24318.1504},{"date":"2023-01-05","close":24029.2207},{"date":"2023-01-06","close":23884.7559},{"date":"2023-01-09","close":24318.1504},{"date":"2023-01-10","close":25570.1738},{"date":"2023-01-11","close":26051.7207},{"date":"2023-01-12","close":26870.3516},{"date":"2023-01-13","close":27833.4473},{"date":"2023-01-16","close":28218.6855},{"date":"2023-01-17","close":28796.543},{"date":"2023-01-18","close":28892.8516},{"date":"2023-01-19","close":28555.7676},{"date":"2023-01-20","close":27977.9121},{"date":"2023-01-25","close":29663.3262},{"date":"2023-01-26","close":28941.0059},{"date":"2023-01-27","close":28941.0059},{"date":"2023-01-30","close":28796.543},{"date":"2023-01-31","close":28989.1621},{"date":"2023-02-01","close":27929.7559},{"date":"2023-02-02","close":29470.707},{"date":"2023-02-03","close":29470.707},{"date":"2023-02-06","close":28122.375},{"date":"2023-02-07","close":28122.375},{"date":"2023-02-08","close":28507.6133},{"date":"2023-02-09","close":28603.9219},{"date":"2023-02-10","close":28026.0664},{"date":"2023-02-13","close":27977.9121},{"date":"2023-02-14","close":29422.5527},{"date":"2023-02-15","close":27929.7559},{"date":"2023-02-16","close":30819.041},{"date":"2023-02-17","close":30048.5664},{"date":"2023-02-20","close":30626.4219},{"date":"2023-02-21","close":30722.7305},{"date":"2023-02-22","close":30385.6484},{"date":"2023-02-23","close":30530.1133},{"date":"2023-02-24","close":29855.9473},{"date":"2023-02-27","close":28844.6973},{"date":"2023-02-28","close":29085.4707},{"date":"2023-03-02","close":28700.2324},{"date":"2023-03-03","close":28363.1484},{"date":"2023-03-06","close":29229.9355},{"date":"2023-03-07","close":29133.625},{"date":"2023-03-08","close":32552.6113},{"date":"2023-03-09","close":31204.2793},{"date":"2023-03-10","close":28748.3887},{"date":"2023-03-13","close":27977.9121},{"date":"2023-03-14","close":26677.7324},{"date":"2023-03-15","close":27207.4355},{"date":"2023-03-16","close":26725.8887},{"date":"2023-03-17","close":28411.3027},{"date":"2023-03-20","close":28844.6973},{"date":"2023-03-21","close":30000.4121},{"date":"2023-03-22","close":30096.7207},{"date":"2023-03-23","close":30193.0293},{"date":"2023-03-24","close":30626.4219},{"date":"2023-03-27","close":29615.1719},{"date":"2023-03-28","close":30048.5664},{"date":"2023-03-29","close":28892.8516},{"date":"2023-03-30","close":28363.1484},{"date":"2023-03-31","close":28026.0664},{"date":"2023-04-03","close":28026.0664},{"date":"2023-04-04","close":28652.0762},{"date":"2023-04-05","close":28218.6855},{"date":"2023-04-06","close":27640.8281},{"date":"2023-04-07","close":27785.293},{"date":"2023-04-10","close":26918.5059},{"date":"2023-04-11","close":27400.0527},{"date":"2023-04-12","close":27255.5898},{"date":"2023-04-13","close":27977.9121},{"date":"2023-04-14","close":28459.457},{"date":"2023-04-17","close":28026.0664},{"date":"2023-04-18","close":27640.8281},{"date":"2023-04-19","close":27592.6738},{"date":"2023-04-20","close":27062.9707},{"date":"2023-04-21","close":26822.1973},{"date":"2023-04-24","close":26533.2695},{"date":"2023-04-25","close":25618.3281},{"date":"2023-04-26","close":25281.2441},{"date":"2023-04-27","close":25714.6387},{"date":"2023-04-28","close":26725.8887},{"date":"2023-05-02","close":27640.8281},{"date":"2023-05-03","close":27400.0527},{"date":"2023-05-04","close":26340.6484},{"date":"2023-05-08","close":26148.0293},{"date":"2023-05-09","close":26003.5664},{"date":"2023-05-10","close":25762.793},{"date":"2023-05-11","close":25570.1738},{"date":"2023-05-12","close":25281.2441},{"date":"2023-05-15","close":24607.0781},{"date":"2023-05-16","close":24847.8516},{"date":"2023-05-17","close":25714.6387},{"date":"2023-05-18","close":25425.709},{"date":"2023-05-19","close":25425.709},{"date":"2023-05-22","close":25907.2559},{"date":"2023-05-23","close":26099.875},{"date":"2023-05-24","close":25570.1738},{"date":"2023-05-25","close":25570.1738},{"date":"2023-05-26","close":25473.8652},{"date":"2023-05-30","close":26533.2695},{"date":"2023-05-31","close":26292.4941},{"date":"2023-06-01","close":26677.7324},{"date":"2023-06-02","close":26436.959},{"date":"2023-06-05","close":26099.875},{"date":"2023-06-07","close":26051.7207},{"date":"2023-06-08","close":26051.7207},{"date":"2023-06-09","close":26003.5664},{"date":"2023-06-12","close":25473.8652},{"date":"2023-06-13","close":26244.3398},{"date":"2023-06-14","close":24992.3164},{"date":"2023-06-15","close":24655.2324},{"date":"2023-06-16","close":24607.0781},{"date":"2023-06-19","close":24896.0059},{"date":"2023-06-20","close":24703.3887},{"date":"2023-06-21","close":24462.6152},{"date":"2023-06-22","close":25136.7793},{"date":"2023-06-23","close":24269.9961},{"date":"2023-06-26","close":23499.5195},{"date":"2023-06-27","close":23884.7559},{"date":"2023-06-28","close":23547.6738},{"date":"2023-06-29","close":22199.3418},{"date":"2023-06-30","close":22536.4238},{"date":"2023-07-03","close":22777.1973},{"date":"2023-07-04","close":22969.8164},{"date":"2023-07-05","close":22536.4238},{"date":"2023-07-06","close":21862.2559},{"date":"2023-07-07","close":21139.9375},{"date":"2023-07-10","close":21958.5684},{"date":"2023-07-11","close":22006.7227},{"date":"2023-07-12","close":22006.7227},{"date":"2023-07-13","close":22391.959},{"date":"2023-07-14","close":23306.9004},{"date":"2023-07-17","close":24029.2207},{"date":"2023-07-18","close":23692.1387},{"date":"2023-07-19","close":24318.1504},{"date":"2023-07-20","close":25088.625},{"date":"2023-07-21","close":24799.6973},{"date":"2023-07-24","close":23595.8281},{"date":"2023-07-25","close":23547.6738},{"date":"2023-07-26","close":22054.877},{"date":"2023-07-27","close":23547.6738},{"date":"2023-07-28","close":24029.2207},{"date":"2023-07-31","close":23595.8281},{"date":"2023-08-01","close":24077.375},{"date":"2023-08-02","close":23692.1387},{"date":"2023-08-03","close":23788.4473},{"date":"2023-08-04","close":24318.1504},{"date":"2023-08-07","close":24607.0781},{"date":"2023-08-08","close":24366.3047},{"date":"2023-08-09","close":24655.2324},{"date":"2023-08-10","close":24655.2324},{"date":"2023-08-11","close":24607.0781},{"date":"2023-08-14","close":24414.459},{"date":"2023-08-16","close":23595.8281},{"date":"2023-08-17","close":23788.4473},{"date":"2023-08-18","close":24269.9961},{"date":"2023-08-21","close":24944.1621},{"date":"2023-08-22","close":25184.9355},{"date":"2023-08-23","close":24173.6875},{"date":"2023-08-24","close":24944.1621},{"date":"2023-08-25","close":24992.3164},{"date":"2023-08-28","close":24992.3164},{"date":"2023-08-29","close":24992.3164},{"date":"2023-08-30","close":25329.4004},{"date":"2023-08-31","close":25762.793},{"date":"2023-09-01","close":26003.5664},{"date":"2023-09-04","close":25088.625},{"date":"2023-09-05","close":24896.0059},{"date":"2023-09-06","close":25136.7793},{"date":"2023-09-07","close":25233.0898},{"date":"2023-09-08","close":25955.4121},{"date":"2023-09-11","close":25859.1016},{"date":"2023-09-12","close":25810.9473},{"date":"2023-09-13","close":26244.3398},{"date":"2023-09-14","close":24269.9961},{"date":"2023-09-15","close":25329.4004},{"date":"2023-09-18","close":24318.1504},{"date":"2023-09-19","close":24944.1621},{"date":"2023-09-20","close":24173.6875},{"date":"2023-09-21","close":23114.2812},{"date":"2023-09-22","close":22440.1152},{"date":"2023-09-25","close":22247.4961},{"date":"2023-09-26","close":22054.877},{"date":"2023-09-27","close":21765.9473},{"date":"2023-10-04","close":20224.9961},{"date":"2023-10-05","close":19001.8652},{"date":"2023-10-06","close":19743.4492},{"date":"2023-10-10","close":19069.2812},{"date":"2023-10-11","close":19078.9121},{"date":"2023-10-12","close":19310.0547},{"date":"2023-10-13","close":19550.8281},{"date":"2023-10-16","close":18751.459},{"date":"2023-10-17","close":21139.9375},{"date":"2023-10-18","close":20128.6875},{"date":"2023-10-19","close":19261.9004},{"date":"2023-10-20","close":19194.4844},{"date":"2023-10-23","close":19107.8066},{"date":"2023-10-24","close":19454.5195},{"date":"2023-10-25","close":19406.3652},{"date":"2023-10-26","close":19136.6992},{"date":"2023-10-27","close":19069.2812},{"date":"2023-10-30","close":19791.6035},{"date":"2023-10-31","close":19165.5918},{"date":"2023-11-01","close":19261.9004},{"date":"2023-11-02","close":19695.2949},{"date":"2023-11-03","close":20610.2324},{"date":"2023-11-06","close":20754.6973},{"date":"2023-11-07","close":20080.5312},{"date":"2023-11-08","close":22295.6504},{"date":"2023-11-09","close":22729.043},{"date":"2023-11-10","close":22536.4238},{"date":"2023-11-13","close":23643.9824},{"date":"2023-11-14","close":24847.8516},{"date":"2023-11-15","close":25088.625},{"date":"2023-11-16","close":26051.7207},{"date":"2023-11-17","close":25281.2441},{"date":"2023-11-20","close":25955.4121},{"date":"2023-11-21","close":25425.709},{"date":"2023-11-22","close":25040.4707},{"date":"2023-11-23","close":24847.8516},{"date":"2023-11-24","close":24125.5293},{"date":"2023-11-27","close":23595.8281},{"date":"2023-11-28","close":23210.5918},{"date":"2023-11-29","close":23306.9004},{"date":"2023-11-30","close":22777.1973},{"date":"2023-12-01","close":23692.1387},{"date":"2023-12-04","close":26870.3516},{"date":"2023-12-05","close":26003.5664},{"date":"2023-12-06","close":30915.3516},{"date":"2023-12-07","close":28892.8516},{"date":"2023-12-08","close":28363.1484},{"date":"2023-12-11","close":27544.5195},{"date":"2023-12-12","close":27062.9707},{"date":"2023-12-13","close":26581.4238},{"date":"2023-12-14","close":27014.8164},{"date":"2023-12-15","close":25907.2559},{"date":"2023-12-18","close":26051.7207},{"date":"2023-12-19","close":26966.6621},{"date":"2023-12-20","close":26148.0293},{"date":"2023-12-21","close":25907.2559},{"date":"2023-12-22","close":24558.9238},{"date":"2023-12-26","close":24125.5293},{"date":"2023-12-27","close":24173.6875},{"date":"2023-12-28","close":24462.6152},{"date":"2024-01-02","close":24510.7695},{"date":"2024-01-03","close":25281.2441},{"date":"2024-01-04","close":24318.1504},{"date":"2024-01-05","close":23932.9121},{"date":"2024-01-08","close":24751.543},{"date":"2024-01-09","close":26340.6484},{"date":"2024-01-10","close":25955.4121},{"date":"2024-01-11","close":27448.207},{"date":"2024-01-12","close":25859.1016},{"date":"2024-01-15","close":24847.8516},{"date":"2024-01-16","close":24607.0781},{"date":"2024-01-17","close":23740.293},{"date":"2024-01-18","close":24221.8418},{"date":"2024-01-19","close":24462.6152},{"date":"2024-01-22","close":24221.8418},{"date":"2024-01-23","close":24799.6973},{"date":"2024-01-24","close":24462.6152},{"date":"2024-01-25","close":23595.8281},{"date":"2024-01-26","close":24221.8418},{"date":"2024-01-29","close":24510.7695},{"date":"2024-01-30","close":25233.0898},{"date":"2024-01-31","close":25522.0195},{"date":"2024-02-01","close":26099.875},{"date":"2024-02-02","close":25473.8652},{"date":"2024-02-05","close":25522.0195},{"date":"2024-02-06","close":24607.0781},{"date":"2024-02-07","close":24125.5293},{"date":"2024-02-08","close":24944.1621},{"date":"2024-02-13","close":26485.1152},{"date":"2024-02-14","close":26244.3398},{"date":"2024-02-15","close":26774.043},{"date":"2024-02-16","close":25714.6387},{"date":"2024-02-19","close":26533.2695},{"date":"2024-02-20","close":26388.8027},{"date":"2024-02-21","close":25810.9473},{"date":"2024-02-22","close":25618.3281},{"date":"2024-02-23","close":25329.4004},{"date":"2024-02-26","close":24655.2324},{"date":"2024-02-27","close":24607.0781},{"date":"2024-02-28","close":24655.2324},{"date":"2024-02-29","close":24125.5293},{"date":"2024-03-04","close":24510.7695},{"date":"2024-03-05","close":25377.5547},{"date":"2024-03-06","close":24366.3047},{"date":"2024-03-07","close":24799.6973},{"date":"2024-03-08","close":24173.6875},{"date":"2024-03-11","close":24558.9238},{"date":"2024-03-12","close":24992.3164},{"date":"2024-03-13","close":24847.8516},{"date":"2024-03-14","close":24221.8418},{"date":"2024-03-15","close":23306.9004},{"date":"2024-03-18","close":23740.293},{"date":"2024-03-19","close":22825.3516},{"date":"2024-03-20","close":22295.6504},{"date":"2024-03-21","close":22151.1875},{"date":"2024-03-22","close":22199.3418},{"date":"2024-03-25","close":22103.0312},{"date":"2024-03-26","close":22343.8047},{"date":"2024-03-27","close":22873.5059},{"date":"2024-03-28","close":22777.1973},{"date":"2024-03-29","close":22295.6504},{"date":"2024-04-01","close":22295.6504},{"date":"2024-04-02","close":21477.0195},{"date":"2024-04-03","close":20754.6973},{"date":"2024-04-04","close":20369.4609},{"date":"2024-04-05","close":20176.8418},{"date":"2024-04-08","close":19743.4492},{"date":"2024-04-09","close":19936.0684},{"date":"2024-04-11","close":20032.377},{"date":"2024-04-12","close":19358.2109},{"date":"2024-04-15","close":18905.5566},{"date":"2024-04-16","close":18924.8184},{"date":"2024-04-17","close":18491.4238},{"date":"2024-04-18","close":18558.8418},{"date":"2024-04-19","close":18828.5078},{"date":"2024-04-22","close":18838.1387},{"date":"2024-04-23","close":18847.7715},{"date":"2024-04-24","close":19261.9004},{"date":"2024-04-25","close":19059.6523},{"date":"2024-04-26","close":18886.293},{"date":"2024-04-29","close":19204.1152},{"date":"2024-04-30","close":19078.9121},{"date":"2024-05-02","close":19261.9004},{"date":"2024-05-03","close":19213.7461},{"date":"2024-05-07","close":19165.5918},{"date":"2024-05-08","close":19184.8535},{"date":"2024-05-09","close":19743.4492},{"date":"2024-05-10","close":19406.3652},{"date":"2024-05-13","close":19310.0547},{"date":"2024-05-14","close":19261.9004},{"date":"2024-05-16","close":19233.0078},{"date":"2024-05-17","close":19194.4844},{"date":"2024-05-20","close":18992.2344},{"date":"2024-05-21","close":18886.293},{"date":"2024-05-22","close":18838.1387},{"date":"2024-05-23","close":18867.0312},{"date":"2024-05-24","close":18684.0449},{"date":"2024-05-27","close":18385.4844},{"date":"2024-05-28","close":18452.9023},{"date":"2024-05-29","close":18481.793},{"date":"2024-05-30","close":18366.2227},{"date":"2024-05-31","close":18375.8535},{"date":"2024-06-03","close":18809.2461},{"date":"2024-06-04","close":18780.3535},{"date":"2024-06-05","close":18693.6738},{"date":"2024-06-07","close":18587.7344},{"date":"2024-06-10","close":18327.6992},{"date":"2024-06-11","close":18250.6504},{"date":"2024-06-12","close":18000.248},{"date":"2024-06-13","close":18096.5566},{"date":"2024-06-14","close":18019.5078},{"date":"2024-06-17","close":17807.627},{"date":"2024-06-18","close":17518.6992},{"date":"2024-06-19","close":17335.7109},{"date":"2024-06-20","close":17884.6758},{"date":"2024-06-21","close":17566.8535},{"date":"2024-06-24","close":17470.543},{"date":"2024-06-25","close":17403.127},{"date":"2024-06-26","close":17460.9141},{"date":"2024-06-27","close":17085.3066},{"date":"2024-06-28","close":17133.4609},{"date":"2024-07-01","close":17460.9141},{"date":"2024-07-02","close":17528.3301},{"date":"2024-07-03","close":17056.4141},{"date":"2024-07-04","close":17056.4141},{"date":"2024-07-05","close":16988.998},{"date":"2024-07-08","close":17191.2461},{"date":"2024-07-09","close":17460.9141},{"date":"2024-07-10","close":17653.5332},{"date":"2024-07-11","close":17653.5332},{"date":"2024-07-12","close":17624.6406},{"date":"2024-07-15","close":17961.7227},{"date":"2024-07-16","close":17470.543},{"date":"2024-07-17","close":17403.127},{"date":"2024-07-18","close":17152.7227},{"date":"2024-07-19","close":17123.8281},{"date":"2024-07-22","close":16815.6387},{"date":"2024-07-23","close":16786.7461},{"date":"2024-07-24","close":16468.9258},{"date":"2024-07-25","close":16391.877},{"date":"2024-07-26","close":17017.8887},{"date":"2024-07-29","close":17268.2949},{"date":"2024-07-30","close":16969.7344},{"date":"2024-07-31","close":16834.9004},{"date":"2024-08-01","close":16834.9004},{"date":"2024-08-02","close":16276.3057},{"date":"2024-08-05","close":14051.5566},{"date":"2024-08-06","close":14099.7109},{"date":"2024-08-07","close":14446.4258},{"date":"2024-08-08","close":14273.0684},{"date":"2024-08-09","close":15602.1396},{"date":"2024-08-12","close":16179.9961},{"date":"2024-08-13","close":16545.9727},{"date":"2024-08-14","close":16806.0078},{"date":"2024-08-16","close":16738.5918},{"date":"2024-08-19","close":17046.7812},{"date":"2024-08-20","close":17143.0918},{"date":"2024-08-21","close":17143.0918},{"date":"2024-08-22","close":17364.6035},{"date":"2024-08-23","close":17759.4727},{"date":"2024-08-26","close":17749.8418},{"date":"2024-08-27","close":17817.2578},{"date":"2024-08-28","close":17894.3066},{"date":"2024-08-29","close":17894.3066},{"date":"2024-08-30","close":18144.7109},{"date":"2024-09-02","close":18144.7109},{"date":"2024-09-03","close":18058.0312},{"date":"2024-09-04","close":17480.1758},{"date":"2024-09-05","close":17913.5684},{"date":"2024-09-06","close":17720.9492},{"date":"2024-09-09","close":17701.6875},{"date":"2024-09-10","close":17720.9492},{"date":"2024-09-11","close":17769.1035},{"date":"2024-09-12","close":17961.7227},{"date":"2024-09-13","close":18086.9238},{"date":"2024-09-19","close":18125.4492},{"date":"2024-09-20","close":18173.6035},{"date":"2024-09-23","close":18038.7695},{"date":"2024-09-24","close":18173.6035},{"date":"2024-09-25","close":18375.8535},{"date":"2024-09-26","close":18693.6738},{"date":"2024-09-27","close":18722.5664},{"date":"2024-09-30","close":18674.4121},{"date":"2024-10-02","close":18539.5781},{"date":"2024-10-04","close":18732.1992},{"date":"2024-10-07","close":18780.3535},{"date":"2024-10-08","close":18857.4004},{"date":"2024-10-10","close":18712.9375},{"date":"2024-10-11","close":18780.3535},{"date":"2024-10-14","close":18770.7227},{"date":"2024-10-15","close":18770.7227},{"date":"2024-10-16","close":18568.4727},{"date":"2024-10-17","close":18732.1992},{"date":"2024-10-18","close":18520.3184},{"date":"2024-10-21","close":18992.2344},{"date":"2024-10-22","close":18674.4121},{"date":"2024-10-23","close":18847.7715},{"date":"2024-10-24","close":18847.7715},{"date":"2024-10-25","close":18789.9844},{"date":"2024-10-28","close":19155.9609},{"date":"2024-10-29","close":20321.3047},{"date":"2024-10-30","close":20321.3047},{"date":"2024-10-31","close":19887.9141},{"date":"2024-11-01","close":19887.9141},{"date":"2024-11-04","close":19550.8281},{"date":"2024-11-05","close":20321.3047},{"date":"2024-11-06","close":19358.2109},{"date":"2024-11-07","close":19550.8281},{"date":"2024-11-08","close":19502.6738},{"date":"2024-11-11","close":19069.2812},{"date":"2024-11-12","close":19406.3652},{"date":"2024-11-13","close":18231.3887},{"date":"2024-11-14","close":18395.1152},{"date":"2024-11-15","close":18298.8047},{"date":"2024-11-18","close":18067.6621},{"date":"2024-11-19","close":17432.0215},{"date":"2024-11-20","close":17287.5547},{"date":"2024-11-21","close":17470.543},{"date":"2024-11-22","close":17769.1035},{"date":"2024-11-25","close":18472.1641},{"date":"2024-11-26","close":18106.1875},{"date":"2024-11-27","close":17817.2578},{"date":"2024-11-28","close":18221.7578},{"date":"2024-11-29","close":17961.7227},{"date":"2024-12-02","close":18963.3398},{"date":"2024-12-03","close":18491.4238},{"date":"2024-12-04","close":18058.0312},{"date":"2024-12-05","close":23451.3652},{"date":"2024-12-06","close":21091.7812},{"date":"2024-12-09","close":19310.0547},{"date":"2024-12-10","close":20273.1504},{"date":"2024-12-11","close":20706.543},{"date":"2024-12-12","close":20706.543},{"date":"2024-12-13","close":20706.543},{"date":"2024-12-16","close":20947.3184},{"date":"2024-12-17","close":20369.4609},{"date":"2024-12-18","close":20032.377},{"date":"2024-12-19","close":18828.5078},{"date":"2024-12-20","close":17432.0215},{"date":"2024-12-23","close":17682.4238},{"date":"2024-12-24","close":17547.5918},{"date":"2024-12-26","close":17037.1523},{"date":"2024-12-27","close":17412.6621},{"date":"2024-12-30","close":17402.8574},{"date":"2025-01-02","close":17314.6172},{"date":"2025-01-03","close":17677.3809},{"date":"2025-01-06","close":18000.9277},{"date":"2025-01-07","close":17814.6426},{"date":"2025-01-08","close":17481.293},{"date":"2025-01-09","close":17334.2266},{"date":"2025-01-10","close":17216.5723},{"date":"2025-01-13","close":16883.2227},{"date":"2025-01-14","close":17157.7461},{"date":"2025-01-15","close":16961.6582},{"date":"2025-01-16","close":17167.5508},{"date":"2025-01-17","close":17098.9199},{"date":"2025-01-20","close":16981.2656},{"date":"2025-01-21","close":16804.7871},{"date":"2025-01-22","close":16696.9375},{"date":"2025-01-23","close":16471.4355},{"date":"2025-01-24","close":16520.459},{"date":"2025-01-31","close":16451.8281},{"date":"2025-02-03","close":15775.3223},{"date":"2025-02-04","close":15991.0195},{"date":"2025-02-05","close":16393.002},{"date":"2025-02-06","close":16510.6543},{"date":"2025-02-07","close":16196.9121},{"date":"2025-02-10","close":16343.9785},{"date":"2025-02-11","close":16530.2637},{"date":"2025-02-12","close":16510.6543},{"date":"2025-02-13","close":16893.0273},{"date":"2025-02-14","close":16696.9375},{"date":"2025-02-17","close":16579.2852},{"date":"2025-02-18","close":16726.3516},{"date":"2025-02-19","close":16844.0039},{"date":"2025-02-20","close":16775.373},{"date":"2025-02-21","close":16755.7656},{"date":"2025-02-24","close":16569.4805},{"date":"2025-02-25","close":16481.2402},{"date":"2025-02-26","close":16569.4805},{"date":"2025-02-27","close":16549.8711},{"date":"2025-02-28","close":16098.8682},{"date":"2025-03-04","close":15941.9971},{"date":"2025-03-05","close":16363.5879},{"date":"2025-03-06","close":16010.6279},{"date":"2025-03-07","close":16030.2373},{"date":"2025-03-10","close":15941.9971},{"date":"2025-03-11","close":15785.127},{"date":"2025-03-12","close":15824.3447},{"date":"2025-03-13","close":16961.6582},{"date":"2025-03-14","close":17736.207},{"date":"2025-03-17","close":17961.709},{"date":"2025-03-18","close":18059.7539},{"date":"2025-03-19","close":18383.2988},{"date":"2025-03-20","close":18197.0156},{"date":"2025-03-21","close":18559.7793},{"date":"2025-03-24","close":19010.7832},{"date":"2025-03-25","close":18844.1074},{"date":"2025-03-26","close":18844.1074},{"date":"2025-03-27","close":18775.4766},{"date":"2025-03-28","close":18491.1484},{"date":"2025-03-31","close":18402.9082},{"date":"2025-04-01","close":18422.5176},{"date":"2025-04-02","close":18559.7793},{"date":"2025-04-03","close":18755.8672},{"date":"2025-04-04","close":19030.3926},{"date":"2025-04-07","close":18383.2988},{"date":"2025-04-08","close":18432.3223},{"date":"2025-04-09","close":18265.6465},{"date":"2025-04-10","close":18618.6055},{"date":"2025-04-11","close":18579.3887},{"date":"2025-04-14","close":18785.2812},{"date":"2025-04-15","close":18902.9336},{"date":"2025-04-16","close":19059.8047},{"date":"2025-04-17","close":19265.6973},{"date":"2025-04-18","close":19334.3281},{"date":"2025-04-21","close":19461.7871},{"date":"2025-04-22","close":19520.6133},{"date":"2025-04-23","close":19559.8301},{"date":"2025-04-24","close":19952.0078},{"date":"2025-04-25","close":20001.0293},{"date":"2025-04-28","close":20638.3184},{"date":"2025-04-29","close":21030.4941},{"date":"2025-04-30","close":20638.3184},{"date":"2025-05-02","close":20540.2734},{"date":"2025-05-07","close":20393.207},{"date":"2025-05-08","close":20736.3613},{"date":"2025-05-09","close":21226.584},{"date":"2025-05-12","close":20981.4727},{"date":"2025-05-13","close":21030.4941},{"date":"2025-05-14","close":20883.4277},{"date":"2025-05-15","close":21079.5176},{"date":"2025-05-16","close":20197.1191},{"date":"2025-05-19","close":20197.1191},{"date":"2025-05-20","close":20344.1855},{"date":"2025-05-21","close":20883.4277},{"date":"2025-05-22","close":20736.3613},{"date":"2025-05-23","close":20883.4277},{"date":"2025-05-26","close":21079.5176},{"date":"2025-05-27","close":21030.4941},{"date":"2025-05-28","close":21324.627},{"date":"2025-05-29","close":21765.8262},{"date":"2025-05-30","close":22452.1367},{"date":"2025-06-02","close":22501.1582},{"date":"2025-06-04","close":23383.5566},{"date":"2025-06-05","close":25001.2871},{"date":"2025-06-09","close":27550.4375},{"date":"2025-06-10","close":27305.3281},{"date":"2025-06-11","close":27452.3945},{"date":"2025-06-12","close":28236.748},{"date":"2025-06-13","close":27844.5703},{"date":"2025-06-16","close":32207.541},{"date":"2025-06-17","close":30638.832},{"date":"2025-06-18","close":29168.168},{"date":"2025-06-19","close":29854.4785},{"date":"2025-06-20","close":28579.9023},{"date":"2025-06-23","close":28972.0801},{"date":"2025-06-24","close":28432.8359},{"date":"2025-06-25","close":28040.6602},{"date":"2025-06-26","close":27060.2168},{"date":"2025-06-27","close":27060.2168},{"date":"2025-06-30","close":26275.8633},{"date":"2025-07-01","close":26864.1289},{"date":"2025-07-02","close":26422.9297},{"date":"2025-07-03","close":26471.9512},{"date":"2025-07-04","close":25540.5312},{"date":"2025-07-07","close":25981.7305},{"date":"2025-07-08","close":26373.9062},{"date":"2025-07-09","close":28236.748},{"date":"2025-07-10","close":29462.3008},{"date":"2025-07-11","close":30050.5664},{"date":"2025-07-14","close":29952.5234},{"date":"2025-07-15","close":29021.1016},{"date":"2025-07-16","close":27991.6367},{"date":"2025-07-17","close":27354.3496},{"date":"2025-07-18","close":27207.2832},{"date":"2025-07-21","close":26962.1719},{"date":"2025-07-22","close":26471.9512},{"date":"2025-07-23","close":25393.4648},{"date":"2025-07-24","close":25197.375},{"date":"2025-07-25","close":24658.1328},{"date":"2025-07-28","close":24462.0449},{"date":"2025-07-29","close":24265.9551},{"date":"2025-07-30","close":24020.8457},{"date":"2025-07-31","close":24364.0},{"date":"2025-08-01","close":22746.2695},{"date":"2025-08-04","close":23236.4902},{"date":"2025-08-05","close":23236.4902},{"date":"2025-08-06","close":23726.7129},{"date":"2025-08-07","close":23775.7344},{"date":"2025-08-08","close":23775.7344},{"date":"2025-08-11","close":23432.5801},{"date":"2025-08-12","close":23285.5137},{"date":"2025-08-13","close":23285.5137},{"date":"2025-08-14","close":22697.248},{"date":"2025-08-18","close":23040.4023},{"date":"2025-08-19","close":23187.4688},{"date":"2025-08-20","close":22697.248},{"date":"2025-08-21","close":22599.2031},{"date":"2025-08-22","close":22452.1367},{"date":"2025-08-25","close":23040.4023},{"date":"2025-08-26","close":23285.5137},{"date":"2025-08-27","close":23040.4023},{"date":"2025-08-28","close":23383.5566},{"date":"2025-08-29","close":23677.6895},{"date":"2025-09-01","close":24658.1328},{"date":"2025-09-02","close":24118.8887},{"date":"2025-09-03","close":24118.8887},{"date":"2025-09-04","close":23775.7344},{"date":"2025-09-05","close":23775.7344},{"date":"2025-09-08","close":24020.8457},{"date":"2025-09-09","close":24118.8887},{"date":"2025-09-10","close":23922.8008},{"date":"2025-09-11","close":24118.8887},{"date":"2025-09-12","close":24854.2207},{"date":"2025-09-15","close":25295.4199},{"date":"2025-09-16","close":25197.375},{"date":"2025-09-17","close":25197.375},{"date":"2025-09-18","close":25099.332},{"date":"2025-09-19","close":25300.0},{"date":"2025-09-22","close":24952.2656},{"date":"2025-09-23","close":24511.0664},{"date":"2025-09-24","close":24118.8887},{"date":"2025-09-25","close":23922.8008},{"date":"2025-09-26","close":22942.3574},{"date":"2025-09-29","close":22942.3574},{"date":"2025-09-30","close":22893.3359},{"date":"2025-10-01","close":22795.291},{"date":"2025-10-02","close":22648.2246},{"date":"2025-10-10","close":22256.0488},{"date":"2025-10-13","close":21716.8047},{"date":"2025-10-14","close":21667.7832},{"date":"2025-10-15","close":22893.3359},{"date":"2025-10-16","close":22305.0703},{"date":"2025-10-17","close":21814.8496},{"date":"2025-10-20","close":22256.0488},{"date":"2025-10-21","close":22452.1367},{"date":"2025-10-22","close":22207.0254},{"date":"2025-10-23","close":22550.1816},{"date":"2025-10-24","close":22403.1152},{"date":"2025-10-27","close":23481.6016},{"date":"2025-10-28","close":24069.8672},{"date":"2025-10-29","close":23334.5352},{"date":"2025-10-30","close":22403.1152},{"date":"2025-10-31","close":22599.2031},{"date":"2025-11-03","close":23236.4902},{"date":"2025-11-04","close":23775.7344},{"date":"2025-11-05","close":23285.5137},{"date":"2025-11-06","close":23677.6895},{"date":"2025-11-07","close":24265.9551},{"date":"2025-11-10","close":26373.9062},{"date":"2025-11-11","close":25246.3984},{"date":"2025-11-12","close":26177.8184},{"date":"2025-11-13","close":25834.6641},{"date":"2025-11-14","close":24658.1328},{"date":"2025-11-17","close":26079.7734},{"date":"2025-11-18","close":26471.9512},{"date":"2025-11-19","close":25883.6855},{"date":"2025-11-20","close":26471.9512},{"date":"2025-11-21","close":26422.9297},{"date":"2025-11-24","close":25589.5527},{"date":"2025-11-25","close":25981.7305},{"date":"2025-11-26","close":26471.9512},{"date":"2025-11-27","close":26717.0625},{"date":"2025-11-28","close":26913.1504},{"date":"2025-12-01","close":26913.1504},{"date":"2025-12-02","close":27207.2832},{"date":"2025-12-03","close":26619.0176},{"date":"2025-12-04","close":26619.0176},{"date":"2025-12-05","close":27354.3496},{"date":"2025-12-08","close":26766.084},{"date":"2025-12-09","close":26275.8633},{"date":"2025-12-10","close":25932.707},{"date":"2025-12-11","close":25491.5078},{"date":"2025-12-12","close":25540.5312},{"date":"2025-12-15","close":25785.6406},{"date":"2025-12-16","close":25932.707},{"date":"2025-12-17","close":25981.7305},{"date":"2025-12-18","close":25785.6406},{"date":"2025-12-19","close":25981.7305},{"date":"2025-12-22","close":24707.1543},{"date":"2025-12-23","close":24707.1543},{"date":"2025-12-24","close":24511.0664},{"date":"2025-12-26","close":24364.0},{"date":"2025-12-29","close":25350.0},{"date":"2025-12-30","close":25050.0},{"date":"2026-01-02","close":25300.0},{"date":"2026-01-05","close":25600.0},{"date":"2026-01-06","close":26100.0},{"date":"2026-01-07","close":25150.0},{"date":"2026-01-08","close":23800.0},{"date":"2026-01-09","close":24750.0},{"date":"2026-01-12","close":25050.0},{"date":"2026-01-13","close":24700.0},{"date":"2026-01-14","close":25350.0},{"date":"2026-01-15","close":24600.0},{"date":"2026-01-16","close":23900.0},{"date":"2026-01-19","close":23550.0},{"date":"2026-01-20","close":24350.0},{"date":"2026-01-21","close":24200.0},{"date":"2026-01-22","close":24700.0},{"date":"2026-01-23","close":25400.0},{"date":"2026-01-26","close":27050.0},{"date":"2026-01-27","close":27050.0},{"date":"2026-01-28","close":27200.0},{"date":"2026-01-29","close":27450.0},{"date":"2026-01-30","close":29400.0},{"date":"2026-02-02","close":27350.0},{"date":"2026-02-03","close":27900.0},{"date":"2026-02-04","close":27750.0},{"date":"2026-02-05","close":27450.0},{"date":"2026-02-06","close":27000.0},{"date":"2026-02-09","close":27850.0},{"date":"2026-02-10","close":27250.0},{"date":"2026-02-11","close":26400.0},{"date":"2026-02-12","close":26700.0},{"date":"2026-02-13","close":27100.0},{"date":"2026-02-19","close":27700.0},{"date":"2026-02-20","close":28300.0},{"date":"2026-02-23","close":28950.0},{"date":"2026-02-24","close":28600.0},{"date":"2026-02-25","close":28550.0},{"date":"2026-02-26","close":27750.0},{"date":"2026-02-27","close":26500.0},{"date":"2026-03-03","close":25650.0},{"date":"2026-03-04","close":22400.0},{"date":"2026-03-05","close":24000.0},{"date":"2026-03-06","close":25150.0},{"date":"2026-03-09","close":24150.0},{"date":"2026-03-10","close":24550.0},{"date":"2026-03-11","close":24750.0},{"date":"2026-03-12","close":25100.0},{"date":"2026-03-13","close":25300.0},{"date":"2026-03-16","close":25300.0},{"date":"2026-03-17","close":24850.0},{"date":"2026-03-18","close":24750.0},{"date":"2026-03-19","close":24300.0},{"date":"2026-03-20","close":23950.0},{"date":"2026-03-23","close":22850.0},{"date":"2026-03-24","close":23350.0},{"date":"2026-03-25","close":24100.0},{"date":"2026-03-26","close":24050.0},{"date":"2026-03-27","close":24000.0},{"date":"2026-03-30","close":23400.0},{"date":"2026-03-31","close":22750.0},{"date":"2026-04-01","close":23750.0},{"date":"2026-04-02","close":22500.0},{"date":"2026-04-03","close":22400.0},{"date":"2026-04-06","close":22050.0},{"date":"2026-04-07","close":21800.0},{"date":"2026-04-08","close":22700.0},{"date":"2026-04-09","close":22350.0},{"date":"2026-04-10","close":22800.0},{"date":"2026-04-13","close":22950.0},{"date":"2026-04-14","close":23000.0},{"date":"2026-04-15","close":22500.0},{"date":"2026-04-16","close":22750.0},{"date":"2026-04-17","close":22850.0},{"date":"2026-04-20","close":23150.0},{"date":"2026-04-21","close":22900.0},{"date":"2026-04-22","close":23000.0},{"date":"2026-04-23","close":23000.0},{"date":"2026-04-24","close":22800.0},{"date":"2026-04-27","close":22500.0},{"date":"2026-04-28","close":22050.0},{"date":"2026-04-29","close":22050.0},{"date":"2026-04-30","close":21800.0},{"date":"2026-05-04","close":21500.0},{"date":"2026-05-06","close":21000.0},{"date":"2026-05-07","close":20700.0},{"date":"2026-05-08","close":20000.0},{"date":"2026-05-11","close":20100.0},{"date":"2026-05-12","close":19830.0},{"date":"2026-05-13","close":20150.0},{"date":"2026-05-14","close":20850.0},{"date":"2026-05-15","close":20250.0},{"date":"2026-05-18","close":20450.0},{"date":"2026-05-19","close":23000.0},{"date":"2026-05-20","close":22500.0},{"date":"2026-05-21","close":22900.0},{"date":"2026-05-22","close":24150.0},{"date":"2026-05-26","close":22800.0},{"date":"2026-05-27","close":22550.0},{"date":"2026-05-28","close":22300.0},{"date":"2026-05-29","close":22000.0},{"date":"2026-06-01","close":21150.0},{"date":"2026-06-02","close":21450.0},{"date":"2026-06-04","close":21300.0},{"date":"2026-06-05","close":21200.0},{"date":"2026-06-08","close":19970.0},{"date":"2026-06-09","close":21050.0},{"date":"2026-06-10","close":19910.0},{"date":"2026-06-11","close":20950.0},{"date":"2026-06-12","close":21600.0},{"date":"2026-06-15","close":21800.0},{"date":"2026-06-16","close":22150.0},{"date":"2026-06-17","close":22200.0},{"date":"2026-06-18","close":22050.0},{"date":"2026-06-19","close":21400.0},{"date":"2026-06-22","close":21000.0},{"date":"2026-06-23","close":20050.0},{"date":"2026-06-24","close":20150.0},{"date":"2026-06-25","close":19770.0},{"date":"2026-06-26","close":19220.0},{"date":"2026-06-29","close":20700.0},{"date":"2026-06-30","close":21550.0},{"date":"2026-07-01","close":22450.0},{"date":"2026-07-02","close":22000.0},{"date":"2026-07-03","close":22250.0},{"date":"2026-07-06","close":21700.0},{"date":"2026-07-07","close":21900.0},{"date":"2026-07-08","close":21100.0},{"date":"2026-07-09","close":21300.0},{"date":"2026-07-10","close":22400.0},{"date":"2026-07-13","close":22000.0},{"date":"2026-07-14","close":21950.0},{"date":"2026-07-15","close":22650.0},{"date":"2026-07-16","close":22650.0},{"date":"2026-07-20","close":22200.0},{"date":"2026-07-21","close":22600.0},{"date":"2026-07-22","close":22800.0},{"date":"2026-07-23","close":23300.0},{"date":"2026-07-24","close":23050.0},{"date":"2026-07-27","close":23500.0},{"date":"2026-07-28","close":22950.0},{"date":"2026-07-29","close":22000.0},{"date":"2026-07-30","close":22500.0},{"date":"2026-07-31","close":23500.0},{"date":"2026-08-03","close":23950.0},{"date":"2026-08-04","close":23850.0},{"date":"2026-08-05","close":23800.0},{"date":"2026-08-06","close":23550.0},{"date":"2026-08-07","close":23800.0},{"date":"2026-08-10","close":23950.0},{"date":"2026-08-11","close":24450.0},{"date":"2026-08-12","close":24000.0},{"date":"2026-08-13","close":23850.0},{"date":"2026-08-14","close":23950.0},{"date":"2026-08-18","close":23950.0},{"date":"2026-08-19","close":23750.0},{"date":"2026-08-20","close":23750.0},{"date":"2026-08-21","close":23500.0},{"date":"2026-08-24","close":23550.0},{"date":"2026-08-25","close":23650.0},{"date":"2026-08-26","close":23500.0},{"date":"2026-08-27","close":23500.0},{"date":"2026-08-28","close":23700.0},{"date":"2026-08-31","close":24200.0},{"date":"2026-09-01","close":24300.0},{"date":"2026-09-02","close":24150.0},{"date":"2026-09-03","close":23900.0},{"date":"2026-09-04","close":23850.0},{"date":"2026-09-07","close":23900.0},{"date":"2026-09-08","close":23900.0},{"date":"2026-09-09","close":23900.0},{"date":"2026-09-10","close":24000.0},{"date":"2026-09-11","close":24000.0},{"date":"2026-09-14","close":24200.0},{"date":"2026-09-15","close":24450.0},{"date":"2026-09-16","close":23800.0},{"date":"2026-09-17","close":23700.0},{"date":"2026-09-18","close":23150.0},{"date":"2026-09-21","close":22600.0},{"date":"2026-09-22","close":23150.0},{"date":"2026-09-23","close":23300.0},{"date":"2026-09-28","close":23500.0},{"date":"2026-09-29","close":23950.0},{"date":"2026-09-30","close":22950.0},{"date":"2026-10-01","close":22900.0},{"date":"2026-10-02","close":22200.0},{"date":"2026-10-06","close":22000.0},{"date":"2026-10-07","close":20950.0},{"date":"2026-10-08","close":21000.0},{"date":"2026-10-12","close":20950.0},{"date":"2026-10-13","close":20350.0},{"date":"2026-10-14","close":20250.0},{"date":"2026-10-15","close":19520.0},{"date":"2026-10-16","close":20450.0},{"date":"2026-10-19","close":20300.0},{"date":"2026-10-20","close":19910.0},{"date":"2026-10-21","close":19980.0},{"date":"2026-10-22","close":19990.0},{"date":"2026-10-23","close":19840.0}],"chart_data":[{"date":"2024-10-24","open":18848,"high":19117,"low":18655,"close":18848,"volume":7043,"rsi_14":57.41,"sma_20":19404.5,"sma_60":18264.5,"sma_120":18565.0},{"date":"2024-10-25","open":18742,"high":19117,"low":18617,"close":18790,"volume":6658,"rsi_14":51.49,"sma_20":19436.5,"sma_60":18304.67,"sma_120":18562.67},{"date":"2024-10-28","open":18626,"high":19214,"low":18626,"close":19156,"volume":7182,"rsi_14":58.3,"sma_20":19477.0,"sma_60":18352.5,"sma_120":18565.0},{"date":"2024-10-29","open":19156,"high":20610,"low":18973,"close":20321,"volume":29321,"rsi_14":71.84,"sma_20":19561.5,"sma_60":18409.67,"sma_120":18574.67},{"date":"2024-10-30","open":20273,"high":20803,"low":20225,"close":20321,"volume":15588,"rsi_14":75.08,"sma_20":19644.5,"sma_60":18462.5,"sma_120":18585.42},{"date":"2024-10-31","open":19984,"high":20321,"low":19599,"close":19888,"volume":17758,"rsi_14":65.5,"sma_20":19707.5,"sma_60":18513.0,"sma_120":18590.83},{"date":"2024-11-01","open":19888,"high":20273,"low":19503,"close":19888,"volume":12518,"rsi_14":65.68,"sma_20":19777.5,"sma_60":18565.83,"sma_120":18596.67},{"date":"2024-11-04","open":20129,"high":20177,"low":19455,"close":19551,"volume":12892,"rsi_14":60.0,"sma_20":19820.0,"sma_60":18612.83,"sma_120":18600.0},{"date":"2024-11-05","open":19455,"high":20369,"low":19455,"close":20321,"volume":7012,"rsi_14":69.61,"sma_20":19900.0,"sma_60":18682.83,"sma_120":18609.83},{"date":"2024-11-06","open":20225,"high":20562,"low":19310,"close":19358,"volume":12563,"rsi_14":55.94,"sma_20":19926.0,"sma_60":18774.67,"sma_120":18606.5},{"date":"2024-11-07","open":20032,"high":20032,"low":19079,"close":19551,"volume":7989,"rsi_14":59.82,"sma_20":19969.5,"sma_60":18869.0,"sma_120":18607.75},{"date":"2024-11-08","open":19358,"high":19599,"low":19031,"close":19503,"volume":11949,"rsi_14":55.29,"sma_20":20007.0,"sma_60":18956.5,"sma_120":18609.42},{"date":"2024-11-11","open":19503,"high":19503,"low":19069,"close":19069,"volume":9252,"rsi_14":54.0,"sma_20":20022.5,"sma_60":19039.5,"sma_120":18607.75},{"date":"2024-11-12","open":19089,"high":20418,"low":19089,"close":19406,"volume":44215,"rsi_14":55.47,"sma_20":20055.5,"sma_60":19105.33,"sma_120":18609.25},{"date":"2024-11-13","open":18973,"high":19406,"low":18058,"close":18231,"volume":12941,"rsi_14":45.09,"sma_20":20038.0,"sma_60":19140.83,"sma_120":18600.92},{"date":"2024-11-14","open":18231,"high":18761,"low":18231,"close":18395,"volume":7308,"rsi_14":46.91,"sma_20":20020.5,"sma_60":19172.83,"sma_120":18595.75},{"date":"2024-11-15","open":18395,"high":18761,"low":17923,"close":18299,"volume":5854,"rsi_14":42.99,"sma_20":20009.0,"sma_60":19198.67,"sma_120":18590.67},{"date":"2024-11-18","open":18308,"high":18655,"low":18000,"close":18068,"volume":4800,"rsi_14":28.25,"sma_20":19961.0,"sma_60":19221.67,"sma_120":18584.0},{"date":"2024-11-19","open":18068,"high":18578,"low":17326,"close":17432,"volume":10223,"rsi_14":25.17,"sma_20":19896.5,"sma_60":19228.33,"sma_120":18571.58},{"date":"2024-11-20","open":17557,"high":17788,"low":17288,"close":17288,"volume":4769,"rsi_14":26.48,"sma_20":19815.5,"sma_60":19230.83,"sma_120":18559.5},{"date":"2024-11-21","open":17403,"high":17759,"low":17249,"close":17471,"volume":12359,"rsi_14":28.84,"sma_20":19744.0,"sma_60":19236.5,"sma_120":18551.58},{"date":"2024-11-22","open":17480,"high":18000,"low":17432,"close":17769,"volume":7452,"rsi_14":34.3,"sma_20":19691.0,"sma_60":19243.5,"sma_120":18545.67},{"date":"2024-11-25","open":18174,"high":18655,"low":18010,"close":18472,"volume":9861,"rsi_14":33.51,"sma_20":19655.5,"sma_60":19255.83,"sma_120":18545.58},{"date":"2024-11-26","open":18299,"high":18299,"low":17952,"close":18106,"volume":4306,"rsi_14":37.5,"sma_20":19540.5,"sma_60":19262.0,"sma_120":18543.33},{"date":"2024-11-27","open":17933,"high":18106,"low":17625,"close":17817,"volume":5259,"rsi_14":33.02,"sma_20":19410.5,"sma_60":19262.0,"sma_120":18538.5},{"date":"2024-11-28","open":18280,"high":19060,"low":17865,"close":18222,"volume":10808,"rsi_14":38.27,"sma_20":19324.0,"sma_60":19267.67,"sma_120":18533.42},{"date":"2024-11-29","open":18222,"high":18222,"low":17538,"close":17962,"volume":7950,"rsi_14":39.53,"sma_20":19224.0,"sma_60":19268.83,"sma_120":18526.33},{"date":"2024-12-02","open":18299,"high":19117,"low":18251,"close":18963,"volume":15809,"rsi_14":46.28,"sma_20":19193.5,"sma_60":19283.0,"sma_120":18528.67},{"date":"2024-12-03","open":18963,"high":18973,"low":18308,"close":18491,"volume":12200,"rsi_14":52.48,"sma_20":19098.5,"sma_60":19289.0,"sma_120":18527.83},{"date":"2024-12-04","open":17827,"high":18347,"low":17740,"close":18058,"volume":9251,"rsi_14":46.95,"sma_20":19031.0,"sma_60":19289.0,"sma_120":18525.5},{"date":"2024-12-05","open":18491,"high":23451,"low":17827,"close":23451,"volume":647326,"rsi_14":73.82,"sma_20":19233.5,"sma_60":19392.33,"sma_120":18570.5},{"date":"2024-12-06","open":22633,"high":23114,"low":20562,"close":21092,"volume":269549,"rsi_14":61.68,"sma_20":19316.0,"sma_60":19447.33,"sma_120":18597.25},{"date":"2024-12-09","open":20947,"high":22055,"low":19310,"close":19310,"volume":164303,"rsi_14":56.66,"sma_20":19328.5,"sma_60":19474.83,"sma_120":18607.75},{"date":"2024-12-10","open":19310,"high":20562,"low":19310,"close":20273,"volume":75110,"rsi_14":60.01,"sma_20":19373.5,"sma_60":19519.33,"sma_120":18627.25},{"date":"2024-12-11","open":20369,"high":20947,"low":19792,"close":20707,"volume":47354,"rsi_14":60.67,"sma_20":19502.0,"sma_60":19571.0,"sma_120":18652.33},{"date":"2024-12-12","open":21092,"high":21477,"low":19743,"close":20707,"volume":78750,"rsi_14":59.88,"sma_20":19622.0,"sma_60":19621.83,"sma_120":18679.92},{"date":"2024-12-13","open":20707,"high":21333,"low":20321,"close":20707,"volume":37488,"rsi_14":57.89,"sma_20":19747.0,"sma_60":19669.33,"sma_120":18709.08},{"date":"2024-12-16","open":21381,"high":21959,"low":20562,"close":20947,"volume":58835,"rsi_14":60.12,"sma_20":19896.5,"sma_60":19718.83,"sma_120":18735.58},{"date":"2024-12-17","open":21381,"high":21381,"low":19936,"close":20369,"volume":37523,"rsi_14":58.91,"sma_20":20049.0,"sma_60":19757.67,"sma_120":18759.83},{"date":"2024-12-18","open":20466,"high":20466,"low":19792,"close":20032,"volume":19202,"rsi_14":56.35,"sma_20":20191.5,"sma_60":19789.83,"sma_120":18782.0},{"date":"2024-12-19","open":19551,"high":19888,"low":18597,"close":18829,"volume":41473,"rsi_14":52.85,"sma_20":20262.0,"sma_60":19803.5,"sma_120":18794.33},{"date":"2024-12-20","open":18597,"high":18800,"low":17249,"close":17432,"volume":49490,"rsi_14":45.09,"sma_20":20244.5,"sma_60":19790.67,"sma_120":18794.08},{"date":"2024-12-23","open":17162,"high":17682,"low":16864,"close":17682,"volume":15060,"rsi_14":47.37,"sma_20":20203.5,"sma_60":19778.67,"sma_120":18799.25},{"date":"2024-12-24","open":17682,"high":17914,"low":16864,"close":17548,"volume":9050,"rsi_14":48.31,"sma_20":20174.5,"sma_60":19758.83,"sma_120":18802.83},{"date":"2024-12-26","open":17711,"high":17711,"low":17037,"close":17037,"volume":9480,"rsi_14":18.53,"sma_20":20134.0,"sma_60":19729.67,"sma_120":18799.17},{"date":"2024-12-27","open":17511,"high":17579,"low":16922,"close":17413,"volume":12033,"rsi_14":24.76,"sma_20":20076.0,"sma_60":19702.5,"sma_120":18795.5},{"date":"2024-12-30","open":16873,"high":17452,"low":16873,"close":17403,"volume":6062,"rsi_14":31.92,"sma_20":20031.0,"sma_60":19677.5,"sma_120":18795.83},{"date":"2025-01-02","open":17501,"high":17530,"low":17119,"close":17315,"volume":4613,"rsi_14":18.9,"sma_20":19929.5,"sma_60":19647.67,"sma_120":18795.42},{"date":"2025-01-03","open":17148,"high":17746,"low":17148,"close":17677,"volume":7320,"rsi_14":17.69,"sma_20":19871.0,"sma_60":19623.17,"sma_120":18798.67},{"date":"2025-01-06","open":17707,"high":18099,"low":17697,"close":18001,"volume":11528,"rsi_14":22.46,"sma_20":19851.5,"sma_60":19602.83,"sma_120":18802.92},{"date":"2025-01-07","open":17952,"high":18001,"low":17707,"close":17815,"volume":9355,"rsi_14":21.73,"sma_20":19542.5,"sma_60":19581.83,"sma_120":18803.25},{"date":"2025-01-08","open":17658,"high":17756,"low":17413,"close":17481,"volume":13230,"rsi_14":17.22,"sma_20":19339.0,"sma_60":19554.0,"sma_120":18799.08},{"date":"2025-01-09","open":17413,"high":17530,"low":17177,"close":17334,"volume":7083,"rsi_14":18.63,"sma_20":19220.5,"sma_60":19523.83,"sma_120":18793.67},{"date":"2025-01-10","open":17168,"high":17579,"low":17168,"close":17217,"volume":5692,"rsi_14":19.43,"sma_20":19046.0,"sma_60":19491.67,"sma_120":18787.5},{"date":"2025-01-13","open":17471,"high":17471,"low":16834,"close":16883,"volume":9049,"rsi_14":23.46,"sma_20":18832.0,"sma_60":19457.33,"sma_120":18775.58},{"date":"2025-01-14","open":16883,"high":17236,"low":16883,"close":17158,"volume":5463,"rsi_14":40.68,"sma_20":18632.0,"sma_60":19424.83,"sma_120":18770.25},{"date":"2025-01-15","open":17158,"high":17168,"low":16903,"close":16962,"volume":6157,"rsi_14":33.23,"sma_20":18422.0,"sma_60":19392.67,"sma_120":18763.83},{"date":"2025-01-16","open":17158,"high":17324,"low":17001,"close":17168,"volume":6109,"rsi_14":39.01,"sma_20":18210.0,"sma_60":19355.83,"sma_120":18761.33},{"date":"2025-01-17","open":17256,"high":17256,"low":16971,"close":17099,"volume":4510,"rsi_14":45.49,"sma_20":18024.5,"sma_60":19323.33,"sma_120":18758.5},{"date":"2025-01-20","open":17187,"high":17187,"low":16834,"close":16981,"volume":7591,"rsi_14":42.2,"sma_20":17850.5,"sma_60":19285.83,"sma_120":18757.33},{"date":"2025-01-21","open":16854,"high":17079,"low":16707,"close":16805,"volume":7842,"rsi_14":39.8,"sma_20":17730.0,"sma_60":19245.33,"sma_120":18754.92},{"date":"2025-01-22","open":16805,"high":16844,"low":16677,"close":16697,"volume":9573,"rsi_14":39.53,"sma_20":17676.5,"sma_60":19204.0,"sma_120":18754.33},{"date":"2025-01-23","open":16589,"high":16854,"low":16305,"close":16471,"volume":12145,"rsi_14":28.57,"sma_20":17598.5,"sma_60":19152.5,"sma_120":18752.5},{"date":"2025-01-24","open":16471,"high":16864,"low":16315,"close":16520,"volume":6635,"rsi_14":20.85,"sma_20":17530.0,"sma_60":19081.67,"sma_120":18745.67},{"date":"2025-01-31","open":16364,"high":16511,"low":16256,"close":16452,"volume":6393,"rsi_14":21.86,"sma_20":17484.5,"sma_60":19009.67,"sma_120":18736.08},{"date":"2025-02-03","open":16344,"high":16344,"low":15667,"close":15775,"volume":12891,"rsi_14":19.15,"sma_20":17401.0,"sma_60":18933.67,"sma_120":18723.33},{"date":"2025-02-04","open":15707,"high":16226,"low":15707,"close":15991,"volume":5772,"rsi_14":26.3,"sma_20":17329.0,"sma_60":18861.33,"sma_120":18713.58},{"date":"2025-02-05","open":16177,"high":16491,"low":16099,"close":16393,"volume":7528,"rsi_14":36.79,"sma_20":17282.0,"sma_60":18801.67,"sma_120":18707.25},{"date":"2025-02-06","open":16560,"high":16668,"low":16226,"close":16511,"volume":3475,"rsi_14":43.58,"sma_20":17222.5,"sma_60":18730.67,"sma_120":18706.75},{"date":"2025-02-07","open":16471,"high":16481,"low":16138,"close":16197,"volume":9199,"rsi_14":33.67,"sma_20":17130.5,"sma_60":18671.0,"sma_120":18722.83},{"date":"2025-02-10","open":16197,"high":16442,"low":16060,"close":16344,"volume":3243,"rsi_14":39.32,"sma_20":17055.5,"sma_60":18610.5,"sma_120":18739.75},{"date":"2025-02-11","open":16344,"high":16560,"low":16344,"close":16530,"volume":7251,"rsi_14":38.91,"sma_20":17007.0,"sma_60":18554.0,"sma_120":18755.25},{"date":"2025-02-12","open":16511,"high":16619,"low":16471,"close":16511,"volume":9055,"rsi_14":39.58,"sma_20":16965.0,"sma_60":18504.67,"sma_120":18772.08},{"date":"2025-02-13","open":16609,"high":17148,"low":16569,"close":16893,"volume":12637,"rsi_14":48.57,"sma_20":16948.5,"sma_60":18456.0,"sma_120":18780.67},{"date":"2025-02-14","open":16873,"high":16971,"low":16628,"close":16697,"volume":4698,"rsi_14":48.26,"sma_20":16939.0,"sma_60":18424.33,"sma_120":18782.58},{"date":"2025-02-17","open":16697,"high":16922,"low":16334,"close":16579,"volume":11473,"rsi_14":48.11,"sma_20":16909.5,"sma_60":18387.83,"sma_120":18780.33},{"date":"2025-02-18","open":16462,"high":16824,"low":16462,"close":16726,"volume":11372,"rsi_14":54.19,"sma_20":16897.5,"sma_60":18355.5,"sma_120":18777.08},{"date":"2025-02-19","open":16726,"high":16844,"low":16628,"close":16844,"volume":5426,"rsi_14":55.21,"sma_20":16881.0,"sma_60":18329.17,"sma_120":18775.42},{"date":"2025-02-20","open":16844,"high":17119,"low":16766,"close":16775,"volume":6063,"rsi_14":55.21,"sma_20":16864.5,"sma_60":18312.67,"sma_120":18770.5},{"date":"2025-02-21","open":16677,"high":17109,"low":16422,"close":16756,"volume":11106,"rsi_14":70.0,"sma_20":16853.0,"sma_60":18298.33,"sma_120":18764.58},{"date":"2025-02-24","open":16756,"high":16756,"low":16501,"close":16569,"volume":7112,"rsi_14":61.94,"sma_20":16841.0,"sma_60":18277.67,"sma_120":18757.08},{"date":"2025-02-25","open":16569,"high":16658,"low":16266,"close":16481,"volume":8114,"rsi_14":52.09,"sma_20":16830.0,"sma_60":18250.33,"sma_120":18746.92},{"date":"2025-02-26","open":16501,"high":16619,"low":16373,"close":16569,"volume":7011,"rsi_14":51.42,"sma_20":16835.0,"sma_60":18212.33,"sma_120":18734.08},{"date":"2025-02-27","open":16589,"high":16599,"low":16305,"close":16550,"volume":5531,"rsi_14":59.89,"sma_20":16836.5,"sma_60":18180.33,"sma_120":18721.17},{"date":"2025-02-28","open":16619,"high":16619,"low":16030,"close":16099,"volume":8168,"rsi_14":44.13,"sma_20":16818.5,"sma_60":18145.67,"sma_120":18703.83},{"date":"2025-03-04","open":16089,"high":16295,"low":15883,"close":15942,"volume":4766,"rsi_14":35.71,"sma_20":16827.0,"sma_60":18101.33,"sma_120":18684.5},{"date":"2025-03-05","open":15952,"high":16393,"low":15952,"close":16364,"volume":4580,"rsi_14":47.01,"sma_20":16846.0,"sma_60":18068.67,"sma_120":18668.75},{"date":"2025-03-06","open":16364,"high":16364,"low":15971,"close":16011,"volume":7374,"rsi_14":31.85,"sma_20":16826.5,"sma_60":18012.67,"sma_120":18647.83},{"date":"2025-03-07","open":16001,"high":16118,"low":15883,"close":16030,"volume":4226,"rsi_14":35.22,"sma_20":16802.0,"sma_60":17965.17,"sma_120":18627.08},{"date":"2025-03-10","open":16030,"high":16079,"low":15834,"close":15942,"volume":3544,"rsi_14":35.68,"sma_20":16789.0,"sma_60":17923.67,"sma_120":18606.33},{"date":"2025-03-11","open":15864,"high":15864,"low":15393,"close":15785,"volume":7686,"rsi_14":28.95,"sma_20":16760.5,"sma_60":17786.17,"sma_120":18589.25},{"date":"2025-03-12","open":16148,"high":16148,"low":15589,"close":15824,"volume":20598,"rsi_14":26.36,"sma_20":16724.5,"sma_60":17690.17,"sma_120":18568.75},{"date":"2025-03-13","open":16736,"high":17383,"low":16638,"close":16962,"volume":59442,"rsi_14":52.89,"sma_20":16747.5,"sma_60":17644.33,"sma_120":18559.58},{"date":"2025-03-14","open":17089,"high":17805,"low":17089,"close":17736,"volume":37268,"rsi_14":62.32,"sma_20":16790.5,"sma_60":17595.0,"sma_120":18557.17},{"date":"2025-03-17","open":17746,"high":18030,"low":17462,"close":17962,"volume":19641,"rsi_14":67.32,"sma_20":16855.0,"sma_60":17542.0,"sma_120":18556.5},{"date":"2025-03-18","open":17962,"high":18266,"low":17795,"close":18060,"volume":19308,"rsi_14":69.59,"sma_20":16930.5,"sma_60":17490.67,"sma_120":18556.25},{"date":"2025-03-19","open":18001,"high":18442,"low":18001,"close":18383,"volume":22877,"rsi_14":71.26,"sma_20":17015.0,"sma_60":17444.83,"sma_120":18557.08},{"date":"2025-03-20","open":18383,"high":18501,"low":18089,"close":18197,"volume":19003,"rsi_14":68.58,"sma_20":17084.0,"sma_60":17391.67,"sma_120":18555.25},{"date":"2025-03-21","open":18089,"high":18775,"low":17854,"close":18560,"volume":24941,"rsi_14":78.33,"sma_20":17175.0,"sma_60":17354.67,"sma_120":18556.17},{"date":"2025-03-24","open":18560,"high":19099,"low":18442,"close":19011,"volume":18371,"rsi_14":83.09,"sma_20":17290.0,"sma_60":17331.17,"sma_120":18560.5},{"date":"2025-03-25","open":18854,"high":19099,"low":18579,"close":18844,"volume":10530,"rsi_14":78.3,"sma_20":17406.0,"sma_60":17325.67,"sma_120":18564.58},{"date":"2025-03-26","open":19109,"high":19109,"low":18462,"close":18844,"volume":6765,"rsi_14":85.16,"sma_20":17526.5,"sma_60":17344.33,"sma_120":18567.5},{"date":"2025-03-27","open":18991,"high":19021,"low":18628,"close":18775,"volume":9728,"rsi_14":83.65,"sma_20":17639.0,"sma_60":17357.5,"sma_120":18568.08},{"date":"2025-03-28","open":18972,"high":18972,"low":18452,"close":18491,"volume":10313,"rsi_14":79.82,"sma_20":17738.0,"sma_60":17368.17,"sma_120":18563.5},{"date":"2025-03-31","open":18089,"high":18530,"low":17932,"close":18403,"volume":12500,"rsi_14":81.12,"sma_20":17855.5,"sma_60":17386.17,"sma_120":18557.92},{"date":"2025-04-01","open":18383,"high":18628,"low":18256,"close":18423,"volume":3922,"rsi_14":81.03,"sma_20":17982.0,"sma_60":17403.33,"sma_120":18552.92},{"date":"2025-04-02","open":18344,"high":18677,"low":18236,"close":18560,"volume":9400,"rsi_14":75.08,"sma_20":18094.0,"sma_60":17423.0,"sma_120":18550.25},{"date":"2025-04-03","open":18550,"high":19021,"low":18324,"close":18756,"volume":6140,"rsi_14":69.55,"sma_20":18234.0,"sma_60":17447.5,"sma_120":18547.58},{"date":"2025-04-04","open":18736,"high":19089,"low":18481,"close":19030,"volume":8423,"rsi_14":70.11,"sma_20":18387.0,"sma_60":17470.5,"sma_120":18546.83},{"date":"2025-04-07","open":19030,"high":19030,"low":17883,"close":18383,"volume":13453,"rsi_14":55.05,"sma_20":18511.5,"sma_60":17477.0,"sma_120":18539.92},{"date":"2025-04-08","open":18393,"high":18903,"low":18187,"close":18432,"volume":6748,"rsi_14":50.84,"sma_20":18646.5,"sma_60":17487.5,"sma_120":18534.67},{"date":"2025-04-09","open":18383,"high":18815,"low":18021,"close":18266,"volume":13956,"rsi_14":51.18,"sma_20":18771.0,"sma_60":17500.83,"sma_120":18527.42},{"date":"2025-04-10","open":18315,"high":18805,"low":18275,"close":18619,"volume":8009,"rsi_14":51.01,"sma_20":18855.5,"sma_60":17522.67,"sma_120":18523.25},{"date":"2025-04-11","open":18619,"high":18805,"low":18246,"close":18579,"volume":8761,"rsi_14":41.34,"sma_20":18898.5,"sma_60":17545.83,"sma_120":18518.75},{"date":"2025-04-14","open":18677,"high":18893,"low":18344,"close":18785,"volume":13632,"rsi_14":48.84,"sma_20":18940.5,"sma_60":17578.17,"sma_120":18517.75},{"date":"2025-04-15","open":18864,"high":18923,"low":18628,"close":18903,"volume":2833,"rsi_14":51.11,"sma_20":18983.5,"sma_60":17607.83,"sma_120":18516.33},{"date":"2025-04-16","open":18785,"high":19109,"low":18707,"close":19060,"volume":13357,"rsi_14":55.2,"sma_20":19018.0,"sma_60":17643.5,"sma_120":18518.08},{"date":"2025-04-17","open":19609,"high":20099,"low":19236,"close":19266,"volume":20452,"rsi_14":64.58,"sma_20":19072.5,"sma_60":17679.17,"sma_120":18517.5},{"date":"2025-04-18","open":19266,"high":19472,"low":18942,"close":19334,"volume":4652,"rsi_14":67.66,"sma_20":19112.0,"sma_60":17717.17,"sma_120":18520.25},{"date":"2025-04-21","open":19334,"high":19658,"low":19266,"close":19462,"volume":5178,"rsi_14":68.93,"sma_20":19135.0,"sma_60":17759.33,"sma_120":18522.58},{"date":"2025-04-22","open":19462,"high":19560,"low":19266,"close":19521,"volume":6462,"rsi_14":68.01,"sma_20":19169.5,"sma_60":17805.5,"sma_120":18525.42},{"date":"2025-04-23","open":19589,"high":19756,"low":19266,"close":19560,"volume":10641,"rsi_14":66.02,"sma_20":19206.0,"sma_60":17854.17,"sma_120":18529.08},{"date":"2025-04-24","open":19805,"high":20099,"low":19354,"close":19952,"volume":9302,"rsi_14":67.54,"sma_20":19266.0,"sma_60":17913.33,"sma_120":18532.92},{"date":"2025-04-25","open":19805,"high":20491,"low":19609,"close":20001,"volume":7474,"rsi_14":89.86,"sma_20":19343.0,"sma_60":17972.5,"sma_120":18527.08},{"date":"2025-04-28","open":20001,"high":20785,"low":20001,"close":20638,"volume":16703,"rsi_14":92.13,"sma_20":19457.0,"sma_60":18043.67,"sma_120":18526.67},{"date":"2025-04-29","open":20589,"high":21080,"low":20589,"close":21030,"volume":7987,"rsi_14":98.62,"sma_20":19590.0,"sma_60":18133.0,"sma_120":18533.33},{"date":"2025-04-30","open":21080,"high":21080,"low":19609,"close":20638,"volume":10873,"rsi_14":85.03,"sma_20":19696.0,"sma_60":18212.0,"sma_120":18536.67},{"date":"2025-05-02","open":20638,"high":21080,"low":20442,"close":20540,"volume":2834,"rsi_14":83.33,"sma_20":19787.0,"sma_60":18282.5,"sma_120":18542.08},{"date":"2025-05-07","open":20344,"high":20687,"low":20246,"close":20393,"volume":7058,"rsi_14":77.89,"sma_20":19856.5,"sma_60":18348.5,"sma_120":18539.58},{"date":"2025-05-08","open":20393,"high":20834,"low":20393,"close":20736,"volume":8193,"rsi_14":79.5,"sma_20":19976.5,"sma_60":18425.67,"sma_120":18548.33},{"date":"2025-05-09","open":21080,"high":21717,"low":20883,"close":21227,"volume":18457,"rsi_14":81.48,"sma_20":20119.0,"sma_60":18508.67,"sma_120":18559.58},{"date":"2025-05-12","open":21815,"high":21815,"low":20834,"close":20981,"volume":11761,"rsi_14":74.65,"sma_20":20257.5,"sma_60":18584.33,"sma_120":18569.17},{"date":"2025-05-13","open":20883,"high":21472,"low":20589,"close":21030,"volume":9409,"rsi_14":74.5,"sma_20":20380.5,"sma_60":18661.17,"sma_120":18582.92},{"date":"2025-05-14","open":21325,"high":21325,"low":20736,"close":20883,"volume":8243,"rsi_14":70.42,"sma_20":20498.0,"sma_60":18729.0,"sma_120":18592.5},{"date":"2025-05-15","open":20883,"high":21178,"low":20785,"close":21080,"volume":5815,"rsi_14":71.54,"sma_20":20615.0,"sma_60":18803.5,"sma_120":18613.92},{"date":"2025-05-16","open":21129,"high":21129,"low":20148,"close":20197,"volume":6140,"rsi_14":57.14,"sma_20":20681.0,"sma_60":18865.0,"sma_120":18626.42},{"date":"2025-05-19","open":20197,"high":20589,"low":19756,"close":20197,"volume":7620,"rsi_14":53.01,"sma_20":20739.0,"sma_60":18924.0,"sma_120":18639.75},{"date":"2025-05-20","open":20197,"high":20491,"low":20099,"close":20344,"volume":9799,"rsi_14":54.12,"sma_20":20794.0,"sma_60":18983.5,"sma_120":18656.33},{"date":"2025-05-21","open":20442,"high":20883,"low":20246,"close":20883,"volume":6179,"rsi_14":53.01,"sma_20":20873.0,"sma_60":19053.33,"sma_120":18683.0},{"date":"2025-05-22","open":20687,"high":21080,"low":20344,"close":20736,"volume":10558,"rsi_14":46.15,"sma_20":20938.0,"sma_60":19121.0,"sma_120":18709.67},{"date":"2025-05-23","open":21030,"high":21030,"low":20442,"close":20883,"volume":8492,"rsi_14":53.42,"sma_20":21007.5,"sma_60":19194.33,"sma_120":18736.0},{"date":"2025-05-26","open":20981,"high":21178,"low":20834,"close":21080,"volume":7684,"rsi_14":57.33,"sma_20":21085.0,"sma_60":19272.5,"sma_120":18761.42},{"date":"2025-05-27","open":21080,"high":21178,"low":20834,"close":21030,"volume":6722,"rsi_14":58.9,"sma_20":21140.0,"sma_60":19348.33,"sma_120":18780.33},{"date":"2025-05-28","open":21178,"high":21374,"low":21080,"close":21325,"volume":8688,"rsi_14":58.33,"sma_20":21207.5,"sma_60":19429.5,"sma_120":18804.92},{"date":"2025-05-29","open":21521,"high":21766,"low":21227,"close":21766,"volume":13029,"rsi_14":57.75,"sma_20":21265.0,"sma_60":19525.83,"sma_120":18835.75},{"date":"2025-05-30","open":21766,"high":22893,"low":21325,"close":22452,"volume":17457,"rsi_14":68.75,"sma_20":21337.5,"sma_60":19636.5,"sma_120":18868.92},{"date":"2025-06-02","open":22452,"high":23040,"low":22256,"close":22501,"volume":8866,"rsi_14":68.75,"sma_20":21432.5,"sma_60":19740.83,"sma_120":18904.75},{"date":"2025-06-04","open":23040,"high":23384,"low":22550,"close":23384,"volume":17255,"rsi_14":76.84,"sma_20":21577.5,"sma_60":19866.17,"sma_120":18939.42},{"date":"2025-06-05","open":24119,"high":25442,"low":23923,"close":25001,"volume":78870,"rsi_14":82.26,"sma_20":21812.5,"sma_60":20018.67,"sma_120":18991.92},{"date":"2025-06-09","open":25246,"high":28335,"low":25099,"close":27550,"volume":139262,"rsi_14":97.47,"sma_20":22160.0,"sma_60":20216.0,"sma_120":19069.83},{"date":"2025-06-10","open":27845,"high":29070,"low":26766,"close":27305,"volume":56015,"rsi_14":94.48,"sma_20":22470.0,"sma_60":20411.83,"sma_120":19099.0},{"date":"2025-06-11","open":27305,"high":28090,"low":25933,"close":27452,"volume":82446,"rsi_14":94.48,"sma_20":22800.0,"sma_60":20609.5,"sma_120":19149.83},{"date":"2025-06-12","open":27158,"high":30002,"low":26766,"close":28237,"volume":65973,"rsi_14":94.64,"sma_20":23167.5,"sma_60":20801.17,"sma_120":19222.75},{"date":"2025-06-13","open":27943,"high":28531,"low":26864,"close":27845,"volume":23989,"rsi_14":91.91,"sma_20":23522.5,"sma_60":20973.0,"sma_120":19284.0},{"date":"2025-06-16","open":27698,"high":32747,"low":27698,"close":32208,"volume":206413,"rsi_14":94.59,"sma_20":24090.0,"sma_60":21215.17,"sma_120":19378.58},{"date":"2025-06-17","open":31913,"high":33482,"low":30051,"close":30639,"volume":132500,"rsi_14":83.97,"sma_20":24622.5,"sma_60":21429.0,"sma_120":19459.83},{"date":"2025-06-18","open":30443,"high":30541,"low":28384,"close":29168,"volume":126352,"rsi_14":76.27,"sma_20":25080.0,"sma_60":21612.33,"sma_120":19528.58},{"date":"2025-06-19","open":29413,"high":30296,"low":29021,"close":29854,"volume":91747,"rsi_14":76.85,"sma_20":25565.0,"sma_60":21810.5,"sma_120":19601.08},{"date":"2025-06-20","open":29854,"high":29854,"low":28139,"close":28580,"volume":69088,"rsi_14":70.38,"sma_20":25957.5,"sma_60":21980.83,"sma_120":19667.75},{"date":"2025-06-23","open":28286,"high":29119,"low":27550,"close":28972,"volume":45269,"rsi_14":69.85,"sma_20":26377.5,"sma_60":22150.17,"sma_120":19740.67},{"date":"2025-06-24","open":29119,"high":29364,"low":27452,"close":28433,"volume":104048,"rsi_14":67.54,"sma_20":26762.5,"sma_60":22313.17,"sma_120":19819.42},{"date":"2025-06-25","open":28531,"high":28531,"low":27403,"close":28041,"volume":23743,"rsi_14":64.18,"sma_20":27117.5,"sma_60":22469.5,"sma_120":19906.92},{"date":"2025-06-26","open":27845,"high":27943,"low":26668,"close":27060,"volume":43331,"rsi_14":56.52,"sma_20":27425.0,"sma_60":22610.33,"sma_120":19983.92},{"date":"2025-06-27","open":27011,"high":27354,"low":26423,"close":27060,"volume":16132,"rsi_14":48.15,"sma_20":27717.5,"sma_60":22756.0,"sma_120":20062.08},{"date":"2025-06-30","open":27354,"high":27354,"low":26276,"close":26276,"volume":18179,"rsi_14":46.26,"sma_20":27947.5,"sma_60":22889.83,"sma_120":20138.0},{"date":"2025-07-01","open":26227,"high":27403,"low":26227,"close":26864,"volume":16949,"rsi_14":47.93,"sma_20":28172.5,"sma_60":23033.33,"sma_120":20218.33},{"date":"2025-07-02","open":26815,"high":27158,"low":25541,"close":26423,"volume":18765,"rsi_14":43.46,"sma_20":28372.5,"sma_60":23167.0,"sma_120":20295.0},{"date":"2025-07-03","open":26913,"high":26913,"low":25982,"close":26472,"volume":10316,"rsi_14":44.93,"sma_20":28530.0,"sma_60":23298.17,"sma_120":20372.83},{"date":"2025-07-04","open":26325,"high":26325,"low":25344,"close":25541,"volume":10483,"rsi_14":16.99,"sma_20":28557.5,"sma_60":23408.83,"sma_120":20439.67},{"date":"2025-07-07","open":25737,"high":26080,"low":25246,"close":25982,"volume":9019,"rsi_14":24.04,"sma_20":28477.5,"sma_60":23538.0,"sma_120":20507.5},{"date":"2025-07-08","open":25737,"high":26423,"low":25639,"close":26374,"volume":8226,"rsi_14":32.3,"sma_20":28430.0,"sma_60":23673.0,"sma_120":20580.25},{"date":"2025-07-09","open":26962,"high":28776,"low":26962,"close":28237,"volume":120213,"rsi_14":41.08,"sma_20":28470.0,"sma_60":23842.5,"sma_120":20671.67},{"date":"2025-07-10","open":28237,"high":30296,"low":27943,"close":29462,"volume":96882,"rsi_14":54.89,"sma_20":28532.5,"sma_60":24026.83,"sma_120":20774.75},{"date":"2025-07-11","open":29413,"high":30198,"low":28531,"close":30051,"volume":40085,"rsi_14":55.85,"sma_20":28645.0,"sma_60":24221.83,"sma_120":20883.83},{"date":"2025-07-14","open":30051,"high":30394,"low":29315,"close":29953,"volume":23106,"rsi_14":58.66,"sma_20":28530.0,"sma_60":24411.67,"sma_120":20994.92},{"date":"2025-07-15","open":29609,"high":30198,"low":28972,"close":29021,"volume":30844,"rsi_14":55.26,"sma_20":28447.5,"sma_60":24583.67,"sma_120":21095.75},{"date":"2025-07-16","open":28923,"high":28923,"low":27698,"close":27992,"volume":41347,"rsi_14":54.97,"sma_20":28387.5,"sma_60":24735.5,"sma_120":21189.5},{"date":"2025-07-17","open":28139,"high":28384,"low":27305,"close":27354,"volume":37052,"rsi_14":51.47,"sma_20":28260.0,"sma_60":24873.0,"sma_120":21276.08},{"date":"2025-07-18","open":27599,"high":27845,"low":27011,"close":27207,"volume":12251,"rsi_14":54.97,"sma_20":28190.0,"sma_60":25006.83,"sma_120":21362.0},{"date":"2025-07-21","open":26815,"high":27207,"low":26570,"close":26962,"volume":11051,"rsi_14":50.54,"sma_20":28087.5,"sma_60":25134.33,"sma_120":21446.83},{"date":"2025-07-22","open":26619,"high":27011,"low":26227,"close":26472,"volume":10423,"rsi_14":50.27,"sma_20":27987.5,"sma_60":25252.5,"sma_120":21529.0},{"date":"2025-07-23","open":26472,"high":26864,"low":25001,"close":25393,"volume":25446,"rsi_14":44.66,"sma_20":27852.5,"sma_60":25351.67,"sma_120":21602.92},{"date":"2025-07-24","open":25197,"high":25639,"low":24707,"close":25197,"volume":15721,"rsi_14":48.17,"sma_20":27757.5,"sma_60":25440.83,"sma_120":21677.08},{"date":"2025-07-25","open":25246,"high":25442,"low":24511,"close":24658,"volume":9726,"rsi_14":43.01,"sma_20":27635.0,"sma_60":25520.0,"sma_120":21746.25},{"date":"2025-07-28","open":24511,"high":24658,"low":23923,"close":24462,"volume":11345,"rsi_14":39.68,"sma_20":27542.5,"sma_60":25585.0,"sma_120":21814.33},{"date":"2025-07-29","open":23923,"high":24413,"low":23923,"close":24266,"volume":6685,"rsi_14":23.87,"sma_20":27410.0,"sma_60":25640.0,"sma_120":21886.5},{"date":"2025-07-30","open":24021,"high":24364,"low":23923,"close":24021,"volume":7635,"rsi_14":8.89,"sma_20":27287.5,"sma_60":25697.5,"sma_120":21954.75},{"date":"2025-07-31","open":23923,"high":24462,"low":23825,"close":24364,"volume":4649,"rsi_14":5.38,"sma_20":27180.0,"sma_60":25762.5,"sma_120":22022.5},{"date":"2025-08-01","open":24364,"high":24364,"low":22648,"close":22746,"volume":18262,"rsi_14":4.35,"sma_20":27037.5,"sma_60":25802.5,"sma_120":22075.5},{"date":"2025-08-04","open":22844,"high":23433,"low":22256,"close":23236,"volume":4676,"rsi_14":11.18,"sma_20":26897.5,"sma_60":25845.0,"sma_120":22135.33},{"date":"2025-08-05","open":23236,"high":23482,"low":22942,"close":23236,"volume":4727,"rsi_14":12.98,"sma_20":26737.5,"sma_60":25879.17,"sma_120":22193.92},{"date":"2025-08-06","open":23286,"high":23727,"low":23089,"close":23727,"volume":3716,"rsi_14":21.09,"sma_20":26507.5,"sma_60":25925.83,"sma_120":22255.08},{"date":"2025-08-07","open":23776,"high":23923,"low":23384,"close":23776,"volume":3929,"rsi_14":22.22,"sma_20":26217.5,"sma_60":25972.5,"sma_120":22316.83},{"date":"2025-08-08","open":23825,"high":24168,"low":23531,"close":23776,"volume":3509,"rsi_14":23.14,"sma_20":25897.5,"sma_60":26021.67,"sma_120":22375.33},{"date":"2025-08-11","open":23482,"high":23825,"low":23187,"close":23433,"volume":4400,"rsi_14":23.73,"sma_20":25565.0,"sma_60":26061.67,"sma_120":22432.58},{"date":"2025-08-12","open":23433,"high":23776,"low":22991,"close":23286,"volume":4236,"rsi_14":28.28,"sma_20":25272.5,"sma_60":26114.17,"sma_120":22489.58},{"date":"2025-08-13","open":23286,"high":23384,"low":22256,"close":23286,"volume":4879,"rsi_14":29.47,"sma_20":25032.5,"sma_60":26166.67,"sma_120":22545.33},{"date":"2025-08-14","open":23286,"high":23286,"low":22599,"close":22697,"volume":3844,"rsi_14":29.17,"sma_20":24795.0,"sma_60":26206.67,"sma_120":22595.08},{"date":"2025-08-18","open":23138,"high":23335,"low":22109,"close":23040,"volume":4424,"rsi_14":35.35,"sma_20":24582.5,"sma_60":26243.33,"sma_120":22648.33},{"date":"2025-08-19","open":23040,"high":23286,"low":22550,"close":23187,"volume":1479,"rsi_14":38.78,"sma_20":24390.0,"sma_60":26285.0,"sma_120":22703.0},{"date":"2025-08-20","open":22844,"high":22942,"low":22158,"close":22697,"volume":11662,"rsi_14":36.89,"sma_20":24197.5,"sma_60":26315.83,"sma_120":22755.08},{"date":"2025-08-21","open":22501,"high":22991,"low":22256,"close":22599,"volume":2777,"rsi_14":31.63,"sma_20":24055.0,"sma_60":26341.67,"sma_120":22807.08},{"date":"2025-08-22","open":22599,"high":22795,"low":22305,"close":22452,"volume":2590,"rsi_14":45.59,"sma_20":23915.0,"sma_60":26365.83,"sma_120":22857.08},{"date":"2025-08-25","open":22501,"high":23040,"low":22256,"close":23040,"volume":1918,"rsi_14":47.14,"sma_20":23832.5,"sma_60":26395.0,"sma_120":22912.25},{"date":"2025-08-26","open":23040,"high":23384,"low":22746,"close":23286,"volume":1830,"rsi_14":50.67,"sma_20":23772.5,"sma_60":26420.83,"sma_120":22973.33},{"date":"2025-08-27","open":23335,"high":23335,"low":22550,"close":23040,"volume":3689,"rsi_14":40.0,"sma_20":23710.0,"sma_60":26430.83,"sma_120":23033.67},{"date":"2025-08-28","open":22746,"high":23384,"low":22599,"close":23384,"volume":2526,"rsi_14":44.74,"sma_20":23677.5,"sma_60":26445.83,"sma_120":23093.33},{"date":"2025-08-29","open":23384,"high":23825,"low":23187,"close":23678,"volume":7172,"rsi_14":48.78,"sma_20":23642.5,"sma_60":26450.83,"sma_120":23158.5},{"date":"2025-09-01","open":23433,"high":24854,"low":23187,"close":24658,"volume":25855,"rsi_14":63.16,"sma_20":23740.0,"sma_60":26445.0,"sma_120":23231.83},{"date":"2025-09-02","open":24707,"high":24756,"low":23531,"close":24119,"volume":15171,"rsi_14":58.25,"sma_20":23785.0,"sma_60":26386.67,"sma_120":23301.33},{"date":"2025-09-03","open":24070,"high":24119,"low":23580,"close":24119,"volume":5349,"rsi_14":58.25,"sma_20":23830.0,"sma_60":26332.5,"sma_120":23372.17},{"date":"2025-09-04","open":23972,"high":23972,"low":23727,"close":23776,"volume":2345,"rsi_14":61.22,"sma_20":23832.5,"sma_60":26270.0,"sma_120":23439.75},{"date":"2025-09-05","open":23825,"high":23825,"low":23433,"close":23776,"volume":2945,"rsi_14":58.24,"sma_20":23832.5,"sma_60":26194.17,"sma_120":23497.67},{"date":"2025-09-08","open":23580,"high":24413,"low":23384,"close":24021,"volume":8646,"rsi_14":59.14,"sma_20":23845.0,"sma_60":26129.17,"sma_120":23551.08},{"date":"2025-09-09","open":23727,"high":24168,"low":23727,"close":24119,"volume":4169,"rsi_14":67.06,"sma_20":23880.0,"sma_60":25991.67,"sma_120":23603.42},{"date":"2025-09-10","open":23972,"high":24413,"low":23874,"close":23923,"volume":4362,"rsi_14":65.52,"sma_20":23912.5,"sma_60":25877.5,"sma_120":23653.25},{"date":"2025-09-11","open":23727,"high":24119,"low":23531,"close":24119,"volume":5182,"rsi_14":69.32,"sma_20":23955.0,"sma_60":25791.67,"sma_120":23702.0},{"date":"2025-09-12","open":24168,"high":25001,"low":24070,"close":24854,"volume":13731,"rsi_14":70.33,"sma_20":24065.0,"sma_60":25706.67,"sma_120":23758.58},{"date":"2025-09-15","open":25393,"high":26080,"low":25148,"close":25295,"volume":24595,"rsi_14":71.58,"sma_20":24180.0,"sma_60":25650.83,"sma_120":23815.83},{"date":"2025-09-16","open":25246,"high":25541,"low":25001,"close":25197,"volume":9357,"rsi_14":73.91,"sma_20":24282.5,"sma_60":25586.67,"sma_120":23868.42},{"date":"2025-09-17","open":25148,"high":25295,"low":24805,"close":25197,"volume":8991,"rsi_14":71.76,"sma_20":24410.0,"sma_60":25531.67,"sma_120":23922.42},{"date":"2025-09-18","open":25443,"high":25443,"low":25001,"close":25099,"volume":2818,"rsi_14":67.07,"sma_20":24535.0,"sma_60":25480.83,"sma_120":23975.17},{"date":"2025-09-19","open":25650,"high":25700,"low":24700,"close":25300,"volume":5541,"rsi_14":52.24,"sma_20":24655.0,"sma_60":25442.5,"sma_120":24026.42},{"date":"2025-09-22","open":24511,"high":25001,"low":24413,"close":24952,"volume":6758,"rsi_14":64.41,"sma_20":24752.5,"sma_60":25406.67,"sma_120":24081.33},{"date":"2025-09-23","open":24560,"high":25001,"low":24217,"close":24511,"volume":6395,"rsi_14":55.88,"sma_20":24815.0,"sma_60":25376.67,"sma_120":24133.25},{"date":"2025-09-24","open":24315,"high":24511,"low":23825,"close":24119,"volume":5701,"rsi_14":55.07,"sma_20":24870.0,"sma_60":25330.0,"sma_120":24181.67},{"date":"2025-09-25","open":24119,"high":25442,"low":23825,"close":23923,"volume":26455,"rsi_14":52.05,"sma_20":24897.5,"sma_60":25287.5,"sma_120":24227.25},{"date":"2025-09-26","open":23825,"high":23923,"low":22305,"close":22942,"volume":24476,"rsi_14":37.5,"sma_20":24860.0,"sma_60":25227.5,"sma_120":24262.83},{"date":"2025-09-29","open":22942,"high":23335,"low":22550,"close":22942,"volume":5127,"rsi_14":36.05,"sma_20":24772.5,"sma_60":25183.33,"sma_120":24296.08},{"date":"2025-09-30","open":22942,"high":23089,"low":22452,"close":22893,"volume":9852,"rsi_14":37.35,"sma_20":24710.0,"sma_60":25130.83,"sma_120":24334.42},{"date":"2025-10-01","open":22697,"high":23040,"low":22501,"close":22795,"volume":6807,"rsi_14":33.33,"sma_20":24642.5,"sma_60":25070.0,"sma_120":24371.5},{"date":"2025-10-02","open":22648,"high":22746,"low":22405,"close":22648,"volume":5928,"rsi_14":18.18,"sma_20":24592.5,"sma_60":24977.5,"sma_120":24410.0},{"date":"2025-10-10","open":22795,"high":22795,"low":22207,"close":22256,"volume":5947,"rsi_14":4.41,"sma_20":24515.0,"sma_60":24855.0,"sma_120":24440.92},{"date":"2025-10-13","open":22060,"high":22256,"low":21227,"close":21717,"volume":17247,"rsi_14":3.9,"sma_20":24397.5,"sma_60":24713.33,"sma_120":24467.58},{"date":"2025-10-14","open":22158,"high":22158,"low":21374,"close":21668,"volume":3655,"rsi_14":3.85,"sma_20":24272.5,"sma_60":24572.5,"sma_120":24492.08},{"date":"2025-10-15","open":21717,"high":23923,"low":21717,"close":22893,"volume":16437,"rsi_14":28.0,"sma_20":24220.0,"sma_60":24468.33,"sma_120":24526.0},{"date":"2025-10-16","open":22893,"high":23531,"low":22305,"close":22305,"volume":5345,"rsi_14":26.17,"sma_20":24127.5,"sma_60":24371.67,"sma_120":24553.58},{"date":"2025-10-17","open":22256,"high":22452,"low":21766,"close":21815,"volume":6081,"rsi_14":21.93,"sma_20":23972.5,"sma_60":24277.5,"sma_120":24575.25},{"date":"2025-10-20","open":21815,"high":22354,"low":21717,"close":22256,"volume":3634,"rsi_14":29.82,"sma_20":23817.5,"sma_60":24193.33,"sma_120":24600.08},{"date":"2025-10-21","open":21962,"high":22893,"low":21962,"close":22452,"volume":6509,"rsi_14":34.55,"sma_20":23677.5,"sma_60":24116.67,"sma_120":24625.5},{"date":"2025-10-22","open":22207,"high":22452,"low":21815,"close":22207,"volume":6911,"rsi_14":34.23,"sma_20":23525.0,"sma_60":24044.17,"sma_120":24648.33},{"date":"2025-10-23","open":22011,"high":22599,"low":21864,"close":22550,"volume":3751,"rsi_14":45.92,"sma_20":23397.5,"sma_60":23995.83,"sma_120":24673.75},{"date":"2025-10-24","open":22354,"high":22893,"low":22256,"close":22403,"volume":6916,"rsi_14":44.55,"sma_20":23275.0,"sma_60":23948.33,"sma_120":24694.58},{"date":"2025-10-27","open":22991,"high":23531,"low":22599,"close":23482,"volume":15239,"rsi_14":54.92,"sma_20":23200.0,"sma_60":23928.33,"sma_120":24724.17},{"date":"2025-10-28","open":23482,"high":24364,"low":23187,"close":24070,"volume":10709,"rsi_14":59.85,"sma_20":23177.5,"sma_60":23921.67,"sma_120":24753.33},{"date":"2025-10-29","open":24070,"high":24070,"low":23286,"close":23335,"volume":7333,"rsi_14":53.74,"sma_20":23137.5,"sma_60":23905.83,"sma_120":24772.92},{"date":"2025-10-30","open":23089,"high":23335,"low":22354,"close":22403,"volume":7835,"rsi_14":50.97,"sma_20":23060.0,"sma_60":23878.33,"sma_120":24787.92},{"date":"2025-10-31","open":22991,"high":22991,"low":22207,"close":22599,"volume":5981,"rsi_14":56.08,"sma_20":23042.5,"sma_60":23848.33,"sma_120":24805.42},{"date":"2025-11-03","open":22550,"high":23923,"low":22550,"close":23236,"volume":13551,"rsi_14":60.0,"sma_20":23057.5,"sma_60":23856.67,"sma_120":24829.58},{"date":"2025-11-04","open":23236,"high":23972,"low":22648,"close":23776,"volume":7788,"rsi_14":56.16,"sma_20":23102.5,"sma_60":23865.83,"sma_120":24855.42},{"date":"2025-11-05","open":23531,"high":23776,"low":22452,"close":23286,"volume":14842,"rsi_14":56.94,"sma_20":23127.5,"sma_60":23866.67,"sma_120":24872.92},{"date":"2025-11-06","open":23286,"high":23825,"low":22746,"close":23678,"volume":8009,"rsi_14":63.38,"sma_20":23172.5,"sma_60":23865.83,"sma_120":24895.83},{"date":"2025-11-07","open":23678,"high":24462,"low":23580,"close":24266,"volume":12890,"rsi_14":64.14,"sma_20":23275.0,"sma_60":23874.17,"sma_120":24923.33},{"date":"2025-11-10","open":24364,"high":26766,"low":24364,"close":26374,"volume":48988,"rsi_14":71.74,"sma_20":23512.5,"sma_60":23918.33,"sma_120":24970.0},{"date":"2025-11-11","open":26080,"high":26668,"low":25001,"close":25246,"volume":21464,"rsi_14":65.35,"sma_20":23695.0,"sma_60":23949.17,"sma_120":25005.42},{"date":"2025-11-12","open":25246,"high":26374,"low":25197,"close":26178,"volume":18176,"rsi_14":67.29,"sma_20":23862.5,"sma_60":23998.33,"sma_120":25056.25},{"date":"2025-11-13","open":26472,"high":26521,"low":25639,"close":25835,"volume":9303,"rsi_14":66.06,"sma_20":24042.5,"sma_60":24041.67,"sma_120":25104.17},{"date":"2025-11-14","open":25492,"high":25541,"low":24560,"close":24658,"volume":14804,"rsi_14":55.45,"sma_20":24187.5,"sma_60":24075.0,"sma_120":25140.83},{"date":"2025-11-17","open":24658,"high":26080,"low":24658,"close":26080,"volume":11007,"rsi_14":58.65,"sma_20":24382.5,"sma_60":24126.67,"sma_120":25185.0},{"date":"2025-11-18","open":25884,"high":26962,"low":25884,"close":26472,"volume":24386,"rsi_14":63.91,"sma_20":24587.5,"sma_60":24182.5,"sma_120":25233.75},{"date":"2025-11-19","open":26472,"high":26472,"low":25295,"close":25884,"volume":13426,"rsi_14":65.92,"sma_20":24775.0,"sma_60":24236.67,"sma_120":25276.25},{"date":"2025-11-20","open":25590,"high":26472,"low":25590,"close":26472,"volume":8823,"rsi_14":67.1,"sma_20":24975.0,"sma_60":24302.5,"sma_120":25322.08},{"date":"2025-11-21","open":26080,"high":26423,"low":25393,"close":26423,"volume":7608,"rsi_14":64.84,"sma_20":25180.0,"sma_60":24370.0,"sma_120":25367.92},{"date":"2025-11-24","open":26178,"high":26570,"low":25541,"close":25590,"volume":6335,"rsi_14":58.22,"sma_20":25287.5,"sma_60":24413.33,"sma_120":25404.17},{"date":"2025-11-25","open":25639,"high":26129,"low":25222,"close":25982,"volume":11336,"rsi_14":62.33,"sma_20":25385.0,"sma_60":24459.17,"sma_120":25440.0},{"date":"2025-11-26","open":26178,"high":27256,"low":26178,"close":26472,"volume":23357,"rsi_14":62.67,"sma_20":25545.0,"sma_60":24517.5,"sma_120":25474.17},{"date":"2025-11-27","open":26472,"high":26864,"low":25982,"close":26717,"volume":10233,"rsi_14":61.47,"sma_20":25765.0,"sma_60":24574.17,"sma_120":25510.0},{"date":"2025-11-28","open":26423,"high":27158,"low":26276,"close":26913,"volume":10189,"rsi_14":53.07,"sma_20":25985.0,"sma_60":24629.17,"sma_120":25540.0},{"date":"2025-12-01","open":27354,"high":27845,"low":26913,"close":26913,"volume":17754,"rsi_14":60.9,"sma_20":26172.5,"sma_60":24667.5,"sma_120":25556.25},{"date":"2025-12-02","open":27256,"high":27256,"low":26325,"close":27207,"volume":13101,"rsi_14":57.34,"sma_20":26347.5,"sma_60":24720.0,"sma_120":25553.33},{"date":"2025-12-03","open":27060,"high":27354,"low":26619,"close":26619,"volume":5766,"rsi_14":55.41,"sma_20":26517.5,"sma_60":24762.5,"sma_120":25547.5},{"date":"2025-12-04","open":26619,"high":26913,"low":26031,"close":26619,"volume":6807,"rsi_14":66.13,"sma_20":26667.5,"sma_60":24810.83,"sma_120":25540.42},{"date":"2025-12-05","open":26962,"high":27452,"low":26472,"close":27354,"volume":10668,"rsi_14":61.82,"sma_20":26825.0,"sma_60":24871.67,"sma_120":25532.92},{"date":"2025-12-08","open":27501,"high":27501,"low":26374,"close":26766,"volume":7848,"rsi_14":52.63,"sma_20":26845.0,"sma_60":24918.33,"sma_120":25523.75},{"date":"2025-12-09","open":26766,"high":26815,"low":25835,"close":26276,"volume":5632,"rsi_14":53.57,"sma_20":26897.5,"sma_60":24955.0,"sma_120":25473.33},{"date":"2025-12-10","open":26276,"high":26276,"low":25541,"close":25933,"volume":3955,"rsi_14":44.86,"sma_20":26885.0,"sma_60":24989.17,"sma_120":25433.33},{"date":"2025-12-11","open":25737,"high":26080,"low":25197,"close":25492,"volume":6548,"rsi_14":41.74,"sma_20":26867.5,"sma_60":25012.5,"sma_120":25402.08},{"date":"2025-12-12","open":25786,"high":25786,"low":25197,"close":25541,"volume":3521,"rsi_14":49.49,"sma_20":26912.5,"sma_60":25024.17,"sma_120":25365.42},{"date":"2025-12-15","open":25541,"high":26325,"low":24952,"close":25786,"volume":4821,"rsi_14":47.92,"sma_20":26897.5,"sma_60":25032.5,"sma_120":25341.67},{"date":"2025-12-16","open":25786,"high":26031,"low":25295,"close":25933,"volume":4489,"rsi_14":43.82,"sma_20":26870.0,"sma_60":25045.0,"sma_120":25315.83},{"date":"2025-12-17","open":25246,"high":26129,"low":25246,"close":25982,"volume":3449,"rsi_14":41.18,"sma_20":26875.0,"sma_60":25058.33,"sma_120":25295.0},{"date":"2025-12-18","open":25688,"high":26668,"low":25541,"close":25786,"volume":6402,"rsi_14":36.47,"sma_20":26840.0,"sma_60":25070.83,"sma_120":25275.83},{"date":"2025-12-19","open":26325,"high":26325,"low":25442,"close":25982,"volume":2256,"rsi_14":39.33,"sma_20":26817.5,"sma_60":25090.83,"sma_120":25266.67},{"date":"2025-12-22","open":25982,"high":25982,"low":24560,"close":24707,"volume":7419,"rsi_14":26.61,"sma_20":26772.5,"sma_60":25086.67,"sma_120":25246.67},{"date":"2025-12-23","open":24854,"high":25148,"low":24511,"close":24707,"volume":6125,"rsi_14":29.9,"sma_20":26707.5,"sma_60":25090.0,"sma_120":25233.33},{"date":"2025-12-24","open":24707,"high":24707,"low":24168,"close":24511,"volume":4222,"rsi_14":28.71,"sma_20":26607.5,"sma_60":25096.67,"sma_120":25213.33},{"date":"2025-12-26","open":24511,"high":24854,"low":24070,"close":24364,"volume":4752,"rsi_14":15.73,"sma_20":26487.5,"sma_60":25104.17,"sma_120":25195.83},{"date":"2025-12-29","open":24500,"high":25350,"low":24500,"close":25350,"volume":7112,"rsi_14":27.59,"sma_20":26382.5,"sma_60":25136.67,"sma_120":25182.08},{"date":"2025-12-30","open":25500,"high":25500,"low":24650,"close":25050,"volume":9488,"rsi_14":28.92,"sma_20":26262.5,"sma_60":25164.17,"sma_120":25173.75},{"date":"2026-01-02","open":25050,"high":25500,"low":24600,"close":25300,"volume":9568,"rsi_14":35.8,"sma_20":26140.0,"sma_60":25196.67,"sma_120":25163.75},{"date":"2026-01-05","open":25050,"high":25950,"low":24950,"close":25600,"volume":3858,"rsi_14":44.87,"sma_20":26062.5,"sma_60":25235.83,"sma_120":25152.92},{"date":"2026-01-06","open":25300,"high":26300,"low":25250,"close":26100,"volume":4009,"rsi_14":50.57,"sma_20":26010.0,"sma_60":25283.33,"sma_120":25130.42},{"date":"2026-01-07","open":26400,"high":26400,"low":24800,"close":25150,"volume":10382,"rsi_14":38.61,"sma_20":25872.5,"sma_60":25324.17,"sma_120":25089.58},{"date":"2026-01-08","open":25100,"high":25150,"low":23650,"close":23800,"volume":13238,"rsi_14":28.8,"sma_20":25697.5,"sma_60":25351.67,"sma_120":25032.5},{"date":"2026-01-09","open":24200,"high":24850,"low":24000,"close":24750,"volume":5468,"rsi_14":37.76,"sma_20":25595.0,"sma_60":25395.83,"sma_120":24984.17},{"date":"2026-01-12","open":24550,"high":25200,"low":24500,"close":25050,"volume":4323,"rsi_14":41.38,"sma_20":25525.0,"sma_60":25424.17,"sma_120":24946.25},{"date":"2026-01-13","open":25050,"high":25050,"low":24500,"close":24700,"volume":5043,"rsi_14":37.84,"sma_20":25460.0,"sma_60":25456.67,"sma_120":24914.17},{"date":"2026-01-14","open":24750,"high":25450,"low":24750,"close":25350,"volume":13625,"rsi_14":51.11,"sma_20":25425.0,"sma_60":25508.33,"sma_120":24892.92},{"date":"2026-01-15","open":25350,"high":25350,"low":24150,"close":24600,"volume":13657,"rsi_14":46.0,"sma_20":25340.0,"sma_60":25540.0,"sma_120":24866.67},{"date":"2026-01-16","open":24650,"high":24950,"low":23750,"close":23900,"volume":15212,"rsi_14":43.95,"sma_20":25082.5,"sma_60":25577.5,"sma_120":24836.67},{"date":"2026-01-19","open":23950,"high":23950,"low":23300,"close":23550,"volume":11560,"rsi_14":38.31,"sma_20":24945.0,"sma_60":25586.67,"sma_120":24807.92},{"date":"2026-01-20","open":23550,"high":24550,"low":23450,"close":24350,"volume":14363,"rsi_14":45.73,"sma_20":24837.5,"sma_60":25611.67,"sma_120":24795.0},{"date":"2026-01-21","open":24350,"high":24400,"low":23400,"close":24200,"volume":11136,"rsi_14":43.21,"sma_20":24787.5,"sma_60":25615.83,"sma_120":24782.5},{"date":"2026-01-22","open":24450,"high":24700,"low":23300,"close":24700,"volume":21672,"rsi_14":44.58,"sma_20":24762.5,"sma_60":25618.33,"sma_120":24778.75},{"date":"2026-01-23","open":24550,"high":25550,"low":24550,"close":25400,"volume":15597,"rsi_14":45.88,"sma_20":24782.5,"sma_60":25645.0,"sma_120":24782.5},{"date":"2026-01-26","open":25400,"high":27950,"low":25400,"close":27050,"volume":50179,"rsi_14":60.33,"sma_20":24892.5,"sma_60":25715.0,"sma_120":24801.67},{"date":"2026-01-27","open":27000,"high":27600,"low":26500,"close":27050,"volume":23567,"rsi_14":70.7,"sma_20":24977.5,"sma_60":25781.67,"sma_120":24822.92},{"date":"2026-01-28","open":27100,"high":28250,"low":26050,"close":27200,"volume":21280,"rsi_14":67.38,"sma_20":25085.0,"sma_60":25840.0,"sma_120":24842.5},{"date":"2026-01-29","open":27150,"high":27650,"low":26550,"close":27450,"volume":13298,"rsi_14":67.14,"sma_20":25192.5,"sma_60":25893.33,"sma_120":24877.92},{"date":"2026-01-30","open":27400,"high":29750,"low":27300,"close":29400,"volume":52399,"rsi_14":77.33,"sma_20":25382.5,"sma_60":25987.5,"sma_120":24925.42},{"date":"2026-02-02","open":29000,"high":29000,"low":27200,"close":27350,"volume":22733,"rsi_14":60.0,"sma_20":25445.0,"sma_60":26040.83,"sma_120":24955.83},{"date":"2026-02-03","open":27350,"high":27900,"low":27000,"close":27900,"volume":11424,"rsi_14":66.84,"sma_20":25582.5,"sma_60":26093.33,"sma_120":24986.67},{"date":"2026-02-04","open":27500,"high":27750,"low":27000,"close":27750,"volume":11575,"rsi_14":70.81,"sma_20":25780.0,"sma_60":26157.5,"sma_120":25015.83},{"date":"2026-02-05","open":27400,"high":27500,"low":27000,"close":27450,"volume":10600,"rsi_14":68.59,"sma_20":25915.0,"sma_60":26166.67,"sma_120":25042.5},{"date":"2026-02-06","open":27000,"high":27050,"low":26100,"close":27000,"volume":5861,"rsi_14":67.88,"sma_20":26012.5,"sma_60":26187.5,"sma_120":25068.33},{"date":"2026-02-09","open":27000,"high":28000,"low":26800,"close":27850,"volume":10708,"rsi_14":68.04,"sma_20":26170.0,"sma_60":26206.67,"sma_120":25102.5},{"date":"2026-02-10","open":27650,"high":28100,"low":27250,"close":27250,"volume":7276,"rsi_14":65.02,"sma_20":26265.0,"sma_60":26221.67,"sma_120":25131.67},{"date":"2026-02-11","open":27250,"high":27450,"low":26150,"close":26400,"volume":18978,"rsi_14":58.1,"sma_20":26355.0,"sma_60":26242.5,"sma_120":25158.75},{"date":"2026-02-12","open":26400,"high":26700,"low":26100,"close":26700,"volume":16481,"rsi_14":56.44,"sma_20":26495.0,"sma_60":26244.17,"sma_120":25185.42},{"date":"2026-02-13","open":26600,"high":27750,"low":26450,"close":27100,"volume":15585,"rsi_14":50.28,"sma_20":26655.0,"sma_60":26245.83,"sma_120":25214.17},{"date":"2026-02-19","open":27150,"high":27900,"low":27000,"close":27700,"volume":11175,"rsi_14":53.44,"sma_20":26862.5,"sma_60":26267.5,"sma_120":25252.08},{"date":"2026-02-20","open":27700,"high":28650,"low":27350,"close":28300,"volume":23077,"rsi_14":55.56,"sma_20":27060.0,"sma_60":26289.17,"sma_120":25295.83},{"date":"2026-02-23","open":29450,"high":29950,"low":28600,"close":28950,"volume":43231,"rsi_14":57.28,"sma_20":27297.5,"sma_60":26322.5,"sma_120":25346.25},{"date":"2026-02-24","open":29000,"high":29000,"low":27750,"close":28600,"volume":28925,"rsi_14":45.4,"sma_20":27492.5,"sma_60":26364.17,"sma_120":25388.75},{"date":"2026-02-25","open":28650,"high":28950,"low":28200,"close":28550,"volume":21055,"rsi_14":58.96,"sma_20":27650.0,"sma_60":26398.33,"sma_120":25428.75},{"date":"2026-02-26","open":28550,"high":29250,"low":27750,"close":27750,"volume":41993,"rsi_14":48.92,"sma_20":27685.0,"sma_60":26355.0,"sma_120":25464.58},{"date":"2026-02-27","open":27650,"high":27650,"low":26450,"close":26500,"volume":23208,"rsi_14":42.24,"sma_20":27657.5,"sma_60":26398.33,"sma_120":25486.25},{"date":"2026-03-03","open":26100,"high":26650,"low":25400,"close":25650,"volume":28829,"rsi_14":39.53,"sma_20":27580.0,"sma_60":26368.33,"sma_120":25498.75},{"date":"2026-03-04","open":25500,"high":25500,"low":22150,"close":22400,"volume":35064,"rsi_14":29.82,"sma_20":27327.5,"sma_60":26284.17,"sma_120":25475.83},{"date":"2026-03-05","open":22900,"high":24050,"low":22900,"close":24000,"volume":32181,"rsi_14":34.16,"sma_20":27057.5,"sma_60":26221.67,"sma_120":25470.83},{"date":"2026-03-06","open":24400,"high":25700,"low":23950,"close":25150,"volume":23459,"rsi_14":41.73,"sma_20":26947.5,"sma_60":26188.33,"sma_120":25475.42},{"date":"2026-03-09","open":24900,"high":24900,"low":22950,"close":24150,"volume":15754,"rsi_14":41.25,"sma_20":26760.0,"sma_60":26138.33,"sma_120":25474.58},{"date":"2026-03-10","open":24250,"high":24900,"low":24250,"close":24550,"volume":7296,"rsi_14":41.7,"sma_20":26600.0,"sma_60":26082.5,"sma_120":25477.08},{"date":"2026-03-11","open":25000,"high":25650,"low":24600,"close":24750,"volume":12839,"rsi_14":40.78,"sma_20":26465.0,"sma_60":26040.0,"sma_120":25479.17},{"date":"2026-03-12","open":24500,"high":25350,"low":24500,"close":25100,"volume":12714,"rsi_14":39.6,"sma_20":26370.0,"sma_60":26011.67,"sma_120":25483.33},{"date":"2026-03-13","open":25100,"high":26200,"low":24600,"close":25300,"volume":13932,"rsi_14":37.6,"sma_20":26242.5,"sma_60":25992.5,"sma_120":25490.83},{"date":"2026-03-16","open":25300,"high":25550,"low":24500,"close":25300,"volume":9406,"rsi_14":34.06,"sma_20":26145.0,"sma_60":25945.0,"sma_120":25484.58},{"date":"2026-03-17","open":25150,"high":25400,"low":24800,"close":24850,"volume":7880,"rsi_14":33.77,"sma_20":26067.5,"sma_60":25960.83,"sma_120":25492.5},{"date":"2026-03-18","open":25200,"high":25200,"low":24500,"close":24750,"volume":10048,"rsi_14":33.62,"sma_20":25970.0,"sma_60":25935.0,"sma_120":25483.75},{"date":"2026-03-19","open":24600,"high":24600,"low":23750,"close":24300,"volume":7874,"rsi_14":34.67,"sma_20":25830.0,"sma_60":25899.17,"sma_120":25472.08},{"date":"2026-03-20","open":24100,"high":24500,"low":23750,"close":23950,"volume":11815,"rsi_14":37.68,"sma_20":25642.5,"sma_60":25856.67,"sma_120":25457.5},{"date":"2026-03-23","open":23950,"high":23950,"low":22550,"close":22850,"volume":12065,"rsi_14":36.79,"sma_20":25370.0,"sma_60":25799.17,"sma_120":25435.0},{"date":"2026-03-24","open":23500,"high":23500,"low":22950,"close":23350,"volume":4390,"rsi_14":56.05,"sma_20":25090.0,"sma_60":25746.67,"sma_120":25418.75},{"date":"2026-03-25","open":23500,"high":24400,"low":23450,"close":24100,"volume":7611,"rsi_14":50.71,"sma_20":24865.0,"sma_60":25728.33,"sma_120":25407.5},{"date":"2026-03-26","open":24100,"high":24100,"low":23400,"close":24050,"volume":7715,"rsi_14":40.68,"sma_20":24640.0,"sma_60":25709.17,"sma_120":25399.58},{"date":"2026-03-27","open":24000,"high":24500,"low":22650,"close":24000,"volume":17591,"rsi_14":48.48,"sma_20":24452.5,"sma_60":25692.5,"sma_120":25394.58},{"date":"2026-03-30","open":23850,"high":23950,"low":23250,"close":23400,"volume":5529,"rsi_14":38.83,"sma_20":24297.5,"sma_60":25668.33,"sma_120":25386.25},{"date":"2026-03-31","open":23050,"high":23700,"low":22750,"close":22750,"volume":8189,"rsi_14":32.14,"sma_20":24152.5,"sma_60":25625.0,"sma_120":25380.83},{"date":"2026-04-01","open":23750,"high":24000,"low":22600,"close":23750,"volume":4133,"rsi_14":39.2,"sma_20":24220.0,"sma_60":25603.33,"sma_120":25383.75},{"date":"2026-04-02","open":23750,"high":24450,"low":22500,"close":22500,"volume":8325,"rsi_14":30.82,"sma_20":24145.0,"sma_60":25556.67,"sma_120":25376.67},{"date":"2026-04-03","open":22700,"high":23500,"low":22400,"close":22400,"volume":11780,"rsi_14":30.41,"sma_20":24007.5,"sma_60":25503.33,"sma_120":25369.58},{"date":"2026-04-06","open":22350,"high":22800,"low":21700,"close":22050,"volume":14062,"rsi_14":30.82,"sma_20":23902.5,"sma_60":25435.83,"sma_120":25359.58},{"date":"2026-04-07","open":22300,"high":23200,"low":21550,"close":21800,"volume":9973,"rsi_14":30.2,"sma_20":23765.0,"sma_60":25380.0,"sma_120":25352.08},{"date":"2026-04-08","open":22200,"high":23000,"low":22200,"close":22700,"volume":7341,"rsi_14":39.87,"sma_20":23662.5,"sma_60":25361.67,"sma_120":25356.67},{"date":"2026-04-09","open":22700,"high":22800,"low":21850,"close":22350,"volume":9321,"rsi_14":39.87,"sma_20":23525.0,"sma_60":25321.67,"sma_120":25358.75},{"date":"2026-04-10","open":22900,"high":23250,"low":22400,"close":22800,"volume":10772,"rsi_14":49.66,"sma_20":23400.0,"sma_60":25284.17,"sma_120":25354.17},{"date":"2026-04-13","open":22800,"high":22950,"low":22500,"close":22950,"volume":2076,"rsi_14":47.1,"sma_20":23282.5,"sma_60":25255.0,"sma_120":25355.83},{"date":"2026-04-14","open":23100,"high":23250,"low":22650,"close":23000,"volume":3292,"rsi_14":41.13,"sma_20":23190.0,"sma_60":25215.83,"sma_120":25362.08},{"date":"2026-04-15","open":23250,"high":23250,"low":22300,"close":22500,"volume":27227,"rsi_14":38.35,"sma_20":23077.5,"sma_60":25180.83,"sma_120":25360.42},{"date":"2026-04-16","open":22550,"high":23000,"low":22550,"close":22750,"volume":5986,"rsi_14":40.88,"sma_20":23000.0,"sma_60":25161.67,"sma_120":25359.17},{"date":"2026-04-17","open":22950,"high":23000,"low":22500,"close":22850,"volume":6068,"rsi_14":45.67,"sma_20":22945.0,"sma_60":25150.0,"sma_120":25360.83},{"date":"2026-04-20","open":23500,"high":23800,"low":22850,"close":23150,"volume":14401,"rsi_14":53.33,"sma_20":22960.0,"sma_60":25130.0,"sma_120":25362.08},{"date":"2026-04-21","open":23350,"high":23350,"low":22650,"close":22900,"volume":7594,"rsi_14":41.9,"sma_20":22937.5,"sma_60":25108.33,"sma_120":25362.5},{"date":"2026-04-22","open":23100,"high":23400,"low":22500,"close":23000,"volume":11251,"rsi_14":56.1,"sma_20":22882.5,"sma_60":25080.0,"sma_120":25354.58},{"date":"2026-04-23","open":23000,"high":23300,"low":22550,"close":23000,"volume":6371,"rsi_14":57.5,"sma_20":22830.0,"sma_60":25040.0,"sma_120":25341.67},{"date":"2026-04-24","open":23000,"high":23050,"low":22600,"close":22800,"volume":4571,"rsi_14":59.74,"sma_20":22770.0,"sma_60":24969.17,"sma_120":25333.33},{"date":"2026-04-27","open":22800,"high":23000,"low":22350,"close":22500,"volume":10775,"rsi_14":58.97,"sma_20":22725.0,"sma_60":24893.33,"sma_120":25330.42},{"date":"2026-04-28","open":22450,"high":22700,"low":22000,"close":22050,"volume":12922,"rsi_14":40.58,"sma_20":22690.0,"sma_60":24807.5,"sma_120":25322.08},{"date":"2026-04-29","open":22100,"high":22200,"low":21900,"close":22050,"volume":7687,"rsi_14":45.16,"sma_20":22605.0,"sma_60":24717.5,"sma_120":25305.42},{"date":"2026-04-30","open":22050,"high":22600,"low":21800,"close":21800,"volume":16726,"rsi_14":27.78,"sma_20":22710.0,"sma_60":22891.67,"sma_120":24037.5},{"date":"2026-05-04","open":21850,"high":22150,"low":21250,"close":21500,"volume":17174,"rsi_14":26.23,"sma_20":22525.0,"sma_60":24493.33,"sma_120":25269.17},{"date":"2026-05-06","open":21650,"high":21800,"low":20750,"close":21000,"volume":23584,"rsi_14":21.43,"sma_20":22472.5,"sma_60":24378.33,"sma_120":25242.92},{"date":"2026-05-07","open":21000,"high":21100,"low":20250,"close":20700,"volume":20959,"rsi_14":22.73,"sma_20":22417.5,"sma_60":24260.83,"sma_120":25209.17},{"date":"2026-05-08","open":20950,"high":20950,"low":20000,"close":20000,"volume":17528,"rsi_14":13.33,"sma_20":22282.5,"sma_60":24136.67,"sma_120":25151.67},{"date":"2026-05-11","open":20250,"high":20350,"low":19930,"close":20100,"volume":15018,"rsi_14":13.33,"sma_20":22170.0,"sma_60":24021.67,"sma_120":25104.58},{"date":"2026-05-12","open":20500,"high":20500,"low":19320,"close":19830,"volume":18996,"rsi_14":5.38,"sma_20":22021.5,"sma_60":23888.0,"sma_120":25047.33},{"date":"2026-05-13","open":19850,"high":20200,"low":19610,"close":20150,"volume":10792,"rsi_14":13.72,"sma_20":21881.5,"sma_60":23769.67,"sma_120":24995.67},{"date":"2026-05-14","open":20150,"high":20850,"low":20000,"close":20850,"volume":11061,"rsi_14":25.51,"sma_20":21774.0,"sma_60":23677.17,"sma_120":24959.83},{"date":"2026-05-15","open":20650,"high":20900,"low":20100,"close":20250,"volume":9794,"rsi_14":22.44,"sma_20":21661.5,"sma_60":23569.67,"sma_120":24906.92},{"date":"2026-05-18","open":20050,"high":20650,"low":19410,"close":20450,"volume":17858,"rsi_14":26.45,"sma_20":21546.5,"sma_60":23458.83,"sma_120":24852.33},{"date":"2026-05-19","open":22450,"high":26550,"low":22450,"close":23000,"volume":597138,"rsi_14":53.45,"sma_20":21554.0,"sma_60":23380.5,"sma_120":24824.0},{"date":"2026-05-20","open":22750,"high":22800,"low":21350,"close":22500,"volume":46963,"rsi_14":53.09,"sma_20":21521.5,"sma_60":23283.83,"sma_120":24786.5},{"date":"2026-05-21","open":22850,"high":23700,"low":22850,"close":22900,"volume":28449,"rsi_14":55.53,"sma_20":21521.5,"sma_60":23183.0,"sma_120":24752.75},{"date":"2026-05-22","open":23400,"high":24200,"low":22950,"close":24150,"volume":25096,"rsi_14":63.52,"sma_20":21579.0,"sma_60":23108.83,"sma_120":24736.5},{"date":"2026-05-26","open":24200,"high":24200,"low":22600,"close":22800,"volume":19136,"rsi_14":56.67,"sma_20":21569.0,"sma_60":23013.0,"sma_120":24705.67},{"date":"2026-05-27","open":22800,"high":23050,"low":21900,"close":22550,"volume":19469,"rsi_14":58.17,"sma_20":21556.5,"sma_60":22926.33,"sma_120":24668.58},{"date":"2026-05-28","open":22150,"high":22550,"low":21800,"close":22300,"volume":10839,"rsi_14":58.47,"sma_20":21546.5,"sma_60":22856.33,"sma_120":24627.33},{"date":"2026-05-29","open":22200,"high":22550,"low":21800,"close":22000,"volume":12151,"rsi_14":61.06,"sma_20":21544.0,"sma_60":22795.5,"sma_120":24581.92},{"date":"2026-06-01","open":22000,"high":22150,"low":21150,"close":21150,"volume":21541,"rsi_14":55.36,"sma_20":21499.0,"sma_60":22774.67,"sma_120":24529.42},{"date":"2026-06-02","open":21200,"high":21600,"low":20200,"close":21450,"volume":19172,"rsi_14":58.25,"sma_20":21481.5,"sma_60":22732.17,"sma_120":24476.92},{"date":"2026-06-04","open":21300,"high":21900,"low":20650,"close":21300,"volume":11935,"rsi_14":55.96,"sma_20":21471.5,"sma_60":22668.0,"sma_120":24428.17},{"date":"2026-06-05","open":21050,"high":21700,"low":20500,"close":21200,"volume":8674,"rsi_14":51.93,"sma_20":21481.5,"sma_60":22618.83,"sma_120":24378.58},{"date":"2026-06-08","open":21200,"high":21200,"low":19630,"close":19970,"volume":13138,"rsi_14":48.55,"sma_20":21445.0,"sma_60":22542.5,"sma_120":24312.5},{"date":"2026-06-09","open":19810,"high":21300,"low":19620,"close":21050,"volume":12128,"rsi_14":52.84,"sma_20":21497.5,"sma_60":22480.83,"sma_120":24260.42},{"date":"2026-06-10","open":20850,"high":21050,"low":19520,"close":19910,"volume":18256,"rsi_14":33.11,"sma_20":21488.0,"sma_60":22394.33,"sma_120":24203.0},{"date":"2026-06-11","open":20200,"high":21450,"low":19450,"close":20950,"volume":12087,"rsi_14":42.0,"sma_20":21544.0,"sma_60":22321.83,"sma_120":24157.17},{"date":"2026-06-12","open":20900,"high":22100,"low":20900,"close":21600,"volume":10077,"rsi_14":43.46,"sma_20":21616.5,"sma_60":22260.17,"sma_120":24120.5},{"date":"2026-06-15","open":21950,"high":22100,"low":21500,"close":21800,"volume":9331,"rsi_14":36.78,"sma_20":21664.0,"sma_60":22209.33,"sma_120":24085.08},{"date":"2026-06-16","open":21800,"high":22350,"low":21700,"close":22150,"volume":5624,"rsi_14":45.88,"sma_20":21759.0,"sma_60":22166.0,"sma_120":24050.5},{"date":"2026-06-17","open":22200,"high":22450,"low":21750,"close":22200,"volume":8870,"rsi_14":58.71,"sma_20":21596.5,"sma_60":21974.33,"sma_120":23833.42},{"date":"2026-06-18","open":22350,"high":22350,"low":21300,"close":22050,"volume":9038,"rsi_14":48.35,"sma_20":21799.0,"sma_60":22099.33,"sma_120":23978.0},{"date":"2026-06-19","open":21800,"high":21950,"low":20500,"close":21400,"volume":13179,"rsi_14":46.22,"sma_20":21744.0,"sma_60":22075.17,"sma_120":23937.17},{"date":"2026-06-22","open":20250,"high":21400,"low":20250,"close":21000,"volume":8603,"rsi_14":49.0,"sma_20":21649.0,"sma_60":22036.0,"sma_120":23891.33},{"date":"2026-06-23","open":20850,"high":21200,"low":20050,"close":20050,"volume":10115,"rsi_14":41.4,"sma_20":21444.0,"sma_60":21968.5,"sma_120":23848.42},{"date":"2026-06-24","open":19900,"high":20500,"low":19740,"close":20150,"volume":11794,"rsi_14":42.89,"sma_20":21311.5,"sma_60":21903.5,"sma_120":23806.33},{"date":"2026-06-25","open":19990,"high":20350,"low":19710,"close":19770,"volume":12377,"rsi_14":41.46,"sma_20":21172.5,"sma_60":21833.0,"sma_120":23762.75},{"date":"2026-06-26","open":19500,"high":19550,"low":18640,"close":19220,"volume":16381,"rsi_14":45.12,"sma_20":21018.5,"sma_60":21763.33,"sma_120":23715.83},{"date":"2026-06-29","open":18790,"high":21150,"low":18790,"close":20700,"volume":14783,"rsi_14":47.84,"sma_20":20953.5,"sma_60":21729.17,"sma_120":23677.08},{"date":"2026-06-30","open":21000,"high":22100,"low":20850,"close":21550,"volume":13516,"rsi_14":60.51,"sma_20":20973.5,"sma_60":21692.5,"sma_120":23647.92},{"date":"2026-07-01","open":21850,"high":22700,"low":21250,"close":22450,"volume":10360,"rsi_14":59.79,"sma_20":21023.5,"sma_60":21691.67,"sma_120":23624.17},{"date":"2026-07-02","open":22850,"high":22900,"low":21550,"close":22000,"volume":13573,"rsi_14":52.68,"sma_20":21058.5,"sma_60":21685.0,"sma_120":23594.17},{"date":"2026-07-03","open":22000,"high":22450,"low":21500,"close":22250,"volume":12705,"rsi_14":53.0,"sma_20":21111.0,"sma_60":21688.33,"sma_120":23562.08},{"date":"2026-07-06","open":22250,"high":22300,"low":21350,"close":21700,"volume":17137,"rsi_14":47.08,"sma_20":21197.5,"sma_60":21686.67,"sma_120":23533.33},{"date":"2026-07-07","open":21850,"high":22300,"low":21400,"close":21900,"volume":12990,"rsi_14":48.09,"sma_20":21240.0,"sma_60":21673.33,"sma_120":23517.5},{"date":"2026-07-08","open":21900,"high":22350,"low":20900,"close":21100,"volume":21194,"rsi_14":44.42,"sma_20":21299.5,"sma_60":21652.5,"sma_120":23487.08},{"date":"2026-07-09","open":20400,"high":21750,"low":20400,"close":21300,"volume":10774,"rsi_14":49.38,"sma_20":21317.0,"sma_60":21627.5,"sma_120":23455.83},{"date":"2026-07-10","open":21250,"high":22400,"low":21200,"close":22400,"volume":11618,"rsi_14":57.99,"sma_20":21357.0,"sma_60":21618.33,"sma_120":23436.67},{"date":"2026-07-13","open":22450,"high":22550,"low":21550,"close":22000,"volume":12935,"rsi_14":61.88,"sma_20":21367.0,"sma_60":21601.67,"sma_120":23408.75},{"date":"2026-07-14","open":21950,"high":22100,"low":21500,"close":21950,"volume":9396,"rsi_14":61.03,"sma_20":21357.0,"sma_60":21592.5,"sma_120":23386.67},{"date":"2026-07-15","open":21900,"high":22850,"low":21900,"close":22650,"volume":7837,"rsi_14":66.98,"sma_20":21379.5,"sma_60":21590.83,"sma_120":23376.25},{"date":"2026-07-16","open":22900,"high":22900,"low":22300,"close":22650,"volume":6127,"rsi_14":71.63,"sma_20":21409.5,"sma_60":21587.5,"sma_120":23368.75},{"date":"2026-07-20","open":22650,"high":22650,"low":21850,"close":22200,"volume":6937,"rsi_14":60.87,"sma_20":21449.5,"sma_60":21571.67,"sma_120":23350.83},{"date":"2026-07-21","open":22050,"high":22600,"low":21600,"close":22600,"volume":9328,"rsi_14":58.14,"sma_20":21529.5,"sma_60":21566.67,"sma_120":23337.5},{"date":"2026-07-22","open":22600,"high":23000,"low":22450,"close":22800,"volume":6775,"rsi_14":53.04,"sma_20":21667.0,"sma_60":21563.33,"sma_120":23321.67},{"date":"2026-07-23","open":22800,"high":23300,"low":22750,"close":23300,"volume":4860,"rsi_14":61.21,"sma_20":21824.5,"sma_60":21568.33,"sma_120":23304.17},{"date":"2026-07-24","open":23250,"high":23300,"low":22500,"close":23050,"volume":5672,"rsi_14":56.9,"sma_20":21988.5,"sma_60":21572.5,"sma_120":23270.83},{"date":"2026-07-27","open":23500,"high":23650,"low":23000,"close":23500,"volume":9890,"rsi_14":65.79,"sma_20":22202.5,"sma_60":21589.17,"sma_120":23241.25},{"date":"2026-07-28","open":23350,"high":23750,"low":22450,"close":22950,"volume":10918,"rsi_14":58.68,"sma_20":22315.0,"sma_60":21604.17,"sma_120":23205.83},{"date":"2026-07-29","open":22250,"high":23500,"low":21700,"close":22000,"volume":22510,"rsi_14":57.26,"sma_20":22337.5,"sma_60":21603.33,"sma_120":23160.42},{"date":"2026-07-30","open":21450,"high":22850,"low":21450,"close":22500,"volume":10784,"rsi_14":59.23,"sma_20":22340.0,"sma_60":21615.0,"sma_120":23102.92},{"date":"2026-07-31","open":22500,"high":23950,"low":21600,"close":23500,"volume":11335,"rsi_14":58.59,"sma_20":22415.0,"sma_60":21648.33,"sma_120":23070.83},{"date":"2026-08-03","open":23050,"high":24100,"low":23050,"close":23950,"volume":10341,"rsi_14":65.12,"sma_20":22500.0,"sma_60":21697.5,"sma_120":23037.92},{"date":"2026-08-04","open":23800,"high":24200,"low":23700,"close":23850,"volume":9468,"rsi_14":64.62,"sma_20":22607.5,"sma_60":21750.0,"sma_120":23005.42},{"date":"2026-08-05","open":24100,"high":24100,"low":23250,"close":23800,"volume":8980,"rsi_14":59.83,"sma_20":22702.5,"sma_60":21813.33,"sma_120":22975.0},{"date":"2026-08-06","open":23950,"high":24050,"low":23400,"close":23550,"volume":7413,"rsi_14":57.38,"sma_20":22825.0,"sma_60":21870.83,"sma_120":22946.25},{"date":"2026-08-07","open":23800,"high":24250,"low":23800,"close":23800,"volume":9846,"rsi_14":63.56,"sma_20":22950.0,"sma_60":21937.0,"sma_120":22912.5},{"date":"2026-08-10","open":24100,"high":24350,"low":23850,"close":23950,"volume":10264,"rsi_14":61.95,"sma_20":23027.5,"sma_60":22000.33,"sma_120":22885.0},{"date":"2026-08-11","open":24200,"high":24450,"low":23800,"close":24450,"volume":8149,"rsi_14":63.87,"sma_20":23150.0,"sma_60":22060.33,"sma_120":22868.75},{"date":"2026-08-12","open":24300,"high":24600,"low":23800,"close":24000,"volume":10464,"rsi_14":55.93,"sma_20":23252.5,"sma_60":22122.83,"sma_120":22846.25},{"date":"2026-08-13","open":23750,"high":24150,"low":23550,"close":23850,"volume":9334,"rsi_14":56.9,"sma_20":23312.5,"sma_60":22179.5,"sma_120":22819.17},{"date":"2026-08-14","open":23750,"high":24100,"low":23700,"close":23950,"volume":8518,"rsi_14":54.13,"sma_20":23377.5,"sma_60":22195.33,"sma_120":22787.92},{"date":"2026-08-18","open":23950,"high":24050,"low":23550,"close":23950,"volume":8165,"rsi_14":60.2,"sma_20":23465.0,"sma_60":22219.5,"sma_120":22751.67},{"date":"2026-08-19","open":23850,"high":23900,"low":23200,"close":23750,"volume":6681,"rsi_14":71.08,"sma_20":23522.5,"sma_60":22233.67,"sma_120":22708.33},{"date":"2026-08-20","open":24000,"high":24100,"low":23500,"close":23750,"volume":8918,"rsi_14":67.12,"sma_20":23570.0,"sma_60":22227.0,"sma_120":22667.92},{"date":"2026-08-21","open":23750,"high":23950,"low":23200,"close":23500,"volume":9256,"rsi_14":50.0,"sma_20":23580.0,"sma_60":22238.67,"sma_120":22625.83},{"date":"2026-08-24","open":23450,"high":23850,"low":23450,"close":23550,"volume":6010,"rsi_14":42.0,"sma_20":23605.0,"sma_60":22255.33,"sma_120":22590.83},{"date":"2026-08-25","open":23300,"high":23650,"low":23300,"close":23650,"volume":7246,"rsi_14":46.0,"sma_20":23612.5,"sma_60":22277.83,"sma_120":22567.08},{"date":"2026-08-26","open":23350,"high":23650,"low":23300,"close":23500,"volume":7795,"rsi_14":44.23,"sma_20":23640.0,"sma_60":22302.83,"sma_120":22549.17},{"date":"2026-08-27","open":23750,"high":23750,"low":23000,"close":23500,"volume":10063,"rsi_14":48.94,"sma_20":23715.0,"sma_60":22342.0,"sma_120":22558.33},{"date":"2026-08-28","open":23200,"high":23700,"low":23200,"close":23700,"volume":7405,"rsi_14":47.83,"sma_20":23775.0,"sma_60":22379.5,"sma_120":22555.83},{"date":"2026-08-31","open":23700,"high":24200,"low":23450,"close":24200,"volume":9020,"rsi_14":54.72,"sma_20":23810.0,"sma_60":22427.83,"sma_120":22547.92},{"date":"2026-09-01","open":23800,"high":24400,"low":23800,"close":24300,"volume":9167,"rsi_14":46.67,"sma_20":23827.5,"sma_60":22479.5,"sma_120":22549.17},{"date":"2026-09-02","open":23550,"high":24350,"low":23550,"close":24150,"volume":7684,"rsi_14":53.85,"sma_20":23842.5,"sma_60":22549.17,"sma_120":22545.83},{"date":"2026-09-03","open":23800,"high":24250,"low":23600,"close":23900,"volume":7119,"rsi_14":51.22,"sma_20":23847.5,"sma_60":22596.67,"sma_120":22538.75},{"date":"2026-09-04","open":23800,"high":24000,"low":23600,"close":23850,"volume":5913,"rsi_14":47.5,"sma_20":23862.5,"sma_60":22662.33,"sma_120":22528.33},{"date":"2026-09-07","open":23900,"high":24050,"low":23700,"close":23900,"volume":6285,"rsi_14":48.78,"sma_20":23867.5,"sma_60":22711.5,"sma_120":22516.67},{"date":"2026-09-08","open":23750,"high":24050,"low":23700,"close":23900,"volume":5920,"rsi_14":54.05,"sma_20":23865.0,"sma_60":22749.83,"sma_120":22505.0},{"date":"2026-09-09","open":23700,"high":23950,"low":23650,"close":23900,"volume":5386,"rsi_14":54.05,"sma_20":23837.5,"sma_60":22784.83,"sma_120":22497.08},{"date":"2026-09-10","open":23900,"high":24000,"low":23700,"close":24000,"volume":6706,"rsi_14":64.71,"sma_20":23837.5,"sma_60":22815.67,"sma_120":22490.83},{"date":"2026-09-11","open":24000,"high":24100,"low":23800,"close":24000,"volume":8032,"rsi_14":63.64,"sma_20":23845.0,"sma_60":22845.67,"sma_120":22488.33},{"date":"2026-09-14","open":24100,"high":24200,"low":23700,"close":24200,"volume":9611,"rsi_14":65.71,"sma_20":23857.5,"sma_60":22881.5,"sma_120":22490.42},{"date":"2026-09-15","open":24100,"high":24500,"low":23850,"close":24450,"volume":9360,"rsi_14":75.68,"sma_20":23882.5,"sma_60":22932.33,"sma_120":22503.75},{"date":"2026-09-16","open":24300,"high":24300,"low":23700,"close":23800,"volume":8973,"rsi_14":56.0,"sma_20":23885.0,"sma_60":22979.0,"sma_120":22507.5},{"date":"2026-09-17","open":23700,"high":24100,"low":23250,"close":23700,"volume":9288,"rsi_14":50.0,"sma_20":23882.5,"sma_60":23039.83,"sma_120":22504.17},{"date":"2026-09-18","open":23700,"high":23800,"low":22250,"close":23150,"volume":11593,"rsi_14":28.57,"sma_20":23865.0,"sma_60":23089.83,"sma_120":22496.67},{"date":"2026-09-21","open":23050,"high":23350,"low":22450,"close":22600,"volume":11285,"rsi_14":20.69,"sma_20":23817.5,"sma_60":23137.0,"sma_120":22485.0},{"date":"2026-09-22","open":22650,"high":23650,"low":22650,"close":23150,"volume":8494,"rsi_14":34.85,"sma_20":23792.5,"sma_60":23202.5,"sma_120":22482.92},{"date":"2026-09-23","open":22750,"high":23900,"low":22750,"close":23300,"volume":4625,"rsi_14":40.62,"sma_20":23782.5,"sma_60":23245.83,"sma_120":22487.5},{"date":"2026-09-28","open":23250,"high":23950,"low":23150,"close":23500,"volume":5263,"rsi_14":44.78,"sma_20":23782.5,"sma_60":23278.33,"sma_120":22485.42},{"date":"2026-09-29","open":23000,"high":25000,"low":22900,"close":23950,"volume":6159,"rsi_14":50.67,"sma_20":23795.0,"sma_60":23303.33,"sma_120":22497.5},{"date":"2026-09-30","open":23100,"high":23550,"low":22750,"close":22950,"volume":9955,"rsi_14":40.0,"sma_20":23732.5,"sma_60":23319.17,"sma_120":22502.08},{"date":"2026-10-01","open":22700,"high":23400,"low":22300,"close":22900,"volume":4421,"rsi_14":39.58,"sma_20":23662.5,"sma_60":23330.0,"sma_120":22509.17},{"date":"2026-10-02","open":22750,"high":23000,"low":22150,"close":22200,"volume":8621,"rsi_14":33.33,"sma_20":23565.0,"sma_60":23338.33,"sma_120":22512.5},{"date":"2026-10-06","open":22150,"high":22450,"low":21300,"close":22000,"volume":10317,"rsi_14":32.14,"sma_20":23470.0,"sma_60":23340.0,"sma_120":22506.67},{"date":"2026-10-07","open":22000,"high":22000,"low":20750,"close":20950,"volume":13616,"rsi_14":24.81,"sma_20":23325.0,"sma_60":23337.5,"sma_120":22495.0},{"date":"2026-10-08","open":21200,"high":21700,"low":20250,"close":21000,"volume":11447,"rsi_14":22.4,"sma_20":23180.0,"sma_60":23332.5,"sma_120":22480.0},{"date":"2026-10-12","open":20550,"high":21600,"low":20000,"close":20950,"volume":12682,"rsi_14":24.78,"sma_20":23032.5,"sma_60":23308.33,"sma_120":22463.33},{"date":"2026-10-13","open":20400,"high":21400,"low":19640,"close":20350,"volume":14573,"rsi_14":22.76,"sma_20":22855.0,"sma_60":23280.83,"sma_120":22441.25},{"date":"2026-10-14","open":20400,"high":21350,"low":19920,"close":20250,"volume":7161,"rsi_14":24.56,"sma_20":22667.5,"sma_60":23252.5,"sma_120":22422.5},{"date":"2026-10-15","open":19710,"high":20150,"low":19400,"close":19520,"volume":8720,"rsi_14":23.81,"sma_20":22443.5,"sma_60":23200.33,"sma_120":22395.58},{"date":"2026-10-16","open":19630,"high":20500,"low":19630,"close":20450,"volume":8818,"rsi_14":28.43,"sma_20":22256.0,"sma_60":23163.67,"sma_120":22375.58},{"date":"2026-10-19","open":20300,"high":21350,"low":19950,"close":20300,"volume":6003,"rsi_14":26.04,"sma_20":22048.5,"sma_60":23132.0,"sma_120":22351.83},{"date":"2026-10-20","open":20050,"high":21150,"low":19810,"close":19910,"volume":7248,"rsi_14":22.17,"sma_20":21854.0,"sma_60":23087.17,"sma_120":22326.92},{"date":"2026-10-21","open":20300,"high":21000,"low":19740,"close":19980,"volume":5577,"rsi_14":17.3,"sma_20":21668.0,"sma_60":23040.17,"sma_120":22301.75},{"date":"2026-10-22","open":20000,"high":21000,"low":19640,"close":19990,"volume":4352,"rsi_14":20.87,"sma_20":21510.0,"sma_60":22985.0,"sma_120":22276.67},{"date":"2026-10-23","open":19760,"high":19960,"low":19301,"close":19880,"volume":6240,"rsi_14":20.62,"sma_20":21374.0,"sma_60":22932.17,"sma_120":22252.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.98,"pbr":0.23,"ttm_eps":null,"close":17133.4609},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":23.94,"pbr":0.25,"ttm_eps":null,"close":18674.4121},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.24,"ttm_eps":null,"close":17402.8574},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.25,"ttm_eps":null,"close":18402.9082},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.35,"ttm_eps":null,"close":26275.8633},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.32,"pbr":0.29,"ttm_eps":null,"close":22893.3359},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.3,"pbr":0.32,"ttm_eps":null,"close":25050.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.77,"pbr":0.3,"ttm_eps":null,"close":22750.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.5,"pbr":0.27,"ttm_eps":null,"close":21550.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"네오위즈홀딩스","phase":"above-fold","symbol_resolved":true}