{"status":"ok","report":{"price_analysis":{"current":8210.0,"change_1d":0.6,"change_7d":-5.1,"change_30d":-11.3,"high_30d":9430.0,"low_30d":7910.0,"position_in_range":20.0,"support":8062.0,"resistance":9278.0},"summary":"에이텍(045660)은 Technology 섹터 KR 시장 종목입니다, 시가총액 678.18억. 현재가 8,210원, 전일 대비 +0.6%, 30일 -11.3%. ROE 8.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 141.00, 기관 순매수 6.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 8.7%입니다. 시가총액 678.18억. 매출 704.09억, 영업이익 57.14억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.61,"roe":8.71,"eps":-672.6899999999999,"revenue":70408667839.0,"operating_income":5713620349.0,"net_income":30768579252.0,"market_cap":67817629490,"profit_margin":43.7,"roa":5.52,"operating_margin":8.11,"gross_margin":34.44,"debt_ratio":0.5794692325106222,"total_assets":174307466069.0,"total_equity":110358253571.0,"total_debt":63949212498.0,"dividend_yield":3.38,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q3~2025Q2"},"technical":{"analysis":"RSI(14) 38.1로 약세 구간입니다. MACD(-153.76)가 시그널선(-130.99)을 하회합니다(데드크로스). 현재가가 SMA20(8488)과 SMA60(8764) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8189~8787 (현재 위치 4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":38.095238095238095,"macd":-153.76439639473756,"macd_signal":-130.99337038612143,"sma_20":8488.0,"sma_60":8764.166666666666,"bb_upper":8787.172191221043,"bb_lower":8188.827808778958,"atr_14":336.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -141.00, 기관 순매수 6.00. 30일 누적: 외국인 -1.59만, 기관 25.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-141.0,"institutional_flow":6.0,"data":[{"date":"2026-10-23","foreign_net":1834.0,"institution_net":1.0,"retail_net":-1835.0},{"date":"2026-10-22","foreign_net":1369.0,"institution_net":1.0,"retail_net":-1370.0},{"date":"2026-10-21","foreign_net":-4343.0,"institution_net":2.0,"retail_net":4341.0},{"date":"2026-10-20","foreign_net":-330.0,"institution_net":2.0,"retail_net":328.0},{"date":"2026-10-19","foreign_net":1329.0,"institution_net":0.0,"retail_net":-1329.0},{"date":"2026-10-16","foreign_net":602.0,"institution_net":-152.0,"retail_net":-450.0},{"date":"2026-10-15","foreign_net":-778.0,"institution_net":154.0,"retail_net":624.0},{"date":"2026-10-14","foreign_net":-187.0,"institution_net":0.0,"retail_net":187.0},{"date":"2026-10-13","foreign_net":6826.0,"institution_net":1.0,"retail_net":-6827.0},{"date":"2026-10-12","foreign_net":9412.0,"institution_net":1.0,"retail_net":-9413.0},{"date":"2026-10-08","foreign_net":1768.0,"institution_net":0.0,"retail_net":-1768.0},{"date":"2026-10-07","foreign_net":-16519.0,"institution_net":0.0,"retail_net":16519.0},{"date":"2026-10-06","foreign_net":-349.0,"institution_net":2.0,"retail_net":347.0},{"date":"2026-10-02","foreign_net":-1350.0,"institution_net":1.0,"retail_net":1349.0},{"date":"2026-10-01","foreign_net":-704.0,"institution_net":1.0,"retail_net":703.0},{"date":"2026-09-30","foreign_net":94.0,"institution_net":1.0,"retail_net":-95.0},{"date":"2026-09-29","foreign_net":-2633.0,"institution_net":0.0,"retail_net":2633.0},{"date":"2026-09-28","foreign_net":1025.0,"institution_net":1.0,"retail_net":-1026.0},{"date":"2026-09-23","foreign_net":-1575.0,"institution_net":1.0,"retail_net":1574.0},{"date":"2026-09-22","foreign_net":-5321.0,"institution_net":0.0,"retail_net":5321.0},{"date":"2026-09-21","foreign_net":694.0,"institution_net":1.0,"retail_net":-695.0},{"date":"2026-09-18","foreign_net":240.0,"institution_net":1.0,"retail_net":-241.0},{"date":"2026-09-17","foreign_net":2354.0,"institution_net":1.0,"retail_net":-2355.0},{"date":"2026-09-16","foreign_net":-4212.0,"institution_net":0.0,"retail_net":4212.0},{"date":"2026-09-15","foreign_net":-2242.0,"institution_net":1.0,"retail_net":2241.0},{"date":"2026-09-14","foreign_net":-2759.0,"institution_net":1.0,"retail_net":2758.0},{"date":"2026-09-11","foreign_net":-735.0,"institution_net":1.0,"retail_net":734.0},{"date":"2026-09-10","foreign_net":-386.0,"institution_net":0.0,"retail_net":386.0},{"date":"2026-09-09","foreign_net":634.0,"institution_net":1.0,"retail_net":-635.0},{"date":"2026-09-08","foreign_net":367.0,"institution_net":1.0,"retail_net":-368.0}],"periods":{"d1":{"foreign_net":1834.0,"institution_net":1.0,"retail_net":-1835.0},"d3":{"foreign_net":-1140.0,"institution_net":4.0,"retail_net":1136.0},"d7":{"foreign_net":-317.0,"institution_net":8.0,"retail_net":309.0},"d14":{"foreign_net":-716.0,"institution_net":13.0,"retail_net":703.0},"d30":{"foreign_net":-15875.0,"institution_net":25.0,"retail_net":15850.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -673, PBR 0.61x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -673원"}]},"growth":{"grade":"B","percentile":84,"summary":"매출 +29.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":29.1,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":239.6,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 8.7%","metrics":[{"name":"ROE","value":8.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":43.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.1,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.3,"unit":"%","percentile":33,"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":56,"summary":"유동비율 1.1x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.14,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.53,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":8.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -673, PBR 0.61x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +29.1%"},"profitability":{"grade":"C","reason":"ROE 8.7%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":8.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.58,"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":34.44,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.11,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":43.7,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 29% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 29% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.61,"per_5y_high":220.19,"per_5y_low":3.91,"per_5y_avg":38.84,"per_percentile":null,"pbr_5y_high":3.01,"pbr_5y_low":0.77,"pbr_5y_avg":1.55,"pbr_percentile":0.0,"per_5y_median":7.74,"pbr_5y_median":1.32,"history":[{"quarter":"2024-Q2","per":13.29,"pbr":1.75},{"quarter":"2024-Q3","per":6.09,"pbr":1.48},{"quarter":"2024-Q4","per":15.03,"pbr":3.01},{"quarter":"2025-Q1","per":7.74,"pbr":2.57},{"quarter":"2025-Q2","per":3.91,"pbr":1.32},{"quarter":"2025-Q3","per":5.62,"pbr":1.03},{"quarter":"2025-Q4","per":220.19,"pbr":1.07},{"quarter":"2026-Q1","per":null,"pbr":0.96},{"quarter":"2026-Q2","per":null,"pbr":0.77},{"quarter":"현재","per":null,"pbr":0.61}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":15628.7822,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14120.3232,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":28279.6016,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":27652.2383,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14574.1299,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11215.3232,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8000.0,"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":"Technology","industry":"COMPUTER HARDWARE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.29,"eps":1175.84,"close":15628.78,"source":"reported"},{"date":"2024-07","per":12.34,"eps":1175.84,"close":14511.76,"source":"reported"},{"date":"2024-08","per":11.68,"eps":1175.84,"close":13738.43,"source":"reported"},{"date":"2024-09","per":6.09,"eps":2317.06,"close":14120.32,"source":"reported"},{"date":"2024-10","per":6.91,"eps":2317.06,"close":16020.22,"source":"reported"},{"date":"2024-11","per":5.69,"eps":2317.06,"close":13194.24,"source":"reported"},{"date":"2024-12","per":15.03,"eps":1881.26,"close":28279.6,"source":"reported"},{"date":"2025-01","per":13.24,"eps":1881.26,"close":24901.49,"source":"reported"},{"date":"2025-02","per":15.96,"eps":1881.26,"close":30016.92,"source":"reported"},{"date":"2025-03","per":7.74,"eps":3573.78,"close":27652.24,"source":"reported"},{"date":"2025-04","per":7.9,"eps":3573.78,"close":28231.34,"source":"reported"},{"date":"2025-05","per":5.41,"eps":3573.78,"close":19351.74,"source":"reported"},{"date":"2025-06","per":3.91,"eps":3725.02,"close":14574.13,"source":"reported"},{"date":"2025-07","per":3.59,"eps":3725.02,"close":13358.01,"source":"reported"},{"date":"2025-08","per":3.35,"eps":3725.02,"close":12460.4,"source":"reported"},{"date":"2025-09","per":5.62,"eps":1994.23,"close":11215.32,"source":"reported"},{"date":"2025-10","per":5.38,"eps":1994.23,"close":10732.74,"source":"reported"},{"date":"2025-11","per":5.0,"eps":1994.23,"close":9970.25,"source":"reported"},{"date":"2025-12","per":220.19,"eps":45.37,"close":9990.0,"source":"reported"},{"date":"2026-01","per":222.17,"eps":45.37,"close":10080.0,"source":"reported"},{"date":"2026-02","per":227.24,"eps":45.37,"close":10310.0,"source":"reported"}],"trailing_per_history_meta":{"avg":38.94,"std":75.33,"upper_1sd":114.27,"lower_1sd":0.0,"current":227.24,"count":21},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.38,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.53,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.38,"summary":"배당수익률 3.38%","metrics":[{"name":"배당수익률","value":3.38,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"8.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:15.112770+00:00","sections":{"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"},"technical":{"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":0.08714295272725434,"dividend_yield":null,"eps":1164.28,"revenue":53575930511.0,"operating_income":10471555742.0,"net_income":9616944074.0,"market_cap":null,"profit_margin":0.17950120478123074,"operating_margin":0.19545261542121087,"roa":0.0551723015134252,"gross_margin":0.3444002524829988,"total_equity":110358253571.0,"total_assets":174307466069.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":181.75,"pbr":0.77,"roe":0.040010739077005184,"dividend_yield":3.38,"eps":487.48,"revenue":41484171744.0,"operating_income":4189380930.0,"net_income":4026557274.0,"market_cap":85600000000.0,"profit_margin":0.09706249648294774,"operating_margin":0.1009874550672673,"roa":0.02297978175799425,"gross_margin":0.3313676944987628,"total_equity":100636913161.0,"total_assets":175221736934.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1501416228054945,"dividend_yield":null,"eps":-1803.87,"revenue":51800000000.0,"operating_income":-3000000000.0,"net_income":-14900000000.0,"market_cap":null,"profit_margin":-0.2876447876447876,"operating_margin":-0.05791505791505792,"roa":-0.08626044923731806,"gross_margin":0.213465742007722,"total_equity":98998407785.0,"total_assets":172312823912.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03747948209570491,"dividend_yield":null,"eps":-520.58,"revenue":47600000000.0,"operating_income":5400000000.0,"net_income":-4300000000.0,"market_cap":null,"profit_margin":-0.09033613445378151,"operating_margin":0.1134453781512605,"roa":-0.022615805653260608,"gross_margin":0.28676204340336137,"total_equity":115197263985.0,"total_assets":190907804002.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02572290186558357,"dividend_yield":null,"eps":363.2,"revenue":36300000000.0,"operating_income":2300000000.0,"net_income":3000000000.0,"market_cap":null,"profit_margin":0.08264462809917356,"operating_margin":0.06336088154269973,"roa":0.012867668140362352,"gross_margin":0.30338674870523413,"total_equity":116648518028.0,"total_assets":233184315081.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.1456427031168754,"dividend_yield":null,"eps":2006.62,"revenue":24568619809.0,"operating_income":3609957427.0,"net_income":16574659133.0,"market_cap":null,"profit_margin":0.6746271976958329,"operating_margin":0.14693366803118493,"roa":0.10574283950112127,"gross_margin":0.355934816525452,"total_equity":113803567074.0,"total_assets":156744978773.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012031302627155214,"dividend_yield":null,"eps":144.99,"revenue":-19695781440.0,"operating_income":-2536763232.0,"net_income":1197626048.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.007344513464242226,"gross_margin":null,"total_equity":99542508830.0,"total_assets":163064041455.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.09884874096686122,"dividend_yield":null,"eps":1210.21,"revenue":29235829470.0,"operating_income":2340426154.0,"net_income":9996294071.0,"market_cap":null,"profit_margin":0.34191929054920706,"operating_margin":0.08005335221980278,"roa":0.05857506384849568,"gross_margin":0.454651796236517,"total_equity":101127176464.0,"total_assets":170657843359.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.018491403185722777,"dividend_yield":null,"eps":211.96,"revenue":16171831284.0,"operating_income":295065464.0,"net_income":1750749923.0,"market_cap":null,"profit_margin":0.10825922508430741,"operating_margin":0.01824564323101307,"roa":0.015840657422848962,"gross_margin":0.18365794867885663,"total_equity":94679127669.0,"total_assets":110522554479.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.027920896407980365,"dividend_yield":null,"eps":314.1,"revenue":20519069360.0,"operating_income":1363751832.0,"net_income":2594451870.0,"market_cap":null,"profit_margin":0.1264410107730149,"operating_margin":0.06646265520494346,"roa":0.023087895192865623,"gross_margin":0.20362260844757923,"total_equity":92921510545.0,"total_assets":112372819104.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.052240715997616816,"dividend_yield":null,"eps":580.79,"revenue":71934894017.0,"operating_income":919260645.0,"net_income":4797327164.0,"market_cap":null,"profit_margin":0.06668984822395474,"operating_margin":0.012779064424321748,"roa":0.0460831917803962,"gross_margin":0.05566424228071717,"total_equity":91831190909.0,"total_assets":104101451715.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.006209069574186584,"dividend_yield":null,"eps":68.99,"revenue":14633020461.0,"operating_income":-130613862.0,"net_income":569843144.0,"market_cap":null,"profit_margin":0.038942277537214465,"operating_margin":-0.0089259672907663,"roa":0.005304108816975841,"gross_margin":0.14938712631654538,"total_equity":91775931513.0,"total_assets":107434286072.0}],"current_price":8210.0,"change_pct":0.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6990.0},{"date":"2016-10-25","close":6590.0},{"date":"2016-10-26","close":6960.0},{"date":"2016-10-27","close":7090.0},{"date":"2016-10-28","close":7600.0},{"date":"2016-10-31","close":7200.0},{"date":"2016-11-01","close":8080.0},{"date":"2016-11-02","close":9010.0},{"date":"2016-11-03","close":10350.0},{"date":"2016-11-04","close":10100.0},{"date":"2016-11-07","close":10550.0},{"date":"2016-11-08","close":10550.0},{"date":"2016-11-09","close":11650.0},{"date":"2016-11-10","close":11600.0},{"date":"2016-11-11","close":12300.0},{"date":"2016-11-14","close":11950.0},{"date":"2016-11-15","close":13000.0},{"date":"2016-11-16","close":14350.0},{"date":"2016-11-17","close":14300.0},{"date":"2016-11-18","close":13100.0},{"date":"2016-11-21","close":12650.0},{"date":"2016-11-22","close":13800.0},{"date":"2016-11-23","close":14450.0},{"date":"2016-11-24","close":14600.0},{"date":"2016-11-25","close":14800.0},{"date":"2016-11-28","close":14550.0},{"date":"2016-11-29","close":14450.0},{"date":"2016-11-30","close":13750.0},{"date":"2016-12-01","close":13200.0},{"date":"2016-12-02","close":12550.0},{"date":"2016-12-05","close":13400.0},{"date":"2016-12-06","close":13500.0},{"date":"2016-12-07","close":12950.0},{"date":"2016-12-08","close":13400.0},{"date":"2016-12-09","close":13600.0},{"date":"2016-12-12","close":14200.0},{"date":"2016-12-13","close":13350.0},{"date":"2016-12-14","close":12300.0},{"date":"2016-12-15","close":12150.0},{"date":"2016-12-16","close":11500.0},{"date":"2016-12-19","close":11750.0},{"date":"2016-12-20","close":11650.0},{"date":"2016-12-21","close":12000.0},{"date":"2016-12-22","close":11200.0},{"date":"2016-12-23","close":11250.0},{"date":"2016-12-26","close":11150.0},{"date":"2016-12-27","close":11200.0},{"date":"2016-12-28","close":11450.0},{"date":"2016-12-29","close":11500.0},{"date":"2017-01-02","close":11050.0},{"date":"2017-01-03","close":10750.0},{"date":"2017-01-04","close":10900.0},{"date":"2017-01-05","close":11250.0},{"date":"2017-01-06","close":11400.0},{"date":"2017-01-09","close":11450.0},{"date":"2017-01-10","close":11000.0},{"date":"2017-01-11","close":11250.0},{"date":"2017-01-12","close":10750.0},{"date":"2017-01-13","close":10300.0},{"date":"2017-01-16","close":9810.0},{"date":"2017-01-17","close":9800.0},{"date":"2017-01-18","close":9830.0},{"date":"2017-01-19","close":10000.0},{"date":"2017-01-20","close":9410.0},{"date":"2017-01-23","close":9350.0},{"date":"2017-01-24","close":8900.0},{"date":"2017-01-25","close":8630.0},{"date":"2017-01-26","close":9480.0},{"date":"2017-01-31","close":8550.0},{"date":"2017-02-01","close":8210.0},{"date":"2017-02-02","close":7260.0},{"date":"2017-02-03","close":7350.0},{"date":"2017-02-06","close":7600.0},{"date":"2017-02-07","close":7640.0},{"date":"2017-02-08","close":7460.0},{"date":"2017-02-09","close":7620.0},{"date":"2017-02-10","close":7450.0},{"date":"2017-02-13","close":7780.0},{"date":"2017-02-14","close":7950.0},{"date":"2017-02-15","close":7820.0},{"date":"2017-02-16","close":7950.0},{"date":"2017-02-17","close":8150.0},{"date":"2017-02-20","close":8270.0},{"date":"2017-02-21","close":8790.0},{"date":"2017-02-22","close":8530.0},{"date":"2017-02-23","close":8590.0},{"date":"2017-02-24","close":8240.0},{"date":"2017-02-27","close":7840.0},{"date":"2017-02-28","close":7920.0},{"date":"2017-03-02","close":8370.0},{"date":"2017-03-03","close":8180.0},{"date":"2017-03-06","close":7870.0},{"date":"2017-03-07","close":7780.0},{"date":"2017-03-08","close":7530.0},{"date":"2017-03-09","close":7860.0},{"date":"2017-03-10","close":8260.0},{"date":"2017-03-13","close":8440.0},{"date":"2017-03-14","close":8590.0},{"date":"2017-03-15","close":8320.0},{"date":"2017-03-16","close":8360.0},{"date":"2017-03-17","close":8160.0},{"date":"2017-03-20","close":7720.0},{"date":"2017-03-21","close":7740.0},{"date":"2017-03-22","close":8030.0},{"date":"2017-03-23","close":9470.0},{"date":"2017-03-24","close":9390.0},{"date":"2017-03-27","close":10000.0},{"date":"2017-03-28","close":7440.0},{"date":"2017-03-29","close":7300.0},{"date":"2017-03-30","close":7330.0},{"date":"2017-03-31","close":7500.0},{"date":"2017-04-03","close":6600.0},{"date":"2017-04-04","close":6160.0},{"date":"2017-04-05","close":6230.0},{"date":"2017-04-06","close":6450.0},{"date":"2017-04-07","close":6650.0},{"date":"2017-04-10","close":6360.0},{"date":"2017-04-11","close":6420.0},{"date":"2017-04-12","close":6250.0},{"date":"2017-04-13","close":6510.0},{"date":"2017-04-14","close":6260.0},{"date":"2017-04-17","close":6450.0},{"date":"2017-04-18","close":6530.0},{"date":"2017-04-19","close":6730.0},{"date":"2017-04-20","close":6660.0},{"date":"2017-04-21","close":6820.0},{"date":"2017-04-24","close":6620.0},{"date":"2017-04-25","close":6620.0},{"date":"2017-04-26","close":6680.0},{"date":"2017-04-27","close":6840.0},{"date":"2017-04-28","close":6660.0},{"date":"2017-05-02","close":6590.0},{"date":"2017-05-04","close":6660.0},{"date":"2017-05-08","close":6830.0},{"date":"2017-05-10","close":6670.0},{"date":"2017-05-11","close":6720.0},{"date":"2017-05-12","close":7000.0},{"date":"2017-05-15","close":6910.0},{"date":"2017-05-16","close":6850.0},{"date":"2017-05-17","close":6850.0},{"date":"2017-05-18","close":6850.0},{"date":"2017-05-19","close":7010.0},{"date":"2017-05-22","close":7020.0},{"date":"2017-05-23","close":7030.0},{"date":"2017-05-24","close":6910.0},{"date":"2017-05-25","close":7250.0},{"date":"2017-05-26","close":7110.0},{"date":"2017-05-29","close":7010.0},{"date":"2017-05-30","close":7250.0},{"date":"2017-05-31","close":7190.0},{"date":"2017-06-01","close":7100.0},{"date":"2017-06-02","close":7220.0},{"date":"2017-06-05","close":7150.0},{"date":"2017-06-07","close":7110.0},{"date":"2017-06-08","close":7070.0},{"date":"2017-06-09","close":7160.0},{"date":"2017-06-12","close":7180.0},{"date":"2017-06-13","close":7470.0},{"date":"2017-06-14","close":7460.0},{"date":"2017-06-15","close":7340.0},{"date":"2017-06-16","close":7560.0},{"date":"2017-06-19","close":7680.0},{"date":"2017-06-20","close":7560.0},{"date":"2017-06-21","close":7600.0},{"date":"2017-06-22","close":7530.0},{"date":"2017-06-23","close":7670.0},{"date":"2017-06-26","close":7950.0},{"date":"2017-06-27","close":7950.0},{"date":"2017-06-28","close":8420.0},{"date":"2017-06-29","close":8250.0},{"date":"2017-06-30","close":8620.0},{"date":"2017-07-03","close":8650.0},{"date":"2017-07-04","close":8300.0},{"date":"2017-07-05","close":8630.0},{"date":"2017-07-06","close":8790.0},{"date":"2017-07-07","close":9000.0},{"date":"2017-07-10","close":9240.0},{"date":"2017-07-11","close":9300.0},{"date":"2017-07-12","close":9310.0},{"date":"2017-07-13","close":9340.0},{"date":"2017-07-14","close":9330.0},{"date":"2017-07-17","close":9100.0},{"date":"2017-07-18","close":8750.0},{"date":"2017-07-19","close":8800.0},{"date":"2017-07-20","close":8650.0},{"date":"2017-07-21","close":8240.0},{"date":"2017-07-24","close":8270.0},{"date":"2017-07-25","close":8020.0},{"date":"2017-07-26","close":7810.0},{"date":"2017-07-27","close":8000.0},{"date":"2017-07-28","close":7840.0},{"date":"2017-07-31","close":7670.0},{"date":"2017-08-01","close":8050.0},{"date":"2017-08-02","close":8150.0},{"date":"2017-08-03","close":8180.0},{"date":"2017-08-04","close":8290.0},{"date":"2017-08-07","close":8420.0},{"date":"2017-08-08","close":8350.0},{"date":"2017-08-09","close":8180.0},{"date":"2017-08-10","close":8100.0},{"date":"2017-08-11","close":7940.0},{"date":"2017-08-14","close":8200.0},{"date":"2017-08-16","close":8430.0},{"date":"2017-08-17","close":8640.0},{"date":"2017-08-18","close":8600.0},{"date":"2017-08-21","close":8620.0},{"date":"2017-08-22","close":8560.0},{"date":"2017-08-23","close":8690.0},{"date":"2017-08-24","close":8970.0},{"date":"2017-08-25","close":8870.0},{"date":"2017-08-28","close":8560.0},{"date":"2017-08-29","close":8600.0},{"date":"2017-08-30","close":8600.0},{"date":"2017-08-31","close":8780.0},{"date":"2017-09-01","close":8780.0},{"date":"2017-09-04","close":8520.0},{"date":"2017-09-05","close":8820.0},{"date":"2017-09-06","close":9150.0},{"date":"2017-09-07","close":8890.0},{"date":"2017-09-08","close":8510.0},{"date":"2017-09-11","close":8630.0},{"date":"2017-09-12","close":8500.0},{"date":"2017-09-13","close":8370.0},{"date":"2017-09-14","close":8500.0},{"date":"2017-09-15","close":8530.0},{"date":"2017-09-18","close":8840.0},{"date":"2017-09-19","close":8960.0},{"date":"2017-09-20","close":8540.0},{"date":"2017-09-21","close":8500.0},{"date":"2017-09-22","close":8110.0},{"date":"2017-09-25","close":7830.0},{"date":"2017-09-26","close":7850.0},{"date":"2017-09-27","close":8200.0},{"date":"2017-09-28","close":8160.0},{"date":"2017-09-29","close":8300.0},{"date":"2017-10-10","close":8310.0},{"date":"2017-10-11","close":8350.0},{"date":"2017-10-12","close":8430.0},{"date":"2017-10-13","close":8270.0},{"date":"2017-10-16","close":8060.0},{"date":"2017-10-17","close":8130.0},{"date":"2017-10-18","close":8130.0},{"date":"2017-10-19","close":8250.0},{"date":"2017-10-20","close":8530.0},{"date":"2017-10-23","close":8480.0},{"date":"2017-10-24","close":8580.0},{"date":"2017-10-25","close":8570.0},{"date":"2017-10-26","close":8340.0},{"date":"2017-10-27","close":8470.0},{"date":"2017-10-30","close":8400.0},{"date":"2017-10-31","close":8320.0},{"date":"2017-11-01","close":8260.0},{"date":"2017-11-02","close":8240.0},{"date":"2017-11-03","close":8200.0},{"date":"2017-11-06","close":8190.0},{"date":"2017-11-07","close":8280.0},{"date":"2017-11-08","close":8310.0},{"date":"2017-11-09","close":8300.0},{"date":"2017-11-10","close":8390.0},{"date":"2017-11-13","close":8590.0},{"date":"2017-11-14","close":8600.0},{"date":"2017-11-15","close":8280.0},{"date":"2017-11-16","close":8310.0},{"date":"2017-11-17","close":8200.0},{"date":"2017-11-20","close":8330.0},{"date":"2017-11-21","close":8230.0},{"date":"2017-11-22","close":8220.0},{"date":"2017-11-23","close":8230.0},{"date":"2017-11-24","close":8840.0},{"date":"2017-11-27","close":9020.0},{"date":"2017-11-28","close":8850.0},{"date":"2017-11-29","close":8860.0},{"date":"2017-11-30","close":9140.0},{"date":"2017-12-01","close":9150.0},{"date":"2017-12-04","close":8940.0},{"date":"2017-12-05","close":9620.0},{"date":"2017-12-06","close":9790.0},{"date":"2017-12-07","close":10550.0},{"date":"2017-12-08","close":10150.0},{"date":"2017-12-11","close":10400.0},{"date":"2017-12-12","close":10550.0},{"date":"2017-12-13","close":10550.0},{"date":"2017-12-14","close":10650.0},{"date":"2017-12-15","close":10350.0},{"date":"2017-12-18","close":11900.0},{"date":"2017-12-19","close":10700.0},{"date":"2017-12-20","close":10100.0},{"date":"2017-12-21","close":9660.0},{"date":"2017-12-22","close":10150.0},{"date":"2017-12-26","close":10150.0},{"date":"2017-12-27","close":10300.0},{"date":"2017-12-28","close":10950.0},{"date":"2018-01-02","close":9693.9424},{"date":"2018-01-03","close":9516.8848},{"date":"2018-01-04","close":9561.1475},{"date":"2018-01-05","close":9472.6182},{"date":"2018-01-08","close":9428.3545},{"date":"2018-01-09","close":9826.7354},{"date":"2018-01-10","close":9959.5283},{"date":"2018-01-11","close":10534.9678},{"date":"2018-01-12","close":10402.1748},{"date":"2018-01-15","close":10800.5566},{"date":"2018-01-16","close":10269.3799},{"date":"2018-01-17","close":10357.9092},{"date":"2018-01-18","close":10269.3799},{"date":"2018-01-19","close":10003.793},{"date":"2018-01-22","close":10136.5859},{"date":"2018-01-23","close":10092.3232},{"date":"2018-01-24","close":10446.4385},{"date":"2018-01-25","close":10313.6455},{"date":"2018-01-26","close":10269.3799},{"date":"2018-01-29","close":11110.4072},{"date":"2018-01-30","close":11110.4072},{"date":"2018-01-31","close":11066.1426},{"date":"2018-02-01","close":11508.7891},{"date":"2018-02-02","close":11862.9062},{"date":"2018-02-05","close":12305.5508},{"date":"2018-02-06","close":12084.2285},{"date":"2018-02-07","close":11331.7305},{"date":"2018-02-08","close":11641.584},{"date":"2018-02-09","close":11818.6406},{"date":"2018-02-12","close":11730.1113},{"date":"2018-02-13","close":11420.2588},{"date":"2018-02-14","close":13013.7842},{"date":"2018-02-19","close":12748.1973},{"date":"2018-02-20","close":14341.7217},{"date":"2018-02-21","close":14430.249},{"date":"2018-02-22","close":14474.5166},{"date":"2018-02-23","close":14430.249},{"date":"2018-02-26","close":14164.6641},{"date":"2018-02-27","close":14164.6641},{"date":"2018-02-28","close":14253.1924},{"date":"2018-03-02","close":12703.9326},{"date":"2018-03-05","close":11730.1113},{"date":"2018-03-06","close":11818.6406},{"date":"2018-03-07","close":11951.4346},{"date":"2018-03-08","close":11907.1699},{"date":"2018-03-09","close":12836.7266},{"date":"2018-03-12","close":13412.166},{"date":"2018-03-13","close":13589.2236},{"date":"2018-03-14","close":13810.5469},{"date":"2018-03-15","close":12748.1973},{"date":"2018-03-16","close":12969.5186},{"date":"2018-03-19","close":12703.9326},{"date":"2018-03-20","close":12969.5186},{"date":"2018-03-21","close":12659.668},{"date":"2018-03-22","close":12084.2285},{"date":"2018-03-23","close":11907.1699},{"date":"2018-03-26","close":12526.874},{"date":"2018-03-27","close":12172.7588},{"date":"2018-03-28","close":11907.1699},{"date":"2018-03-29","close":12128.4922},{"date":"2018-03-30","close":12261.2871},{"date":"2018-04-02","close":11730.1113},{"date":"2018-04-03","close":11198.9375},{"date":"2018-04-04","close":11375.9961},{"date":"2018-04-05","close":10977.6133},{"date":"2018-04-06","close":10889.084},{"date":"2018-04-09","close":10623.4971},{"date":"2018-04-10","close":10889.084},{"date":"2018-04-11","close":11110.4072},{"date":"2018-04-12","close":11110.4072},{"date":"2018-04-13","close":11641.584},{"date":"2018-04-16","close":11553.0537},{"date":"2018-04-17","close":11110.4072},{"date":"2018-04-18","close":10756.291},{"date":"2018-04-19","close":10800.5566},{"date":"2018-04-20","close":11420.2588},{"date":"2018-04-23","close":10756.291},{"date":"2018-04-24","close":10667.7617},{"date":"2018-04-25","close":10003.793},{"date":"2018-04-26","close":10048.0576},{"date":"2018-04-27","close":10225.1162},{"date":"2018-04-30","close":10136.5859},{"date":"2018-05-02","close":10579.2334},{"date":"2018-05-03","close":10534.9678},{"date":"2018-05-04","close":10048.0576},{"date":"2018-05-08","close":9605.4121},{"date":"2018-05-09","close":9516.8848},{"date":"2018-05-10","close":9693.9424},{"date":"2018-05-11","close":10180.8506},{"date":"2018-05-14","close":10092.3232},{"date":"2018-05-15","close":10003.793},{"date":"2018-05-16","close":9649.6758},{"date":"2018-05-17","close":10092.3232},{"date":"2018-05-18","close":10092.3232},{"date":"2018-05-21","close":10269.3799},{"date":"2018-05-23","close":10136.5859},{"date":"2018-05-24","close":10136.5859},{"date":"2018-05-25","close":9738.2061},{"date":"2018-05-28","close":10092.3232},{"date":"2018-05-29","close":9738.2061},{"date":"2018-05-30","close":9826.7354},{"date":"2018-05-31","close":10490.7031},{"date":"2018-06-01","close":10623.4971},{"date":"2018-06-04","close":10313.6455},{"date":"2018-06-05","close":9959.5283},{"date":"2018-06-07","close":9472.6182},{"date":"2018-06-08","close":9074.2373},{"date":"2018-06-11","close":8773.2383},{"date":"2018-06-12","close":9251.2959},{"date":"2018-06-14","close":7967.6235},{"date":"2018-06-15","close":7666.624},{"date":"2018-06-18","close":7445.3013},{"date":"2018-06-19","close":7064.6265},{"date":"2018-06-20","close":7250.5376},{"date":"2018-06-21","close":7170.8608},{"date":"2018-06-22","close":7002.6558},{"date":"2018-06-25","close":7259.3901},{"date":"2018-06-26","close":7250.5376},{"date":"2018-06-27","close":7153.1548},{"date":"2018-06-28","close":7100.0376},{"date":"2018-06-29","close":7011.5083},{"date":"2018-07-02","close":6701.6562},{"date":"2018-07-03","close":6922.979},{"date":"2018-07-04","close":7153.1548},{"date":"2018-07-05","close":7082.332},{"date":"2018-07-06","close":7046.9199},{"date":"2018-07-09","close":6869.8618},{"date":"2018-07-10","close":7144.3022},{"date":"2018-07-11","close":7046.9199},{"date":"2018-07-12","close":7153.1548},{"date":"2018-07-13","close":7347.9194},{"date":"2018-07-16","close":7232.8306},{"date":"2018-07-17","close":7029.2144},{"date":"2018-07-18","close":6878.7139},{"date":"2018-07-19","close":6560.0093},{"date":"2018-07-20","close":6657.3916},{"date":"2018-07-23","close":6037.688},{"date":"2018-07-24","close":6073.0991},{"date":"2018-07-25","close":6276.7163},{"date":"2018-07-26","close":6471.481},{"date":"2018-07-27","close":6551.1567},{"date":"2018-07-30","close":6506.8921},{"date":"2018-07-31","close":6462.6284},{"date":"2018-08-01","close":6524.5981},{"date":"2018-08-02","close":6533.4512},{"date":"2018-08-03","close":6568.8628},{"date":"2018-08-06","close":6533.4512},{"date":"2018-08-07","close":6498.0396},{"date":"2018-08-08","close":6489.187},{"date":"2018-08-09","close":6418.3633},{"date":"2018-08-10","close":6223.5986},{"date":"2018-08-13","close":6073.0991},{"date":"2018-08-14","close":6267.8633},{"date":"2018-08-16","close":6214.7466},{"date":"2018-08-17","close":6232.4517},{"date":"2018-08-20","close":6444.9214},{"date":"2018-08-21","close":6524.5981},{"date":"2018-08-22","close":6533.4512},{"date":"2018-08-23","close":6453.7749},{"date":"2018-08-24","close":6418.3633},{"date":"2018-08-27","close":6560.0093},{"date":"2018-08-28","close":6639.686},{"date":"2018-08-29","close":6657.3916},{"date":"2018-08-30","close":6613.1274},{"date":"2018-08-31","close":6737.0684},{"date":"2018-09-03","close":6958.3901},{"date":"2018-09-04","close":6949.5381},{"date":"2018-09-05","close":6728.2153},{"date":"2018-09-06","close":6737.0684},{"date":"2018-09-07","close":6701.6562},{"date":"2018-09-10","close":6825.5972},{"date":"2018-09-11","close":6869.8618},{"date":"2018-09-12","close":6861.0088},{"date":"2018-09-13","close":6869.8618},{"date":"2018-09-14","close":6914.126},{"date":"2018-09-17","close":6905.2734},{"date":"2018-09-18","close":6843.3027},{"date":"2018-09-19","close":6639.686},{"date":"2018-09-20","close":6489.187},{"date":"2018-09-21","close":6577.7148},{"date":"2018-09-27","close":6595.4214},{"date":"2018-09-28","close":6524.5981},{"date":"2018-10-01","close":6436.0693},{"date":"2018-10-02","close":6312.1274},{"date":"2018-10-04","close":6232.4517},{"date":"2018-10-05","close":6197.04},{"date":"2018-10-08","close":6197.04},{"date":"2018-10-10","close":5984.5698},{"date":"2018-10-11","close":5559.6313},{"date":"2018-10-12","close":5639.3071},{"date":"2018-10-15","close":5586.1895},{"date":"2018-10-16","close":5612.7476},{"date":"2018-10-17","close":5842.9238},{"date":"2018-10-18","close":5966.8647},{"date":"2018-10-19","close":5975.7173},{"date":"2018-10-22","close":6179.334},{"date":"2018-10-23","close":6037.688},{"date":"2018-10-24","close":6064.2461},{"date":"2018-10-25","close":5958.0112},{"date":"2018-10-26","close":5674.7183},{"date":"2018-10-29","close":5046.1616},{"date":"2018-10-30","close":5001.8965},{"date":"2018-10-31","close":5276.3369},{"date":"2018-11-01","close":5426.8369},{"date":"2018-11-02","close":5692.4243},{"date":"2018-11-05","close":5612.7476},{"date":"2018-11-06","close":5949.1592},{"date":"2018-11-07","close":6241.3052},{"date":"2018-11-08","close":6285.5693},{"date":"2018-11-09","close":6285.5693},{"date":"2018-11-12","close":6223.5986},{"date":"2018-11-13","close":6188.1875},{"date":"2018-11-14","close":6161.6289},{"date":"2018-11-15","close":6551.1567},{"date":"2018-11-16","close":6303.2754},{"date":"2018-11-19","close":5913.7471},{"date":"2018-11-20","close":5577.3364},{"date":"2018-11-21","close":5382.5728},{"date":"2018-11-22","close":5302.896},{"date":"2018-11-23","close":5223.2192},{"date":"2018-11-26","close":5187.8071},{"date":"2018-11-27","close":5364.8662},{"date":"2018-11-28","close":5409.1304},{"date":"2018-11-29","close":5373.7202},{"date":"2018-11-30","close":5356.0127},{"date":"2018-12-03","close":5426.8369},{"date":"2018-12-04","close":5497.6597},{"date":"2018-12-05","close":5860.6299},{"date":"2018-12-06","close":5621.6006},{"date":"2018-12-07","close":5754.3945},{"date":"2018-12-10","close":5780.9536},{"date":"2018-12-11","close":5710.1294},{"date":"2018-12-12","close":7383.3311},{"date":"2018-12-13","close":7223.978},{"date":"2018-12-14","close":7259.3901},{"date":"2018-12-17","close":7392.1841},{"date":"2018-12-18","close":7046.9199},{"date":"2018-12-19","close":6799.0386},{"date":"2018-12-20","close":6905.2734},{"date":"2018-12-21","close":6542.3047},{"date":"2018-12-24","close":6418.3633},{"date":"2018-12-26","close":6152.7754},{"date":"2018-12-27","close":6556.9731},{"date":"2018-12-28","close":6646.7944},{"date":"2019-01-02","close":6628.8301},{"date":"2019-01-03","close":6898.2949},{"date":"2019-01-04","close":7006.0801},{"date":"2019-01-07","close":7194.7056},{"date":"2019-01-08","close":7006.0801},{"date":"2019-01-09","close":7437.2241},{"date":"2019-01-10","close":7203.688},{"date":"2019-01-11","close":7113.8662},{"date":"2019-01-14","close":6907.2773},{"date":"2019-01-15","close":6961.1694},{"date":"2019-01-16","close":6916.2598},{"date":"2019-01-17","close":6835.4194},{"date":"2019-01-18","close":6772.5444},{"date":"2019-01-21","close":6826.438},{"date":"2019-01-22","close":6727.6333},{"date":"2019-01-23","close":6646.7944},{"date":"2019-01-24","close":6790.5088},{"date":"2019-01-25","close":6799.4907},{"date":"2019-01-28","close":6844.4019},{"date":"2019-01-29","close":6871.3481},{"date":"2019-01-30","close":7509.0811},{"date":"2019-01-31","close":7203.688},{"date":"2019-02-01","close":7033.0269},{"date":"2019-02-07","close":6961.1694},{"date":"2019-02-08","close":6925.2407},{"date":"2019-02-11","close":7104.8843},{"date":"2019-02-12","close":7293.5088},{"date":"2019-02-13","close":7311.4741},{"date":"2019-02-14","close":7293.5088},{"date":"2019-02-15","close":7104.8843},{"date":"2019-02-18","close":7275.5449},{"date":"2019-02-19","close":7185.7236},{"date":"2019-02-20","close":7086.9199},{"date":"2019-02-21","close":7311.4741},{"date":"2019-02-22","close":7203.688},{"date":"2019-02-25","close":7257.5806},{"date":"2019-02-26","close":7293.5088},{"date":"2019-02-27","close":7275.5449},{"date":"2019-02-28","close":6997.0981},{"date":"2019-03-04","close":7149.7944},{"date":"2019-03-05","close":7068.9551},{"date":"2019-03-06","close":7024.0449},{"date":"2019-03-07","close":7050.9912},{"date":"2019-03-08","close":6952.1875},{"date":"2019-03-11","close":6817.4556},{"date":"2019-03-12","close":6844.4019},{"date":"2019-03-13","close":6799.4907},{"date":"2019-03-14","close":6844.4019},{"date":"2019-03-15","close":6997.0981},{"date":"2019-03-18","close":7015.062},{"date":"2019-03-19","close":6979.1338},{"date":"2019-03-20","close":6934.2231},{"date":"2019-03-21","close":6790.5088},{"date":"2019-03-22","close":6790.5088},{"date":"2019-03-25","close":6763.5625},{"date":"2019-03-26","close":6736.6157},{"date":"2019-03-27","close":6700.6865},{"date":"2019-03-28","close":6592.9014},{"date":"2019-03-29","close":6691.7051},{"date":"2019-04-01","close":6790.5088},{"date":"2019-04-02","close":6952.1875},{"date":"2019-04-03","close":6961.1694},{"date":"2019-04-04","close":6961.1694},{"date":"2019-04-05","close":7006.0801},{"date":"2019-04-08","close":7104.8843},{"date":"2019-04-09","close":7050.9912},{"date":"2019-04-10","close":7059.9727},{"date":"2019-04-11","close":7050.9912},{"date":"2019-04-12","close":7042.0088},{"date":"2019-04-15","close":7042.0088},{"date":"2019-04-16","close":7050.9912},{"date":"2019-04-17","close":7122.8486},{"date":"2019-04-18","close":7024.0449},{"date":"2019-04-19","close":7104.8843},{"date":"2019-04-22","close":7113.8662},{"date":"2019-04-23","close":7050.9912},{"date":"2019-04-24","close":6979.1338},{"date":"2019-04-25","close":7059.9727},{"date":"2019-04-26","close":6808.4727},{"date":"2019-04-29","close":6862.3657},{"date":"2019-04-30","close":6799.4907},{"date":"2019-05-02","close":6619.8481},{"date":"2019-05-03","close":6628.8301},{"date":"2019-05-07","close":6476.1333},{"date":"2019-05-08","close":6422.2397},{"date":"2019-05-09","close":6269.5435},{"date":"2019-05-10","close":6359.3652},{"date":"2019-05-13","close":6610.8662},{"date":"2019-05-14","close":6592.9014},{"date":"2019-05-15","close":7006.0801},{"date":"2019-05-16","close":7634.8315},{"date":"2019-05-17","close":8533.0459},{"date":"2019-05-20","close":9970.1914},{"date":"2019-05-21","close":9386.3516},{"date":"2019-05-22","close":8658.7959},{"date":"2019-05-23","close":8640.832},{"date":"2019-05-24","close":8353.4033},{"date":"2019-05-27","close":8254.6006},{"date":"2019-05-28","close":8353.4033},{"date":"2019-05-29","close":8694.7246},{"date":"2019-05-30","close":8065.9746},{"date":"2019-05-31","close":7994.1172},{"date":"2019-06-03","close":8074.958},{"date":"2019-06-04","close":8326.457},{"date":"2019-06-05","close":8281.5469},{"date":"2019-06-07","close":8452.2061},{"date":"2019-06-10","close":8748.6172},{"date":"2019-06-11","close":8586.9395},{"date":"2019-06-12","close":8164.7783},{"date":"2019-06-13","close":8110.8862},{"date":"2019-06-14","close":7949.2061},{"date":"2019-06-17","close":7958.188},{"date":"2019-06-18","close":8021.0635},{"date":"2019-06-19","close":8048.0103},{"date":"2019-06-20","close":8281.5469},{"date":"2019-06-21","close":8164.7783},{"date":"2019-06-24","close":8137.832},{"date":"2019-06-25","close":8236.6367},{"date":"2019-06-26","close":7904.2964},{"date":"2019-06-27","close":7832.4385},{"date":"2019-06-28","close":7886.3325},{"date":"2019-07-01","close":7940.2256},{"date":"2019-07-02","close":8164.7783},{"date":"2019-07-03","close":8254.6006},{"date":"2019-07-04","close":8173.7603},{"date":"2019-07-05","close":8667.7783},{"date":"2019-07-08","close":8622.8672},{"date":"2019-07-09","close":9251.6191},{"date":"2019-07-10","close":8937.2441},{"date":"2019-07-11","close":8173.7603},{"date":"2019-07-12","close":8173.7603},{"date":"2019-07-15","close":8021.0635},{"date":"2019-07-16","close":8272.5645},{"date":"2019-07-17","close":8272.5645},{"date":"2019-07-18","close":8263.582},{"date":"2019-07-19","close":8092.9209},{"date":"2019-07-22","close":8434.2422},{"date":"2019-07-23","close":8398.3145},{"date":"2019-07-24","close":8542.0273},{"date":"2019-07-25","close":8245.6172},{"date":"2019-07-26","close":8101.9028},{"date":"2019-07-29","close":7742.6177},{"date":"2019-07-30","close":7985.1353},{"date":"2019-07-31","close":8083.9385},{"date":"2019-08-01","close":7895.3135},{"date":"2019-08-02","close":8200.708},{"date":"2019-08-05","close":7589.9204},{"date":"2019-08-06","close":7302.4917},{"date":"2019-08-07","close":7491.1167},{"date":"2019-08-08","close":7940.2256},{"date":"2019-08-09","close":8227.6523},{"date":"2019-08-12","close":8542.0273},{"date":"2019-08-13","close":8577.958},{"date":"2019-08-14","close":8488.1367},{"date":"2019-08-16","close":7931.2422},{"date":"2019-08-19","close":8577.958},{"date":"2019-08-20","close":8631.8516},{"date":"2019-08-21","close":8667.7783},{"date":"2019-08-22","close":8739.6367},{"date":"2019-08-23","close":8739.6367},{"date":"2019-08-26","close":8604.9033},{"date":"2019-08-27","close":8937.2441},{"date":"2019-08-28","close":8838.4395},{"date":"2019-08-29","close":8892.332},{"date":"2019-08-30","close":9027.0645},{"date":"2019-09-02","close":9835.46},{"date":"2019-09-03","close":10104.9229},{"date":"2019-09-04","close":10374.3887},{"date":"2019-09-05","close":10643.8516},{"date":"2019-09-06","close":7589.9204},{"date":"2019-09-09","close":7320.4551},{"date":"2019-09-10","close":7050.9912},{"date":"2019-09-11","close":7131.8306},{"date":"2019-09-16","close":7176.7422},{"date":"2019-09-17","close":7248.5986},{"date":"2019-09-18","close":7329.4375},{"date":"2019-09-19","close":7437.2241},{"date":"2019-09-20","close":7455.1885},{"date":"2019-09-23","close":7634.8315},{"date":"2019-09-24","close":7652.7954},{"date":"2019-09-25","close":7536.0273},{"date":"2019-09-26","close":7491.1167},{"date":"2019-09-27","close":7589.9204},{"date":"2019-09-30","close":7688.7231},{"date":"2019-10-01","close":7787.5273},{"date":"2019-10-02","close":7724.6528},{"date":"2019-10-04","close":7679.7417},{"date":"2019-10-07","close":7589.9204},{"date":"2019-10-08","close":7778.5459},{"date":"2019-10-10","close":7769.563},{"date":"2019-10-11","close":7895.3135},{"date":"2019-10-14","close":8263.582},{"date":"2019-10-15","close":8119.8677},{"date":"2019-10-16","close":8308.4912},{"date":"2019-10-17","close":8398.3145},{"date":"2019-10-18","close":8398.3145},{"date":"2019-10-21","close":8380.3506},{"date":"2019-10-22","close":8308.4912},{"date":"2019-10-23","close":8218.6729},{"date":"2019-10-24","close":8515.082},{"date":"2019-10-25","close":8524.0645},{"date":"2019-10-28","close":8389.332},{"date":"2019-10-29","close":8506.1006},{"date":"2019-10-30","close":8640.832},{"date":"2019-10-31","close":8667.7783},{"date":"2019-11-01","close":8757.6016},{"date":"2019-11-04","close":7769.563},{"date":"2019-11-05","close":7778.5459},{"date":"2019-11-06","close":7778.5459},{"date":"2019-11-07","close":7922.2607},{"date":"2019-11-08","close":7922.2607},{"date":"2019-11-11","close":8209.6895},{"date":"2019-11-12","close":8164.7783},{"date":"2019-11-13","close":8425.2617},{"date":"2019-11-14","close":8308.4912},{"date":"2019-11-15","close":8272.5645},{"date":"2019-11-18","close":8488.1367},{"date":"2019-11-19","close":8407.2969},{"date":"2019-11-20","close":8353.4033},{"date":"2019-11-21","close":8209.6895},{"date":"2019-11-22","close":8443.2266},{"date":"2019-11-25","close":9161.7979},{"date":"2019-11-26","close":9161.7979},{"date":"2019-11-27","close":8658.7959},{"date":"2019-11-28","close":8757.6016},{"date":"2019-11-29","close":8335.4395},{"date":"2019-12-02","close":8317.4746},{"date":"2019-12-03","close":8317.4746},{"date":"2019-12-04","close":8039.0278},{"date":"2019-12-05","close":7931.2422},{"date":"2019-12-06","close":7886.3325},{"date":"2019-12-09","close":8056.9937},{"date":"2019-12-10","close":8048.0103},{"date":"2019-12-11","close":7922.2607},{"date":"2019-12-12","close":7994.1172},{"date":"2019-12-13","close":8119.8677},{"date":"2019-12-16","close":8245.6172},{"date":"2019-12-17","close":8236.6367},{"date":"2019-12-18","close":8245.6172},{"date":"2019-12-19","close":8245.6172},{"date":"2019-12-20","close":8281.5469},{"date":"2019-12-23","close":7949.2061},{"date":"2019-12-24","close":7967.1714},{"date":"2019-12-26","close":8056.9937},{"date":"2019-12-27","close":8293.1621},{"date":"2019-12-30","close":8356.7451},{"date":"2020-01-02","close":8765.498},{"date":"2020-01-03","close":8819.999},{"date":"2020-01-06","close":8592.9141},{"date":"2020-01-07","close":8611.0811},{"date":"2020-01-08","close":8247.7441},{"date":"2020-01-09","close":8547.4961},{"date":"2020-01-10","close":8874.502},{"date":"2020-01-13","close":8983.501},{"date":"2020-01-14","close":9265.0869},{"date":"2020-01-15","close":9265.0869},{"date":"2020-01-16","close":9310.5039},{"date":"2020-01-17","close":9219.6709},{"date":"2020-01-20","close":8929.001},{"date":"2020-01-21","close":9001.667},{"date":"2020-01-22","close":8810.916},{"date":"2020-01-23","close":8774.582},{"date":"2020-01-28","close":8538.415},{"date":"2020-01-29","close":8611.0811},{"date":"2020-01-30","close":8238.6602},{"date":"2020-01-31","close":7975.2422},{"date":"2020-02-03","close":8066.0752},{"date":"2020-02-04","close":8329.4961},{"date":"2020-02-05","close":8293.1621},{"date":"2020-02-06","close":8256.8281},{"date":"2020-02-07","close":8284.0781},{"date":"2020-02-10","close":8184.1602},{"date":"2020-02-11","close":8211.4102},{"date":"2020-02-12","close":8211.4102},{"date":"2020-02-13","close":8220.4951},{"date":"2020-02-14","close":8211.4102},{"date":"2020-02-17","close":8311.3291},{"date":"2020-02-18","close":8274.9941},{"date":"2020-02-19","close":8129.6597},{"date":"2020-02-20","close":8120.5767},{"date":"2020-02-21","close":8120.5767},{"date":"2020-02-24","close":8038.8252},{"date":"2020-02-25","close":8347.6631},{"date":"2020-02-26","close":8956.251},{"date":"2020-02-27","close":8474.8301},{"date":"2020-02-28","close":8066.0752},{"date":"2020-03-02","close":8347.6631},{"date":"2020-03-03","close":9174.2539},{"date":"2020-03-04","close":9128.8359},{"date":"2020-03-05","close":9174.2539},{"date":"2020-03-06","close":8738.248},{"date":"2020-03-09","close":8738.248},{"date":"2020-03-10","close":8411.2461},{"date":"2020-03-11","close":8075.1597},{"date":"2020-03-12","close":8075.1597},{"date":"2020-03-13","close":6667.2295},{"date":"2020-03-16","close":6421.9775},{"date":"2020-03-17","close":6685.3965},{"date":"2020-03-18","close":6194.8921},{"date":"2020-03-19","close":5513.6357},{"date":"2020-03-20","close":5904.2222},{"date":"2020-03-23","close":5995.0566},{"date":"2020-03-24","close":6521.8945},{"date":"2020-03-25","close":6621.8125},{"date":"2020-03-26","close":6885.2314},{"date":"2020-03-27","close":6803.4805},{"date":"2020-03-30","close":7112.3169},{"date":"2020-03-31","close":7493.8203},{"date":"2020-04-01","close":7339.4023},{"date":"2020-04-02","close":7375.7358},{"date":"2020-04-03","close":7539.2378},{"date":"2020-04-06","close":7893.4917},{"date":"2020-04-07","close":8111.4932},{"date":"2020-04-08","close":8365.8291},{"date":"2020-04-09","close":8383.9941},{"date":"2020-04-10","close":8193.2432},{"date":"2020-04-13","close":7875.3237},{"date":"2020-04-14","close":8611.0811},{"date":"2020-04-16","close":8402.1611},{"date":"2020-04-17","close":8538.415},{"date":"2020-04-20","close":9174.2539},{"date":"2020-04-21","close":8865.417},{"date":"2020-04-22","close":9128.8359},{"date":"2020-04-23","close":9074.334},{"date":"2020-04-24","close":10536.7656},{"date":"2020-04-27","close":10582.1826},{"date":"2020-04-28","close":10809.2676},{"date":"2020-04-29","close":10763.8496},{"date":"2020-05-04","close":11218.0234},{"date":"2020-05-06","close":11308.8555},{"date":"2020-05-07","close":11308.8555},{"date":"2020-05-08","close":11581.3594},{"date":"2020-05-11","close":12262.6143},{"date":"2020-05-12","close":12308.0332},{"date":"2020-05-13","close":12035.5293},{"date":"2020-05-14","close":12126.3643},{"date":"2020-05-15","close":12035.5293},{"date":"2020-05-18","close":11990.1133},{"date":"2020-05-19","close":12989.2881},{"date":"2020-05-20","close":12898.4551},{"date":"2020-05-21","close":12853.0381},{"date":"2020-05-22","close":13170.958},{"date":"2020-05-25","close":13125.541},{"date":"2020-05-26","close":12080.9473},{"date":"2020-05-27","close":11626.7764},{"date":"2020-05-28","close":11036.3535},{"date":"2020-05-29","close":11445.1084},{"date":"2020-06-01","close":11535.9414},{"date":"2020-06-02","close":11808.4443},{"date":"2020-06-03","close":11581.3594},{"date":"2020-06-04","close":11672.1934},{"date":"2020-06-05","close":11626.7764},{"date":"2020-06-08","close":11308.8555},{"date":"2020-06-09","close":11263.4385},{"date":"2020-06-10","close":11263.4385},{"date":"2020-06-11","close":11263.4385},{"date":"2020-06-12","close":10809.2676},{"date":"2020-06-15","close":11127.1885},{"date":"2020-06-16","close":11263.4385},{"date":"2020-06-17","close":10809.2676},{"date":"2020-06-18","close":10673.0176},{"date":"2020-06-19","close":11036.3535},{"date":"2020-06-22","close":11081.7715},{"date":"2020-06-23","close":11263.4385},{"date":"2020-06-24","close":11763.0273},{"date":"2020-06-25","close":11763.0273},{"date":"2020-06-26","close":11672.1934},{"date":"2020-06-29","close":11445.1084},{"date":"2020-06-30","close":12444.2832},{"date":"2020-07-01","close":12035.5293},{"date":"2020-07-02","close":12625.9521},{"date":"2020-07-03","close":12625.9521},{"date":"2020-07-06","close":12398.8662},{"date":"2020-07-07","close":12035.5293},{"date":"2020-07-08","close":15623.4814},{"date":"2020-07-09","close":15214.7275},{"date":"2020-07-10","close":15123.8926},{"date":"2020-07-13","close":14851.3906},{"date":"2020-07-14","close":19302.2656},{"date":"2020-07-15","close":19211.4316},{"date":"2020-07-16","close":20891.8613},{"date":"2020-07-17","close":20301.4414},{"date":"2020-07-20","close":21800.2051},{"date":"2020-07-21","close":21800.2051},{"date":"2020-07-22","close":21754.7871},{"date":"2020-07-23","close":20528.5254},{"date":"2020-07-24","close":20801.0273},{"date":"2020-07-27","close":21391.4512},{"date":"2020-07-28","close":23344.3867},{"date":"2020-07-29","close":25251.9043},{"date":"2020-07-30","close":25478.9902},{"date":"2020-07-31","close":25842.3262},{"date":"2020-08-03","close":25933.1621},{"date":"2020-08-04","close":24071.0586},{"date":"2020-08-05","close":24388.9805},{"date":"2020-08-06","close":23389.8047},{"date":"2020-08-07","close":28885.2695},{"date":"2020-08-10","close":29839.0273},{"date":"2020-08-11","close":30156.9512},{"date":"2020-08-12","close":32336.9688},{"date":"2020-08-13","close":38786.2031},{"date":"2020-08-14","close":37696.1875},{"date":"2020-08-18","close":34789.4961},{"date":"2020-08-19","close":36787.8477},{"date":"2020-08-20","close":35788.6719},{"date":"2020-08-21","close":34426.1562},{"date":"2020-08-24","close":34471.5742},{"date":"2020-08-25","close":34562.4062},{"date":"2020-08-26","close":33199.8984},{"date":"2020-08-27","close":33835.7383},{"date":"2020-08-28","close":33881.1523},{"date":"2020-08-31","close":33199.8984},{"date":"2020-09-01","close":35607.0039},{"date":"2020-09-02","close":34925.75},{"date":"2020-09-03","close":34153.6602},{"date":"2020-09-04","close":33154.4727},{"date":"2020-09-07","close":32836.5586},{"date":"2020-09-08","close":30883.625},{"date":"2020-09-09","close":30247.7852},{"date":"2020-09-10","close":31791.9688},{"date":"2020-09-11","close":32609.4707},{"date":"2020-09-14","close":31065.291},{"date":"2020-09-15","close":30338.6191},{"date":"2020-09-16","close":30066.1152},{"date":"2020-09-17","close":30384.0371},{"date":"2020-09-18","close":31428.6289},{"date":"2020-09-21","close":31564.8789},{"date":"2020-09-22","close":28567.3496},{"date":"2020-09-23","close":27840.6797},{"date":"2020-09-24","close":27159.4238},{"date":"2020-09-25","close":29157.7734},{"date":"2020-09-28","close":29021.5215},{"date":"2020-09-29","close":30066.1152},{"date":"2020-10-05","close":30293.2012},{"date":"2020-10-06","close":30656.5352},{"date":"2020-10-07","close":31610.293},{"date":"2020-10-08","close":32473.2227},{"date":"2020-10-12","close":32382.3887},{"date":"2020-10-13","close":34426.1562},{"date":"2020-10-14","close":36152.0078},{"date":"2020-10-15","close":34244.4922},{"date":"2020-10-16","close":31292.3789},{"date":"2020-10-19","close":28612.7695},{"date":"2020-10-20","close":28794.4355},{"date":"2020-10-21","close":28976.1055},{"date":"2020-10-22","close":27704.4258},{"date":"2020-10-23","close":27886.0957},{"date":"2020-10-26","close":29793.6133},{"date":"2020-10-27","close":28658.1836},{"date":"2020-10-28","close":28658.1836},{"date":"2020-10-29","close":28067.7656},{"date":"2020-10-30","close":27114.0078},{"date":"2020-11-02","close":29611.9414},{"date":"2020-11-03","close":29384.8594},{"date":"2020-11-04","close":29611.9414},{"date":"2020-11-05","close":29748.1953},{"date":"2020-11-06","close":30974.457},{"date":"2020-11-09","close":30429.4551},{"date":"2020-11-10","close":29702.7812},{"date":"2020-11-11","close":28294.8516},{"date":"2020-11-12","close":28340.2676},{"date":"2020-11-13","close":28294.8516},{"date":"2020-11-16","close":27931.5117},{"date":"2020-11-17","close":28567.3496},{"date":"2020-11-18","close":28204.0195},{"date":"2020-11-19","close":27931.5117},{"date":"2020-11-20","close":28022.3477},{"date":"2020-11-23","close":27840.6797},{"date":"2020-11-24","close":27568.1758},{"date":"2020-11-25","close":26886.9199},{"date":"2020-11-26","close":26659.834},{"date":"2020-11-27","close":26659.834},{"date":"2020-11-30","close":27023.1719},{"date":"2020-12-01","close":27068.5879},{"date":"2020-12-02","close":26523.584},{"date":"2020-12-03","close":27613.5938},{"date":"2020-12-04","close":28885.2695},{"date":"2020-12-07","close":27704.4258},{"date":"2020-12-08","close":28885.2695},{"date":"2020-12-09","close":28294.8516},{"date":"2020-12-10","close":28839.8555},{"date":"2020-12-11","close":28476.5176},{"date":"2020-12-14","close":27886.0957},{"date":"2020-12-15","close":27931.5117},{"date":"2020-12-16","close":27886.0957},{"date":"2020-12-17","close":28204.0195},{"date":"2020-12-18","close":28385.6836},{"date":"2020-12-21","close":29611.9414},{"date":"2020-12-22","close":28340.2676},{"date":"2020-12-23","close":27341.0938},{"date":"2020-12-24","close":27431.9258},{"date":"2020-12-28","close":27431.9258},{"date":"2020-12-29","close":27934.8438},{"date":"2020-12-30","close":28574.9219},{"date":"2021-01-04","close":30266.5566},{"date":"2021-01-05","close":31912.4727},{"date":"2021-01-06","close":34564.2188},{"date":"2021-01-07","close":34427.0664},{"date":"2021-01-08","close":33101.1914},{"date":"2021-01-11","close":32095.3496},{"date":"2021-01-12","close":32141.0723},{"date":"2021-01-13","close":31958.1934},{"date":"2021-01-14","close":32141.0723},{"date":"2021-01-15","close":33466.9492},{"date":"2021-01-18","close":32415.3887},{"date":"2021-01-19","close":31729.5918},{"date":"2021-01-20","close":32003.9121},{"date":"2021-01-21","close":32506.832},{"date":"2021-01-22","close":32643.9922},{"date":"2021-01-25","close":32003.9121},{"date":"2021-01-26","close":31821.0254},{"date":"2021-01-27","close":32598.2695},{"date":"2021-01-28","close":30952.3555},{"date":"2021-01-29","close":29306.4375},{"date":"2021-02-01","close":29626.4766},{"date":"2021-02-02","close":29535.0371},{"date":"2021-02-03","close":29489.3184},{"date":"2021-02-04","close":29855.0762},{"date":"2021-02-05","close":29397.877},{"date":"2021-02-08","close":28712.082},{"date":"2021-02-09","close":28529.2012},{"date":"2021-02-10","close":29717.918},{"date":"2021-02-15","close":29260.7188},{"date":"2021-02-16","close":28666.3613},{"date":"2021-02-17","close":29077.8418},{"date":"2021-02-18","close":28254.8828},{"date":"2021-02-19","close":28574.9219},{"date":"2021-02-22","close":28209.1641},{"date":"2021-02-23","close":27934.8438},{"date":"2021-02-24","close":26883.2852},{"date":"2021-02-25","close":27431.9258},{"date":"2021-02-26","close":26608.9648},{"date":"2021-03-02","close":26654.6855},{"date":"2021-03-03","close":27203.3242},{"date":"2021-03-04","close":30220.8379},{"date":"2021-03-05","close":28574.9219},{"date":"2021-03-08","close":28392.041},{"date":"2021-03-09","close":30266.5566},{"date":"2021-03-10","close":29717.918},{"date":"2021-03-11","close":30220.8379},{"date":"2021-03-12","close":30357.998},{"date":"2021-03-15","close":29352.1582},{"date":"2021-03-16","close":28894.9609},{"date":"2021-03-17","close":28849.2422},{"date":"2021-03-18","close":29535.0371},{"date":"2021-03-19","close":29215.0},{"date":"2021-03-22","close":28483.4824},{"date":"2021-03-23","close":27569.0859},{"date":"2021-03-24","close":29077.8418},{"date":"2021-03-25","close":29260.7188},{"date":"2021-03-26","close":28529.2012},{"date":"2021-03-29","close":30540.875},{"date":"2021-03-30","close":31592.4297},{"date":"2021-03-31","close":35570.0625},{"date":"2021-04-01","close":36804.5039},{"date":"2021-04-02","close":35798.6602},{"date":"2021-04-05","close":36118.7031},{"date":"2021-04-06","close":34884.2617},{"date":"2021-04-07","close":35615.7812},{"date":"2021-04-08","close":38450.4102},{"date":"2021-04-09","close":36941.6602},{"date":"2021-04-12","close":36758.7773},{"date":"2021-04-13","close":35021.4219},{"date":"2021-04-14","close":35158.5781},{"date":"2021-04-15","close":35432.8984},{"date":"2021-04-16","close":35844.3789},{"date":"2021-04-19","close":34564.2188},{"date":"2021-04-20","close":34107.0273},{"date":"2021-04-21","close":33924.1484},{"date":"2021-04-22","close":32461.1094},{"date":"2021-04-23","close":32323.9492},{"date":"2021-04-26","close":32461.1094},{"date":"2021-04-27","close":31775.3086},{"date":"2021-04-28","close":31866.752},{"date":"2021-04-29","close":32689.709},{"date":"2021-04-30","close":32781.1523},{"date":"2021-05-03","close":32232.5098},{"date":"2021-05-04","close":32003.9121},{"date":"2021-05-06","close":31912.4727},{"date":"2021-05-07","close":32826.8711},{"date":"2021-05-10","close":32643.9922},{"date":"2021-05-11","close":33101.1914},{"date":"2021-05-12","close":32918.3086},{"date":"2021-05-13","close":32918.3086},{"date":"2021-05-14","close":33786.9883},{"date":"2021-05-17","close":33878.4258},{"date":"2021-05-18","close":33329.7891},{"date":"2021-05-20","close":33375.5078},{"date":"2021-05-21","close":33832.7109},{"date":"2021-05-24","close":33101.1914},{"date":"2021-05-25","close":32735.4258},{"date":"2021-05-26","close":33284.0664},{"date":"2021-05-27","close":33512.668},{"date":"2021-05-28","close":33375.5078},{"date":"2021-05-31","close":33192.6289},{"date":"2021-06-01","close":34838.543},{"date":"2021-06-02","close":35112.8633},{"date":"2021-06-03","close":34838.543},{"date":"2021-06-04","close":34929.9844},{"date":"2021-06-07","close":33832.7109},{"date":"2021-06-08","close":33649.8242},{"date":"2021-06-09","close":33924.1484},{"date":"2021-06-10","close":34335.6289},{"date":"2021-06-11","close":33604.1055},{"date":"2021-06-14","close":33055.4648},{"date":"2021-06-15","close":33055.4648},{"date":"2021-06-16","close":33101.1914},{"date":"2021-06-17","close":33786.9883},{"date":"2021-06-18","close":33649.8242},{"date":"2021-06-21","close":34152.7461},{"date":"2021-06-22","close":34701.3789},{"date":"2021-06-23","close":33924.1484},{"date":"2021-06-24","close":34838.543},{"date":"2021-06-25","close":34381.3516},{"date":"2021-06-28","close":35570.0625},{"date":"2021-06-29","close":34792.8203},{"date":"2021-06-30","close":33695.5469},{"date":"2021-07-01","close":33055.4648},{"date":"2021-07-02","close":33512.668},{"date":"2021-07-05","close":31546.7129},{"date":"2021-07-06","close":31272.3984},{"date":"2021-07-07","close":30860.916},{"date":"2021-07-08","close":29626.4766},{"date":"2021-07-09","close":30449.4355},{"date":"2021-07-12","close":29306.4375},{"date":"2021-07-13","close":28666.3613},{"date":"2021-07-14","close":29352.1582},{"date":"2021-07-15","close":29443.5977},{"date":"2021-07-16","close":29580.7598},{"date":"2021-07-19","close":28574.9219},{"date":"2021-07-20","close":28529.2012},{"date":"2021-07-21","close":27477.6445},{"date":"2021-07-22","close":28117.7207},{"date":"2021-07-23","close":28346.3223},{"date":"2021-07-26","close":27934.8438},{"date":"2021-07-27","close":28849.2422},{"date":"2021-07-28","close":28483.4824},{"date":"2021-07-29","close":28254.8828},{"date":"2021-07-30","close":29169.2793},{"date":"2021-08-02","close":28712.082},{"date":"2021-08-03","close":28300.5996},{"date":"2021-08-04","close":28392.041},{"date":"2021-08-05","close":28620.6406},{"date":"2021-08-06","close":29352.1582},{"date":"2021-08-09","close":29306.4375},{"date":"2021-08-10","close":29077.8418},{"date":"2021-08-11","close":28757.7988},{"date":"2021-08-12","close":28757.7988},{"date":"2021-08-13","close":28117.7207},{"date":"2021-08-17","close":27660.5234},{"date":"2021-08-18","close":27843.4004},{"date":"2021-08-19","close":28483.4824},{"date":"2021-08-20","close":28757.7988},{"date":"2021-08-23","close":28849.2422},{"date":"2021-08-24","close":29032.1191},{"date":"2021-08-25","close":29397.877},{"date":"2021-08-26","close":28894.9609},{"date":"2021-08-27","close":29260.7188},{"date":"2021-08-30","close":29260.7188},{"date":"2021-08-31","close":29535.0371},{"date":"2021-09-01","close":29580.7598},{"date":"2021-09-02","close":30632.3164},{"date":"2021-09-03","close":31089.5137},{"date":"2021-09-06","close":32003.9121},{"date":"2021-09-07","close":32232.5098},{"date":"2021-09-08","close":32232.5098},{"date":"2021-09-09","close":33421.2266},{"date":"2021-09-10","close":34061.3086},{"date":"2021-09-13","close":31135.2344},{"date":"2021-09-14","close":29809.3574},{"date":"2021-09-15","close":29489.3184},{"date":"2021-09-16","close":28894.9609},{"date":"2021-09-17","close":29352.1582},{"date":"2021-09-23","close":27797.6816},{"date":"2021-09-24","close":29077.8418},{"date":"2021-09-27","close":30266.5566},{"date":"2021-09-28","close":28437.7617},{"date":"2021-09-29","close":28072.002},{"date":"2021-09-30","close":27569.0859},{"date":"2021-10-01","close":26700.4062},{"date":"2021-10-05","close":22128.4199},{"date":"2021-10-06","close":19796.7051},{"date":"2021-10-07","close":21076.8613},{"date":"2021-10-08","close":25283.0918},{"date":"2021-10-12","close":25008.7695},{"date":"2021-10-13","close":25786.0098},{"date":"2021-10-14","close":24551.5723},{"date":"2021-10-15","close":24048.6543},{"date":"2021-10-18","close":23682.8945},{"date":"2021-10-19","close":23682.8945},{"date":"2021-10-20","close":24185.8145},{"date":"2021-10-21","close":23317.1328},{"date":"2021-10-22","close":23179.9766},{"date":"2021-10-25","close":24140.0938},{"date":"2021-10-26","close":24002.9336},{"date":"2021-10-27","close":22905.6582},{"date":"2021-10-28","close":22814.2168},{"date":"2021-10-29","close":22219.8574},{"date":"2021-11-01","close":23728.6152},{"date":"2021-11-02","close":24322.9746},{"date":"2021-11-03","close":23637.1738},{"date":"2021-11-04","close":22539.8984},{"date":"2021-11-05","close":24185.8145},{"date":"2021-11-08","close":23042.8164},{"date":"2021-11-09","close":22539.8984},{"date":"2021-11-10","close":21259.7422},{"date":"2021-11-11","close":20985.4219},{"date":"2021-11-12","close":21396.9023},{"date":"2021-11-15","close":21625.502},{"date":"2021-11-16","close":21122.582},{"date":"2021-11-17","close":20116.7461},{"date":"2021-11-18","close":20299.623},{"date":"2021-11-19","close":20253.9043},{"date":"2021-11-22","close":21808.377},{"date":"2021-11-23","close":21762.6602},{"date":"2021-11-24","close":21671.2227},{"date":"2021-11-25","close":21534.0605},{"date":"2021-11-26","close":20436.7832},{"date":"2021-11-29","close":19202.3477},{"date":"2021-11-30","close":17967.9102},{"date":"2021-12-01","close":18928.0254},{"date":"2021-12-02","close":20665.3809},{"date":"2021-12-03","close":21671.2227},{"date":"2021-12-06","close":20619.6621},{"date":"2021-12-07","close":20345.3438},{"date":"2021-12-08","close":20025.3047},{"date":"2021-12-09","close":20939.7012},{"date":"2021-12-10","close":20436.7832},{"date":"2021-12-13","close":20253.9043},{"date":"2021-12-14","close":20071.0234},{"date":"2021-12-15","close":20665.3809},{"date":"2021-12-16","close":20116.7461},{"date":"2021-12-17","close":20253.9043},{"date":"2021-12-20","close":19568.1055},{"date":"2021-12-21","close":20116.7461},{"date":"2021-12-22","close":20208.1855},{"date":"2021-12-23","close":21076.8613},{"date":"2021-12-24","close":21122.582},{"date":"2021-12-27","close":20893.9824},{"date":"2021-12-28","close":20528.2227},{"date":"2021-12-29","close":21125.2402},{"date":"2021-12-30","close":22365.1992},{"date":"2022-01-03","close":23750.0},{"date":"2022-01-04","close":22457.0488},{"date":"2022-01-05","close":23742.9336},{"date":"2022-01-06","close":27279.1152},{"date":"2022-01-07","close":25579.9121},{"date":"2022-01-10","close":23559.2344},{"date":"2022-01-11","close":22502.9727},{"date":"2022-01-12","close":21630.4082},{"date":"2022-01-13","close":23008.1406},{"date":"2022-01-14","close":23054.0664},{"date":"2022-01-17","close":21538.5605},{"date":"2022-01-18","close":20849.6934},{"date":"2022-01-19","close":20206.7539},{"date":"2022-01-20","close":20390.4473},{"date":"2022-01-21","close":19747.5078},{"date":"2022-01-24","close":18277.9277},{"date":"2022-01-25","close":17772.7578},{"date":"2022-01-26","close":17772.7578},{"date":"2022-01-27","close":15338.7617},{"date":"2022-01-28","close":16808.3438},{"date":"2022-02-03","close":17772.7578},{"date":"2022-02-04","close":16578.7227},{"date":"2022-02-07","close":16349.0996},{"date":"2022-02-08","close":16349.0996},{"date":"2022-02-09","close":16349.0996},{"date":"2022-02-10","close":16532.7969},{"date":"2022-02-11","close":16900.1914},{"date":"2022-02-14","close":15384.6865},{"date":"2022-02-15","close":13869.1787},{"date":"2022-02-16","close":14282.5},{"date":"2022-02-17","close":14282.5},{"date":"2022-02-18","close":14144.7266},{"date":"2022-02-21","close":14144.7266},{"date":"2022-02-22","close":14144.7266},{"date":"2022-02-23","close":14144.7266},{"date":"2022-02-24","close":14006.9531},{"date":"2022-02-25","close":14741.7432},{"date":"2022-02-28","close":14741.7432},{"date":"2022-03-02","close":13869.1787},{"date":"2022-03-03","close":12996.6152},{"date":"2022-03-04","close":12996.6152},{"date":"2022-03-07","close":13042.54},{"date":"2022-03-08","close":11664.8076},{"date":"2022-03-10","close":10750.0},{"date":"2022-03-11","close":10700.0},{"date":"2022-03-14","close":10241.1484},{"date":"2022-03-15","close":10241.1484},{"date":"2022-03-16","close":10241.1484},{"date":"2022-03-17","close":10241.1484},{"date":"2022-03-18","close":11205.5625},{"date":"2022-03-21","close":11205.5625},{"date":"2022-03-22","close":11618.8818},{"date":"2022-03-23","close":12399.5967},{"date":"2022-03-24","close":12904.7656},{"date":"2022-03-25","close":12583.2959},{"date":"2022-03-28","close":12721.0684},{"date":"2022-03-29","close":12721.0684},{"date":"2022-03-30","close":12812.918},{"date":"2022-03-31","close":13364.0107},{"date":"2022-04-01","close":13318.0859},{"date":"2022-04-04","close":13226.2373},{"date":"2022-04-05","close":13777.3311},{"date":"2022-04-06","close":13593.6328},{"date":"2022-04-07","close":12675.1436},{"date":"2022-04-08","close":12537.3711},{"date":"2022-04-11","close":12491.4463},{"date":"2022-04-12","close":12078.127},{"date":"2022-04-13","close":12675.1436},{"date":"2022-04-14","close":12766.9922},{"date":"2022-04-15","close":12491.4463},{"date":"2022-04-18","close":12399.5967},{"date":"2022-04-19","close":12812.918},{"date":"2022-04-20","close":12675.1436},{"date":"2022-04-21","close":12537.3711},{"date":"2022-04-22","close":12078.127},{"date":"2022-04-25","close":11940.3545},{"date":"2022-04-26","close":11894.4277},{"date":"2022-04-27","close":11802.5791},{"date":"2022-04-28","close":11618.8818},{"date":"2022-04-29","close":12399.5967},{"date":"2022-05-02","close":12353.6729},{"date":"2022-05-03","close":12721.0684},{"date":"2022-05-04","close":13318.0859},{"date":"2022-05-06","close":12858.8418},{"date":"2022-05-09","close":14200.0},{"date":"2022-05-10","close":13088.4648},{"date":"2022-05-11","close":12491.4463},{"date":"2022-05-12","close":11664.8076},{"date":"2022-05-13","close":11894.4277},{"date":"2022-05-16","close":11435.1846},{"date":"2022-05-17","close":11389.2607},{"date":"2022-05-18","close":11389.2607},{"date":"2022-05-19","close":11251.4863},{"date":"2022-05-20","close":11389.2607},{"date":"2022-05-23","close":10746.3174},{"date":"2022-05-24","close":10792.2412},{"date":"2022-05-25","close":10930.0156},{"date":"2022-05-26","close":11159.6387},{"date":"2022-05-27","close":11113.7139},{"date":"2022-05-30","close":11251.4863},{"date":"2022-05-31","close":11343.335},{"date":"2022-06-02","close":11435.1846},{"date":"2022-06-03","close":11159.6387},{"date":"2022-06-07","close":11021.8643},{"date":"2022-06-08","close":10930.0156},{"date":"2022-06-09","close":10838.167},{"date":"2022-06-10","close":10792.2412},{"date":"2022-06-13","close":10103.377},{"date":"2022-06-14","close":10011.5273},{"date":"2022-06-15","close":10057.4512},{"date":"2022-06-16","close":9781.9043},{"date":"2022-06-17","close":10011.5273},{"date":"2022-06-20","close":10103.377},{"date":"2022-06-21","close":10424.8467},{"date":"2022-06-22","close":10241.1484},{"date":"2022-06-23","close":9965.6025},{"date":"2022-06-24","close":10424.8467},{"date":"2022-06-27","close":10470.7715},{"date":"2022-06-28","close":10930.0156},{"date":"2022-06-29","close":11113.7139},{"date":"2022-06-30","close":10975.9404},{"date":"2022-07-01","close":11205.5625},{"date":"2022-07-04","close":10884.0918},{"date":"2022-07-05","close":10700.3926},{"date":"2022-07-06","close":10700.3926},{"date":"2022-07-07","close":11159.6387},{"date":"2022-07-08","close":11527.0332},{"date":"2022-07-11","close":11664.8076},{"date":"2022-07-12","close":11297.4102},{"date":"2022-07-13","close":11389.2607},{"date":"2022-07-14","close":10562.6201},{"date":"2022-07-15","close":10424.8467},{"date":"2022-07-18","close":10700.3926},{"date":"2022-07-19","close":12032.2021},{"date":"2022-07-20","close":12078.127},{"date":"2022-07-21","close":12261.8242},{"date":"2022-07-22","close":11664.8076},{"date":"2022-07-25","close":11940.3545},{"date":"2022-07-26","close":11940.3545},{"date":"2022-07-27","close":11710.7314},{"date":"2022-07-28","close":11802.5791},{"date":"2022-07-29","close":11389.2607},{"date":"2022-08-01","close":11389.2607},{"date":"2022-08-02","close":11710.7314},{"date":"2022-08-03","close":11848.5039},{"date":"2022-08-04","close":11481.1094},{"date":"2022-08-05","close":11389.2607},{"date":"2022-08-08","close":12215.9004},{"date":"2022-08-09","close":12399.5967},{"date":"2022-08-10","close":11940.3545},{"date":"2022-08-11","close":11894.4277},{"date":"2022-08-12","close":12399.5967},{"date":"2022-08-16","close":12215.9004},{"date":"2022-08-17","close":11664.8076},{"date":"2022-08-18","close":12169.9756},{"date":"2022-08-19","close":12215.9004},{"date":"2022-08-22","close":11481.1094},{"date":"2022-08-23","close":11021.8643},{"date":"2022-08-24","close":11067.7881},{"date":"2022-08-25","close":11251.4863},{"date":"2022-08-26","close":11251.4863},{"date":"2022-08-29","close":10884.0918},{"date":"2022-08-30","close":11113.7139},{"date":"2022-08-31","close":11067.7881},{"date":"2022-09-01","close":10654.4697},{"date":"2022-09-02","close":10103.377},{"date":"2022-09-05","close":9919.6777},{"date":"2022-09-06","close":10011.5273},{"date":"2022-09-07","close":9552.2832},{"date":"2022-09-08","close":9506.3584},{"date":"2022-09-13","close":9781.9043},{"date":"2022-09-14","close":9598.207},{"date":"2022-09-15","close":11067.7881},{"date":"2022-09-16","close":10195.2236},{"date":"2022-09-19","close":9781.9043},{"date":"2022-09-20","close":10011.5273},{"date":"2022-09-21","close":9919.6777},{"date":"2022-09-22","close":9735.9805},{"date":"2022-09-23","close":9460.4336},{"date":"2022-09-26","close":9093.0381},{"date":"2022-09-27","close":9093.0381},{"date":"2022-09-28","close":8679.7188},{"date":"2022-09-29","close":8936.8955},{"date":"2022-09-30","close":9083.8535},{"date":"2022-10-04","close":9276.7354},{"date":"2022-10-05","close":9276.7354},{"date":"2022-10-06","close":9368.585},{"date":"2022-10-07","close":9368.585},{"date":"2022-10-11","close":8927.71},{"date":"2022-10-12","close":8835.8613},{"date":"2022-10-13","close":8257.2139},{"date":"2022-10-14","close":8624.6084},{"date":"2022-10-17","close":8780.752},{"date":"2022-10-18","close":9001.1895},{"date":"2022-10-19","close":8799.1211},{"date":"2022-10-20","close":8716.458},{"date":"2022-10-21","close":8734.8281},{"date":"2022-10-24","close":8257.2139},{"date":"2022-10-25","close":8045.9604},{"date":"2022-10-26","close":7889.8184},{"date":"2022-10-27","close":7972.4814},{"date":"2022-10-28","close":7880.6333},{"date":"2022-10-31","close":8091.8862},{"date":"2022-11-01","close":8202.1045},{"date":"2022-11-02","close":8486.8369},{"date":"2022-11-03","close":8505.2051},{"date":"2022-11-04","close":8284.7686},{"date":"2022-11-07","close":8394.9863},{"date":"2022-11-08","close":8569.5},{"date":"2022-11-09","close":8541.9453},{"date":"2022-11-10","close":8358.2471},{"date":"2022-11-11","close":8551.1289},{"date":"2022-11-14","close":8734.8281},{"date":"2022-11-15","close":8946.0801},{"date":"2022-11-16","close":8780.752},{"date":"2022-11-17","close":8624.6084},{"date":"2022-11-18","close":8597.0537},{"date":"2022-11-21","close":8257.2139},{"date":"2022-11-22","close":7917.3726},{"date":"2022-11-23","close":8183.7344},{"date":"2022-11-24","close":8257.2139},{"date":"2022-11-25","close":8174.5498},{"date":"2022-11-28","close":7972.4814},{"date":"2022-11-29","close":8091.8862},{"date":"2022-11-30","close":8082.7012},{"date":"2022-12-01","close":8431.7266},{"date":"2022-12-02","close":8376.6172},{"date":"2022-12-05","close":8312.3232},{"date":"2022-12-06","close":8642.9785},{"date":"2022-12-07","close":8633.7949},{"date":"2022-12-08","close":8541.9453},{"date":"2022-12-09","close":8551.1289},{"date":"2022-12-12","close":8339.8779},{"date":"2022-12-13","close":8284.7686},{"date":"2022-12-14","close":8477.6504},{"date":"2022-12-15","close":8293.9531},{"date":"2022-12-16","close":8293.9531},{"date":"2022-12-19","close":8156.1797},{"date":"2022-12-20","close":7981.668},{"date":"2022-12-21","close":7981.668},{"date":"2022-12-22","close":8257.2139},{"date":"2022-12-23","close":8091.8862},{"date":"2022-12-26","close":7963.2974},{"date":"2022-12-27","close":8027.5908},{"date":"2022-12-28","close":8159.1909},{"date":"2022-12-29","close":8083.9912},{"date":"2023-01-02","close":7905.3916},{"date":"2023-01-03","close":7999.3916},{"date":"2023-01-04","close":7952.3911},{"date":"2023-01-05","close":7886.5918},{"date":"2023-01-06","close":8177.9912},{"date":"2023-01-09","close":8459.9912},{"date":"2023-01-10","close":8525.79},{"date":"2023-01-11","close":8582.1904},{"date":"2023-01-12","close":8610.3896},{"date":"2023-01-13","close":8469.3906},{"date":"2023-01-16","close":8600.9912},{"date":"2023-01-17","close":8525.79},{"date":"2023-01-18","close":8516.3906},{"date":"2023-01-19","close":8713.79},{"date":"2023-01-20","close":8713.79},{"date":"2023-01-25","close":8751.3916},{"date":"2023-01-26","close":8788.9902},{"date":"2023-01-27","close":8788.9902},{"date":"2023-01-30","close":8864.1904},{"date":"2023-01-31","close":8948.791},{"date":"2023-02-01","close":8741.9902},{"date":"2023-02-02","close":8892.3906},{"date":"2023-02-03","close":8948.791},{"date":"2023-02-06","close":8958.1904},{"date":"2023-02-07","close":9023.9902},{"date":"2023-02-08","close":9023.9902},{"date":"2023-02-09","close":8911.1895},{"date":"2023-02-10","close":8741.9902},{"date":"2023-02-13","close":8732.5898},{"date":"2023-02-14","close":8873.5908},{"date":"2023-02-15","close":8770.1904},{"date":"2023-02-16","close":9164.9902},{"date":"2023-02-17","close":9343.5898},{"date":"2023-02-20","close":9183.79},{"date":"2023-02-21","close":9089.79},{"date":"2023-02-22","close":9014.5898},{"date":"2023-02-23","close":9042.791},{"date":"2023-02-24","close":9127.3896},{"date":"2023-02-27","close":9616.1904},{"date":"2023-02-28","close":8666.791},{"date":"2023-03-02","close":8535.1904},{"date":"2023-03-03","close":8497.5908},{"date":"2023-03-06","close":8431.79},{"date":"2023-03-07","close":8488.1914},{"date":"2023-03-08","close":8347.1904},{"date":"2023-03-09","close":8281.3906},{"date":"2023-03-10","close":8159.1909},{"date":"2023-03-13","close":8074.5913},{"date":"2023-03-14","close":7801.9917},{"date":"2023-03-15","close":8027.5908},{"date":"2023-03-16","close":8036.9907},{"date":"2023-03-17","close":8243.791},{"date":"2023-03-20","close":8243.791},{"date":"2023-03-21","close":8168.5918},{"date":"2023-03-22","close":8083.9912},{"date":"2023-03-23","close":7989.9917},{"date":"2023-03-24","close":7980.5913},{"date":"2023-03-27","close":7980.5913},{"date":"2023-03-28","close":8206.1914},{"date":"2023-03-29","close":8403.5908},{"date":"2023-03-30","close":8328.3906},{"date":"2023-03-31","close":8290.791},{"date":"2023-04-03","close":8403.5908},{"date":"2023-04-04","close":8544.5908},{"date":"2023-04-05","close":8610.3896},{"date":"2023-04-06","close":8441.1904},{"date":"2023-04-07","close":8422.3906},{"date":"2023-04-10","close":8450.5908},{"date":"2023-04-11","close":8582.1904},{"date":"2023-04-12","close":8488.1914},{"date":"2023-04-13","close":8760.79},{"date":"2023-04-14","close":8826.5898},{"date":"2023-04-17","close":8694.9912},{"date":"2023-04-18","close":8553.9912},{"date":"2023-04-19","close":8629.1904},{"date":"2023-04-20","close":8478.791},{"date":"2023-04-21","close":8337.791},{"date":"2023-04-24","close":8290.791},{"date":"2023-04-25","close":8102.7915},{"date":"2023-04-26","close":8121.5918},{"date":"2023-04-27","close":8356.5908},{"date":"2023-04-28","close":8441.1904},{"date":"2023-05-02","close":8516.3906},{"date":"2023-05-03","close":8488.1914},{"date":"2023-05-04","close":8497.5908},{"date":"2023-05-08","close":8497.5908},{"date":"2023-05-09","close":8375.3906},{"date":"2023-05-10","close":8459.9912},{"date":"2023-05-11","close":8459.9912},{"date":"2023-05-12","close":8459.9912},{"date":"2023-05-15","close":8469.3906},{"date":"2023-05-16","close":8685.5908},{"date":"2023-05-17","close":8920.5898},{"date":"2023-05-18","close":8939.3906},{"date":"2023-05-19","close":8958.1904},{"date":"2023-05-22","close":9080.3906},{"date":"2023-05-23","close":9503.3896},{"date":"2023-05-24","close":9211.9893},{"date":"2023-05-25","close":9258.9902},{"date":"2023-05-26","close":9136.791},{"date":"2023-05-30","close":9183.79},{"date":"2023-05-31","close":9089.79},{"date":"2023-06-01","close":9061.5898},{"date":"2023-06-02","close":9155.5898},{"date":"2023-06-05","close":9221.3896},{"date":"2023-06-07","close":9023.9902},{"date":"2023-06-08","close":9446.9893},{"date":"2023-06-09","close":9277.79},{"date":"2023-06-12","close":9390.5898},{"date":"2023-06-13","close":9540.9893},{"date":"2023-06-14","close":9305.9893},{"date":"2023-06-15","close":9343.5898},{"date":"2023-06-16","close":9475.1895},{"date":"2023-06-19","close":9681.9902},{"date":"2023-06-20","close":9625.5898},{"date":"2023-06-21","close":9719.5898},{"date":"2023-06-22","close":9512.7891},{"date":"2023-06-23","close":9653.79},{"date":"2023-06-26","close":9757.1895},{"date":"2023-06-27","close":9851.1895},{"date":"2023-06-28","close":9851.1895},{"date":"2023-06-29","close":9775.9893},{"date":"2023-06-30","close":9606.7891},{"date":"2023-07-03","close":9728.9902},{"date":"2023-07-04","close":9738.3896},{"date":"2023-07-05","close":9700.7891},{"date":"2023-07-06","close":9277.79},{"date":"2023-07-07","close":9493.9893},{"date":"2023-07-10","close":9428.1904},{"date":"2023-07-11","close":9465.79},{"date":"2023-07-12","close":9399.9893},{"date":"2023-07-13","close":9522.1904},{"date":"2023-07-14","close":9437.5908},{"date":"2023-07-17","close":9484.5898},{"date":"2023-07-18","close":9343.5898},{"date":"2023-07-19","close":9249.5898},{"date":"2023-07-20","close":9127.3896},{"date":"2023-07-21","close":9023.9902},{"date":"2023-07-24","close":8826.5898},{"date":"2023-07-25","close":8666.791},{"date":"2023-07-26","close":8290.791},{"date":"2023-07-27","close":8629.1904},{"date":"2023-07-28","close":8600.9912},{"date":"2023-07-31","close":8676.1904},{"date":"2023-08-01","close":8826.5898},{"date":"2023-08-02","close":8723.1904},{"date":"2023-08-03","close":8619.79},{"date":"2023-08-04","close":8647.9912},{"date":"2023-08-07","close":8854.79},{"date":"2023-08-08","close":8788.9902},{"date":"2023-08-09","close":8788.9902},{"date":"2023-08-10","close":8788.9902},{"date":"2023-08-11","close":8788.9902},{"date":"2023-08-14","close":8732.5898},{"date":"2023-08-16","close":8638.5908},{"date":"2023-08-17","close":8535.1904},{"date":"2023-08-18","close":8544.5908},{"date":"2023-08-21","close":8666.791},{"date":"2023-08-22","close":8657.3916},{"date":"2023-08-23","close":8647.9912},{"date":"2023-08-24","close":8676.1904},{"date":"2023-08-25","close":8732.5898},{"date":"2023-08-28","close":9146.1904},{"date":"2023-08-29","close":9202.5898},{"date":"2023-08-30","close":9475.1895},{"date":"2023-08-31","close":10151.9893},{"date":"2023-09-01","close":9616.1904},{"date":"2023-09-04","close":10067.3896},{"date":"2023-09-05","close":10133.1885},{"date":"2023-09-06","close":10142.5889},{"date":"2023-09-07","close":10123.7891},{"date":"2023-09-08","close":10217.79},{"date":"2023-09-11","close":10584.3887},{"date":"2023-09-12","close":10979.1885},{"date":"2023-09-13","close":10424.5889},{"date":"2023-09-14","close":10565.5879},{"date":"2023-09-15","close":10612.5879},{"date":"2023-09-18","close":11308.1875},{"date":"2023-09-19","close":10650.1885},{"date":"2023-09-20","close":10913.3877},{"date":"2023-09-21","close":10537.3887},{"date":"2023-09-22","close":8958.1904},{"date":"2023-09-25","close":9644.3896},{"date":"2023-09-26","close":9578.5898},{"date":"2023-09-27","close":12445.5869},{"date":"2023-10-04","close":12285.7861},{"date":"2023-10-05","close":11712.3877},{"date":"2023-10-06","close":12360.9873},{"date":"2023-10-10","close":12990.7861},{"date":"2023-10-11","close":12877.9854},{"date":"2023-10-12","close":11317.5879},{"date":"2023-10-13","close":11035.5879},{"date":"2023-10-16","close":10697.1895},{"date":"2023-10-17","close":10471.5879},{"date":"2023-10-18","close":9869.9893},{"date":"2023-10-19","close":9653.79},{"date":"2023-10-20","close":10396.3896},{"date":"2023-10-23","close":9992.1885},{"date":"2023-10-24","close":10518.5889},{"date":"2023-10-25","close":11251.7871},{"date":"2023-10-26","close":11308.1875},{"date":"2023-10-27","close":11026.1885},{"date":"2023-10-30","close":11552.5879},{"date":"2023-10-31","close":11505.5869},{"date":"2023-11-01","close":11345.7871},{"date":"2023-11-02","close":11552.5879},{"date":"2023-11-03","close":11872.1875},{"date":"2023-11-06","close":11702.9873},{"date":"2023-11-07","close":11749.9873},{"date":"2023-11-08","close":11862.7871},{"date":"2023-11-09","close":11571.3877},{"date":"2023-11-10","close":11590.1875},{"date":"2023-11-13","close":11138.9883},{"date":"2023-11-14","close":11261.1885},{"date":"2023-11-15","close":11373.9883},{"date":"2023-11-16","close":11684.1865},{"date":"2023-11-17","close":11439.7881},{"date":"2023-11-20","close":11496.1875},{"date":"2023-11-21","close":11872.1875},{"date":"2023-11-22","close":12313.9863},{"date":"2023-11-23","close":12154.1875},{"date":"2023-11-24","close":12257.5869},{"date":"2023-11-27","close":12182.3867},{"date":"2023-11-28","close":12295.1865},{"date":"2023-11-29","close":12783.9863},{"date":"2023-11-30","close":11580.7881},{"date":"2023-12-01","close":11702.9873},{"date":"2023-12-04","close":11355.1875},{"date":"2023-12-05","close":11345.7871},{"date":"2023-12-06","close":11336.3877},{"date":"2023-12-07","close":11157.7871},{"date":"2023-12-08","close":11420.9873},{"date":"2023-12-11","close":11505.5869},{"date":"2023-12-12","close":11731.1875},{"date":"2023-12-13","close":11674.7881},{"date":"2023-12-14","close":11467.9883},{"date":"2023-12-15","close":11665.3877},{"date":"2023-12-18","close":11759.3877},{"date":"2023-12-19","close":12295.1865},{"date":"2023-12-20","close":12125.9873},{"date":"2023-12-21","close":12097.7871},{"date":"2023-12-22","close":12116.5869},{"date":"2023-12-26","close":12191.7861},{"date":"2023-12-27","close":12535.4863},{"date":"2023-12-28","close":12459.1084},{"date":"2024-01-02","close":14588.1367},{"date":"2024-01-03","close":14483.1172},{"date":"2024-01-04","close":14721.7979},{"date":"2024-01-05","close":14559.4941},{"date":"2024-01-08","close":14263.5312},{"date":"2024-01-09","close":13872.0957},{"date":"2024-01-10","close":13833.9072},{"date":"2024-01-11","close":13528.3965},{"date":"2024-01-12","close":13289.7158},{"date":"2024-01-15","close":13117.8662},{"date":"2024-01-16","close":12946.0166},{"date":"2024-01-17","close":12688.2412},{"date":"2024-01-18","close":13127.4141},{"date":"2024-01-19","close":13232.4326},{"date":"2024-01-22","close":13795.7188},{"date":"2024-01-23","close":13585.6787},{"date":"2024-01-24","close":13652.5098},{"date":"2024-01-25","close":13709.793},{"date":"2024-01-26","close":13996.21},{"date":"2024-01-29","close":13203.791},{"date":"2024-01-30","close":12726.4307},{"date":"2024-01-31","close":12650.0527},{"date":"2024-02-01","close":12115.4092},{"date":"2024-02-02","close":12325.4482},{"date":"2024-02-05","close":12821.9033},{"date":"2024-02-06","close":13480.6602},{"date":"2024-02-07","close":13547.4902},{"date":"2024-02-08","close":13948.4736},{"date":"2024-02-13","close":13919.832},{"date":"2024-02-14","close":13738.4346},{"date":"2024-02-15","close":13509.3018},{"date":"2024-02-16","close":13585.6787},{"date":"2024-02-19","close":13079.6768},{"date":"2024-02-20","close":13089.2246},{"date":"2024-02-21","close":13031.9414},{"date":"2024-02-22","close":13098.7715},{"date":"2024-02-23","close":14043.9453},{"date":"2024-02-26","close":13136.9609},{"date":"2024-02-27","close":13366.0938},{"date":"2024-02-28","close":13270.6211},{"date":"2024-02-29","close":13280.168},{"date":"2024-03-04","close":13452.0186},{"date":"2024-03-05","close":13318.3574},{"date":"2024-03-06","close":13719.3408},{"date":"2024-03-07","close":13690.6992},{"date":"2024-03-08","close":13509.3018},{"date":"2024-03-11","close":13537.9434},{"date":"2024-03-12","close":13289.7158},{"date":"2024-03-13","close":13824.3594},{"date":"2024-03-14","close":14845.9111},{"date":"2024-03-15","close":14989.1191},{"date":"2024-03-18","close":15227.7998},{"date":"2024-03-19","close":14702.7031},{"date":"2024-03-20","close":15246.8936},{"date":"2024-03-21","close":15418.7432},{"date":"2024-03-22","close":15915.1992},{"date":"2024-03-25","close":16803.0898},{"date":"2024-03-26","close":16468.9355},{"date":"2024-03-27","close":16545.3145},{"date":"2024-03-28","close":16430.748},{"date":"2024-03-29","close":16239.8037},{"date":"2024-04-01","close":16831.7305},{"date":"2024-04-02","close":18597.9648},{"date":"2024-04-03","close":18235.1699},{"date":"2024-04-04","close":14607.2314},{"date":"2024-04-05","close":15132.3271},{"date":"2024-04-08","close":14320.8145},{"date":"2024-04-09","close":15781.5381},{"date":"2024-04-11","close":12764.6191},{"date":"2024-04-12","close":14196.7012},{"date":"2024-04-15","close":13289.7158},{"date":"2024-04-16","close":13728.8877},{"date":"2024-04-17","close":13891.1904},{"date":"2024-04-18","close":14053.4922},{"date":"2024-04-19","close":14015.3037},{"date":"2024-04-22","close":14530.8535},{"date":"2024-04-23","close":14578.5898},{"date":"2024-04-24","close":14597.6836},{"date":"2024-04-25","close":14635.8721},{"date":"2024-04-26","close":14359.0029},{"date":"2024-04-29","close":14435.3809},{"date":"2024-04-30","close":13872.0957},{"date":"2024-05-02","close":13910.2852},{"date":"2024-05-03","close":13595.2275},{"date":"2024-05-07","close":13872.0957},{"date":"2024-05-08","close":13843.4541},{"date":"2024-05-09","close":14530.8535},{"date":"2024-05-10","close":14483.1172},{"date":"2024-05-13","close":14425.834},{"date":"2024-05-14","close":14511.7588},{"date":"2024-05-16","close":14559.4941},{"date":"2024-05-17","close":14750.4385},{"date":"2024-05-20","close":14903.1943},{"date":"2024-05-21","close":15008.2139},{"date":"2024-05-22","close":14616.7783},{"date":"2024-05-23","close":17108.5996},{"date":"2024-05-24","close":17127.6934},{"date":"2024-05-27","close":16936.75},{"date":"2024-05-28","close":16182.5205},{"date":"2024-05-29","close":16277.9922},{"date":"2024-05-30","close":16239.8037},{"date":"2024-05-31","close":16192.0684},{"date":"2024-06-03","close":16955.8438},{"date":"2024-06-04","close":16974.9375},{"date":"2024-06-05","close":16335.2764},{"date":"2024-06-07","close":15886.5566},{"date":"2024-06-10","close":15304.1768},{"date":"2024-06-11","close":15189.6113},{"date":"2024-06-12","close":14979.5723},{"date":"2024-06-13","close":15275.5361},{"date":"2024-06-14","close":15160.9688},{"date":"2024-06-17","close":14626.3252},{"date":"2024-06-18","close":14712.25},{"date":"2024-06-19","close":14912.7412},{"date":"2024-06-20","close":15552.4043},{"date":"2024-06-21","close":15036.8555},{"date":"2024-06-24","close":14693.1562},{"date":"2024-06-25","close":15418.7432},{"date":"2024-06-26","close":15160.9688},{"date":"2024-06-27","close":15246.8936},{"date":"2024-06-28","close":15628.7822},{"date":"2024-07-01","close":15714.707},{"date":"2024-07-02","close":15342.3652},{"date":"2024-07-03","close":15180.0635},{"date":"2024-07-04","close":15132.3271},{"date":"2024-07-05","close":14979.5723},{"date":"2024-07-08","close":15122.7803},{"date":"2024-07-09","close":15084.5918},{"date":"2024-07-10","close":15571.499},{"date":"2024-07-11","close":15733.8018},{"date":"2024-07-12","close":15657.4248},{"date":"2024-07-15","close":15724.2539},{"date":"2024-07-16","close":15523.7627},{"date":"2024-07-17","close":15371.0078},{"date":"2024-07-18","close":15218.252},{"date":"2024-07-19","close":15390.1025},{"date":"2024-07-22","close":15514.2158},{"date":"2024-07-23","close":14912.7412},{"date":"2024-07-24","close":14884.1006},{"date":"2024-07-25","close":14779.0811},{"date":"2024-07-26","close":14970.0254},{"date":"2024-07-29","close":15103.6855},{"date":"2024-07-30","close":14750.4385},{"date":"2024-07-31","close":14511.7588},{"date":"2024-08-01","close":14549.9473},{"date":"2024-08-02","close":14005.7568},{"date":"2024-08-05","close":12564.1279},{"date":"2024-08-06","close":13385.1875},{"date":"2024-08-07","close":13958.0205},{"date":"2024-08-08","close":13738.4346},{"date":"2024-08-09","close":13977.1143},{"date":"2024-08-12","close":14444.9277},{"date":"2024-08-13","close":14884.1006},{"date":"2024-08-14","close":14559.4941},{"date":"2024-08-16","close":14225.3428},{"date":"2024-08-19","close":14244.4365},{"date":"2024-08-20","close":14339.9092},{"date":"2024-08-21","close":14215.7949},{"date":"2024-08-22","close":14063.04},{"date":"2024-08-23","close":14187.1543},{"date":"2024-08-26","close":13996.21},{"date":"2024-08-27","close":14082.1348},{"date":"2024-08-28","close":14005.7568},{"date":"2024-08-29","close":13786.1699},{"date":"2024-08-30","close":13738.4346},{"date":"2024-09-02","close":13528.3965},{"date":"2024-09-03","close":13156.0547},{"date":"2024-09-04","close":12984.2051},{"date":"2024-09-05","close":13356.5459},{"date":"2024-09-06","close":14015.3037},{"date":"2024-09-09","close":13881.6426},{"date":"2024-09-10","close":14005.7568},{"date":"2024-09-11","close":14005.7568},{"date":"2024-09-12","close":14301.7207},{"date":"2024-09-13","close":14731.3447},{"date":"2024-09-19","close":14817.2695},{"date":"2024-09-20","close":14884.1006},{"date":"2024-09-23","close":14024.8516},{"date":"2024-09-24","close":14139.418},{"date":"2024-09-25","close":14225.3428},{"date":"2024-09-26","close":14292.1729},{"date":"2024-09-27","close":14359.0029},{"date":"2024-09-30","close":14120.3232},{"date":"2024-10-02","close":14530.8535},{"date":"2024-10-04","close":14263.5312},{"date":"2024-10-07","close":13919.832},{"date":"2024-10-08","close":13652.5098},{"date":"2024-10-10","close":13757.5293},{"date":"2024-10-11","close":13681.1514},{"date":"2024-10-14","close":14359.0029},{"date":"2024-10-15","close":15017.7607},{"date":"2024-10-16","close":14912.7412},{"date":"2024-10-17","close":14330.3613},{"date":"2024-10-18","close":14177.6064},{"date":"2024-10-21","close":14387.6455},{"date":"2024-10-22","close":14225.3428},{"date":"2024-10-23","close":14206.248},{"date":"2024-10-24","close":13938.9258},{"date":"2024-10-25","close":14168.0586},{"date":"2024-10-28","close":13977.1143},{"date":"2024-10-29","close":14559.4941},{"date":"2024-10-30","close":14664.5137},{"date":"2024-10-31","close":16020.2188},{"date":"2024-11-01","close":15905.6514},{"date":"2024-11-04","close":15810.1787},{"date":"2024-11-05","close":16087.0479},{"date":"2024-11-06","close":16115.6895},{"date":"2024-11-07","close":15877.0088},{"date":"2024-11-08","close":16039.3125},{"date":"2024-11-11","close":16163.4268},{"date":"2024-11-12","close":16172.9727},{"date":"2024-11-13","close":16096.5957},{"date":"2024-11-14","close":15800.6318},{"date":"2024-11-15","close":12497.2969},{"date":"2024-11-18","close":11361.1797},{"date":"2024-11-19","close":11599.8594},{"date":"2024-11-20","close":11628.501},{"date":"2024-11-21","close":11523.4814},{"date":"2024-11-22","close":11895.8232},{"date":"2024-11-25","close":15456.9326},{"date":"2024-11-26","close":13776.623},{"date":"2024-11-27","close":13251.5273},{"date":"2024-11-28","close":13261.0742},{"date":"2024-11-29","close":13194.2432},{"date":"2024-12-02","close":13623.8682},{"date":"2024-12-03","close":13786.1699},{"date":"2024-12-04","close":17920.1133},{"date":"2024-12-05","close":23295.1914},{"date":"2024-12-06","close":28164.2695},{"date":"2024-12-09","close":35897.5078},{"date":"2024-12-10","close":38666.1992},{"date":"2024-12-11","close":37759.2148},{"date":"2024-12-12","close":32412.7754},{"date":"2024-12-13","close":35467.8828},{"date":"2024-12-16","close":28355.2129},{"date":"2024-12-17","close":27925.5879},{"date":"2024-12-18","close":28546.1562},{"date":"2024-12-19","close":26732.1875},{"date":"2024-12-20","close":27257.2832},{"date":"2024-12-23","close":27400.4922},{"date":"2024-12-24","close":27495.9629},{"date":"2024-12-26","close":26445.7715},{"date":"2024-12-27","close":26542.2891},{"date":"2024-12-30","close":28279.6016},{"date":"2025-01-02","close":33201.9922},{"date":"2025-01-03","close":31175.125},{"date":"2025-01-06","close":30547.7617},{"date":"2025-01-07","close":30402.9863},{"date":"2025-01-08","close":30402.9863},{"date":"2025-01-09","close":30933.832},{"date":"2025-01-10","close":31416.418},{"date":"2025-01-13","close":31078.6074},{"date":"2025-01-14","close":31947.2637},{"date":"2025-01-15","close":27073.1348},{"date":"2025-01-16","close":26687.0645},{"date":"2025-01-17","close":25818.4082},{"date":"2025-01-20","close":25142.7871},{"date":"2025-01-21","close":23839.8008},{"date":"2025-01-22","close":23888.0605},{"date":"2025-01-23","close":23501.9902},{"date":"2025-01-24","close":25094.5273},{"date":"2025-01-31","close":24901.4922},{"date":"2025-02-03","close":25577.1152},{"date":"2025-02-04","close":26252.7363},{"date":"2025-02-05","close":25818.4082},{"date":"2025-02-06","close":25770.1504},{"date":"2025-02-07","close":24901.4922},{"date":"2025-02-10","close":25673.6328},{"date":"2025-02-11","close":26783.582},{"date":"2025-02-12","close":26928.3594},{"date":"2025-02-13","close":28955.2246},{"date":"2025-02-14","close":28810.4473},{"date":"2025-02-17","close":28520.8965},{"date":"2025-02-18","close":29293.0352},{"date":"2025-02-19","close":31271.6426},{"date":"2025-02-20","close":30499.502},{"date":"2025-02-21","close":30161.6914},{"date":"2025-02-24","close":31078.6074},{"date":"2025-02-25","close":30065.1738},{"date":"2025-02-26","close":29244.7773},{"date":"2025-02-27","close":29437.8105},{"date":"2025-02-28","close":30016.916},{"date":"2025-03-04","close":30161.6914},{"date":"2025-03-05","close":31802.4883},{"date":"2025-03-06","close":31947.2637},{"date":"2025-03-07","close":29823.8809},{"date":"2025-03-10","close":29341.293},{"date":"2025-03-11","close":29196.5176},{"date":"2025-03-12","close":30499.502},{"date":"2025-03-13","close":30692.5371},{"date":"2025-03-14","close":31995.5234},{"date":"2025-03-17","close":32285.0742},{"date":"2025-03-18","close":32864.1797},{"date":"2025-03-19","close":30789.0547},{"date":"2025-03-20","close":28279.6016},{"date":"2025-03-21","close":25721.8906},{"date":"2025-03-24","close":26252.7363},{"date":"2025-03-25","close":25335.8203},{"date":"2025-03-26","close":32912.4375},{"date":"2025-03-27","close":33105.4727},{"date":"2025-03-28","close":29341.293},{"date":"2025-03-31","close":27652.2383},{"date":"2025-04-01","close":35904.4766},{"date":"2025-04-02","close":37690.0508},{"date":"2025-04-03","close":34698.0117},{"date":"2025-04-04","close":31030.3477},{"date":"2025-04-07","close":32767.6621},{"date":"2025-04-08","close":33105.4727},{"date":"2025-04-09","close":33105.4727},{"date":"2025-04-10","close":31995.5234},{"date":"2025-04-11","close":30982.0898},{"date":"2025-04-14","close":30016.916},{"date":"2025-04-15","close":30016.916},{"date":"2025-04-16","close":27362.6875},{"date":"2025-04-17","close":27410.9453},{"date":"2025-04-18","close":28038.3086},{"date":"2025-04-21","close":28279.6016},{"date":"2025-04-22","close":27073.1348},{"date":"2025-04-23","close":26107.9609},{"date":"2025-04-24","close":26107.9609},{"date":"2025-04-25","close":27024.875},{"date":"2025-04-28","close":26252.7363},{"date":"2025-04-29","close":25142.7871},{"date":"2025-04-30","close":28231.3438},{"date":"2025-05-02","close":25142.7871},{"date":"2025-05-07","close":28183.084},{"date":"2025-05-08","close":27121.3926},{"date":"2025-05-09","close":25914.9258},{"date":"2025-05-12","close":25963.1836},{"date":"2025-05-13","close":24853.2344},{"date":"2025-05-14","close":23695.0254},{"date":"2025-05-15","close":21716.418},{"date":"2025-05-16","close":20992.5371},{"date":"2025-05-19","close":19882.5879},{"date":"2025-05-20","close":20558.209},{"date":"2025-05-21","close":20172.1387},{"date":"2025-05-22","close":19689.5527},{"date":"2025-05-23","close":19496.5176},{"date":"2025-05-26","close":18840.1992},{"date":"2025-05-27","close":18560.2988},{"date":"2025-05-28","close":18936.7168},{"date":"2025-05-29","close":20316.916},{"date":"2025-05-30","close":19351.7422},{"date":"2025-06-02","close":18791.9414},{"date":"2025-06-04","close":15616.5176},{"date":"2025-06-05","close":15491.0449},{"date":"2025-06-09","close":15153.2344},{"date":"2025-06-10","close":15896.418},{"date":"2025-06-11","close":15529.6523},{"date":"2025-06-12","close":15780.5967},{"date":"2025-06-13","close":15172.5371},{"date":"2025-06-16","close":15520.0},{"date":"2025-06-17","close":15172.5371},{"date":"2025-06-18","close":15442.7861},{"date":"2025-06-19","close":15211.1445},{"date":"2025-06-20","close":15095.3232},{"date":"2025-06-23","close":14825.0752},{"date":"2025-06-24","close":15047.0645},{"date":"2025-06-25","close":14998.8057},{"date":"2025-06-26","close":14786.4678},{"date":"2025-06-27","close":14313.5322},{"date":"2025-06-30","close":14574.1299},{"date":"2025-07-01","close":14410.0498},{"date":"2025-07-02","close":14554.8262},{"date":"2025-07-03","close":14670.6465},{"date":"2025-07-04","close":14477.6123},{"date":"2025-07-07","close":14496.916},{"date":"2025-07-08","close":14467.96},{"date":"2025-07-09","close":14477.6123},{"date":"2025-07-10","close":14410.0498},{"date":"2025-07-11","close":14429.3535},{"date":"2025-07-14","close":14091.542},{"date":"2025-07-15","close":14274.9258},{"date":"2025-07-16","close":14091.542},{"date":"2025-07-17","close":13995.0254},{"date":"2025-07-18","close":14014.3281},{"date":"2025-07-21","close":14004.6768},{"date":"2025-07-22","close":13734.4277},{"date":"2025-07-23","close":13599.3037},{"date":"2025-07-24","close":13473.8311},{"date":"2025-07-25","close":13319.4033},{"date":"2025-07-28","close":13155.3232},{"date":"2025-07-29","close":13551.0449},{"date":"2025-07-30","close":13338.707},{"date":"2025-07-31","close":13358.0098},{"date":"2025-08-01","close":12720.9951},{"date":"2025-08-04","close":13000.8955},{"date":"2025-08-05","close":13155.3232},{"date":"2025-08-06","close":13049.1543},{"date":"2025-08-07","close":13193.9307},{"date":"2025-08-08","close":12914.0303},{"date":"2025-08-11","close":12904.3779},{"date":"2025-08-12","close":12740.2988},{"date":"2025-08-13","close":12653.4326},{"date":"2025-08-14","close":12634.1299},{"date":"2025-08-18","close":12334.9258},{"date":"2025-08-19","close":12334.9258},{"date":"2025-08-20","close":12421.791},{"date":"2025-08-21","close":12325.2734},{"date":"2025-08-22","close":12325.2734},{"date":"2025-08-25","close":12450.7461},{"date":"2025-08-26","close":12479.7012},{"date":"2025-08-27","close":12556.916},{"date":"2025-08-28","close":12643.7812},{"date":"2025-08-29","close":12460.3984},{"date":"2025-09-01","close":12190.1494},{"date":"2025-09-02","close":12132.2393},{"date":"2025-09-03","close":12199.8008},{"date":"2025-09-04","close":12315.6221},{"date":"2025-09-05","close":12161.1943},{"date":"2025-09-08","close":12556.916},{"date":"2025-09-09","close":12749.9502},{"date":"2025-09-10","close":12788.5576},{"date":"2025-09-11","close":12692.04},{"date":"2025-09-12","close":12740.2988},{"date":"2025-09-15","close":12585.8711},{"date":"2025-09-16","close":12470.0498},{"date":"2025-09-17","close":12363.8809},{"date":"2025-09-18","close":12392.8359},{"date":"2025-09-19","close":12650.0},{"date":"2025-09-22","close":12170.8457},{"date":"2025-09-23","close":11948.8555},{"date":"2025-09-24","close":11823.3828},{"date":"2025-09-25","close":11804.0801},{"date":"2025-09-26","close":11553.1348},{"date":"2025-09-29","close":11582.0898},{"date":"2025-09-30","close":11215.3232},{"date":"2025-10-01","close":11340.7959},{"date":"2025-10-02","close":11437.3135},{"date":"2025-10-10","close":10993.333},{"date":"2025-10-13","close":10974.0303},{"date":"2025-10-14","close":11070.5479},{"date":"2025-10-15","close":11244.2783},{"date":"2025-10-16","close":11427.6621},{"date":"2025-10-17","close":11128.458},{"date":"2025-10-20","close":11205.6719},{"date":"2025-10-21","close":11398.707},{"date":"2025-10-22","close":11398.707},{"date":"2025-10-23","close":11321.4922},{"date":"2025-10-24","close":11224.9756},{"date":"2025-10-27","close":11176.7168},{"date":"2025-10-28","close":11080.1992},{"date":"2025-10-29","close":10887.1641},{"date":"2025-10-30","close":10684.4775},{"date":"2025-10-31","close":10732.7363},{"date":"2025-11-03","close":10510.7461},{"date":"2025-11-04","close":10462.4873},{"date":"2025-11-05","close":10279.1045},{"date":"2025-11-06","close":10221.1943},{"date":"2025-11-07","close":10008.8555},{"date":"2025-11-10","close":10510.7461},{"date":"2025-11-11","close":10327.3633},{"date":"2025-11-12","close":10423.8809},{"date":"2025-11-13","close":10616.915},{"date":"2025-11-14","close":10259.8008},{"date":"2025-11-17","close":10163.2832},{"date":"2025-11-18","close":9912.3389},{"date":"2025-11-19","close":9960.5967},{"date":"2025-11-20","close":10172.9355},{"date":"2025-11-21","close":9806.1689},{"date":"2025-11-24","close":9690.3486},{"date":"2025-11-25","close":9622.7861},{"date":"2025-11-26","close":10018.5078},{"date":"2025-11-27","close":9854.4277},{"date":"2025-11-28","close":9970.249},{"date":"2025-12-01","close":9844.7764},{"date":"2025-12-02","close":9854.4277},{"date":"2025-12-03","close":10086.0693},{"date":"2025-12-04","close":11253.9307},{"date":"2025-12-05","close":10665.1738},{"date":"2025-12-08","close":10481.791},{"date":"2025-12-09","close":10192.2393},{"date":"2025-12-10","close":9989.5527},{"date":"2025-12-11","close":10143.9805},{"date":"2025-12-12","close":10163.2832},{"date":"2025-12-15","close":10124.6768},{"date":"2025-12-16","close":9757.9102},{"date":"2025-12-17","close":9738.6074},{"date":"2025-12-18","close":9700.0},{"date":"2025-12-19","close":9709.6514},{"date":"2025-12-22","close":9864.0801},{"date":"2025-12-23","close":9864.0801},{"date":"2025-12-24","close":9786.8662},{"date":"2025-12-26","close":9700.0},{"date":"2025-12-29","close":10040.0},{"date":"2025-12-30","close":9990.0},{"date":"2026-01-02","close":10240.0},{"date":"2026-01-05","close":10280.0},{"date":"2026-01-06","close":10170.0},{"date":"2026-01-07","close":10050.0},{"date":"2026-01-08","close":9790.0},{"date":"2026-01-09","close":9910.0},{"date":"2026-01-12","close":9940.0},{"date":"2026-01-13","close":9920.0},{"date":"2026-01-14","close":9840.0},{"date":"2026-01-15","close":9910.0},{"date":"2026-01-16","close":9760.0},{"date":"2026-01-19","close":9850.0},{"date":"2026-01-20","close":9980.0},{"date":"2026-01-21","close":9930.0},{"date":"2026-01-22","close":10000.0},{"date":"2026-01-23","close":9980.0},{"date":"2026-01-26","close":10160.0},{"date":"2026-01-27","close":10130.0},{"date":"2026-01-28","close":10270.0},{"date":"2026-01-29","close":10220.0},{"date":"2026-01-30","close":10080.0},{"date":"2026-02-02","close":9800.0},{"date":"2026-02-03","close":10050.0},{"date":"2026-02-04","close":10130.0},{"date":"2026-02-05","close":10010.0},{"date":"2026-02-06","close":9870.0},{"date":"2026-02-09","close":10070.0},{"date":"2026-02-10","close":10140.0},{"date":"2026-02-11","close":10150.0},{"date":"2026-02-12","close":10480.0},{"date":"2026-02-13","close":10200.0},{"date":"2026-02-19","close":10530.0},{"date":"2026-02-20","close":10590.0},{"date":"2026-02-23","close":10740.0},{"date":"2026-02-24","close":10750.0},{"date":"2026-02-25","close":10830.0},{"date":"2026-02-26","close":10540.0},{"date":"2026-02-27","close":10310.0},{"date":"2026-03-03","close":9810.0},{"date":"2026-03-04","close":8790.0},{"date":"2026-03-05","close":9650.0},{"date":"2026-03-06","close":9780.0},{"date":"2026-03-09","close":9260.0},{"date":"2026-03-10","close":9690.0},{"date":"2026-03-11","close":9960.0},{"date":"2026-03-12","close":9650.0},{"date":"2026-03-13","close":9780.0},{"date":"2026-03-16","close":9620.0},{"date":"2026-03-17","close":9520.0},{"date":"2026-03-18","close":9830.0},{"date":"2026-03-19","close":9600.0},{"date":"2026-03-20","close":9800.0},{"date":"2026-03-23","close":9420.0},{"date":"2026-03-24","close":9510.0},{"date":"2026-03-25","close":9730.0},{"date":"2026-03-26","close":9430.0},{"date":"2026-03-27","close":9500.0},{"date":"2026-03-30","close":9370.0},{"date":"2026-03-31","close":9120.0},{"date":"2026-04-01","close":9510.0},{"date":"2026-04-02","close":9250.0},{"date":"2026-04-03","close":9260.0},{"date":"2026-04-06","close":9360.0},{"date":"2026-04-07","close":9190.0},{"date":"2026-04-08","close":9580.0},{"date":"2026-04-09","close":9520.0},{"date":"2026-04-10","close":9590.0},{"date":"2026-04-13","close":9690.0},{"date":"2026-04-14","close":9840.0},{"date":"2026-04-15","close":9990.0},{"date":"2026-04-16","close":10310.0},{"date":"2026-04-17","close":10490.0},{"date":"2026-04-20","close":10440.0},{"date":"2026-04-21","close":10350.0},{"date":"2026-04-22","close":10300.0},{"date":"2026-04-23","close":10170.0},{"date":"2026-04-24","close":10360.0},{"date":"2026-04-27","close":10330.0},{"date":"2026-04-28","close":10140.0},{"date":"2026-04-29","close":10100.0},{"date":"2026-04-30","close":9920.0},{"date":"2026-05-04","close":10000.0},{"date":"2026-05-06","close":9750.0},{"date":"2026-05-07","close":9540.0},{"date":"2026-05-08","close":9510.0},{"date":"2026-05-11","close":9260.0},{"date":"2026-05-12","close":9180.0},{"date":"2026-05-13","close":9220.0},{"date":"2026-05-14","close":9200.0},{"date":"2026-05-15","close":9060.0},{"date":"2026-05-18","close":9030.0},{"date":"2026-05-19","close":8860.0},{"date":"2026-05-20","close":8750.0},{"date":"2026-05-21","close":8880.0},{"date":"2026-05-22","close":9410.0},{"date":"2026-05-26","close":9270.0},{"date":"2026-05-27","close":9280.0},{"date":"2026-05-28","close":9300.0},{"date":"2026-05-29","close":9200.0},{"date":"2026-06-01","close":8920.0},{"date":"2026-06-02","close":8900.0},{"date":"2026-06-04","close":8960.0},{"date":"2026-06-05","close":8890.0},{"date":"2026-06-08","close":8160.0},{"date":"2026-06-09","close":8320.0},{"date":"2026-06-10","close":8260.0},{"date":"2026-06-11","close":8480.0},{"date":"2026-06-12","close":8460.0},{"date":"2026-06-15","close":8630.0},{"date":"2026-06-16","close":8570.0},{"date":"2026-06-17","close":8640.0},{"date":"2026-06-18","close":8460.0},{"date":"2026-06-19","close":8330.0},{"date":"2026-06-22","close":8180.0},{"date":"2026-06-23","close":7700.0},{"date":"2026-06-24","close":8170.0},{"date":"2026-06-25","close":8100.0},{"date":"2026-06-26","close":7810.0},{"date":"2026-06-29","close":8160.0},{"date":"2026-06-30","close":8000.0},{"date":"2026-07-01","close":8030.0},{"date":"2026-07-02","close":7730.0},{"date":"2026-07-03","close":7830.0},{"date":"2026-07-06","close":7870.0},{"date":"2026-07-07","close":7790.0},{"date":"2026-07-08","close":7700.0},{"date":"2026-07-09","close":7790.0},{"date":"2026-07-10","close":7960.0},{"date":"2026-07-13","close":7740.0},{"date":"2026-07-14","close":7710.0},{"date":"2026-07-15","close":7930.0},{"date":"2026-07-16","close":7730.0},{"date":"2026-07-20","close":7630.0},{"date":"2026-07-21","close":7500.0},{"date":"2026-07-22","close":7440.0},{"date":"2026-07-23","close":8080.0},{"date":"2026-07-24","close":8090.0},{"date":"2026-07-27","close":8000.0},{"date":"2026-07-28","close":8000.0},{"date":"2026-07-29","close":7880.0},{"date":"2026-07-30","close":8070.0},{"date":"2026-07-31","close":8380.0},{"date":"2026-08-03","close":8170.0},{"date":"2026-08-04","close":8300.0},{"date":"2026-08-05","close":8420.0},{"date":"2026-08-06","close":8380.0},{"date":"2026-08-07","close":8480.0},{"date":"2026-08-10","close":8560.0},{"date":"2026-08-11","close":8610.0},{"date":"2026-08-12","close":8500.0},{"date":"2026-08-13","close":8400.0},{"date":"2026-08-14","close":8450.0},{"date":"2026-08-18","close":9100.0},{"date":"2026-08-19","close":9190.0},{"date":"2026-08-20","close":9740.0},{"date":"2026-08-21","close":9270.0},{"date":"2026-08-24","close":9330.0},{"date":"2026-08-25","close":9400.0},{"date":"2026-08-26","close":9740.0},{"date":"2026-08-27","close":9780.0},{"date":"2026-08-28","close":9600.0},{"date":"2026-08-31","close":9720.0},{"date":"2026-09-01","close":9280.0},{"date":"2026-09-02","close":9250.0},{"date":"2026-09-03","close":9240.0},{"date":"2026-09-04","close":9420.0},{"date":"2026-09-07","close":9350.0},{"date":"2026-09-08","close":9260.0},{"date":"2026-09-09","close":9340.0},{"date":"2026-09-10","close":9330.0},{"date":"2026-09-11","close":9030.0},{"date":"2026-09-14","close":9160.0},{"date":"2026-09-15","close":8980.0},{"date":"2026-09-16","close":8670.0},{"date":"2026-09-17","close":8770.0},{"date":"2026-09-18","close":8830.0},{"date":"2026-09-21","close":8710.0},{"date":"2026-09-22","close":8600.0},{"date":"2026-09-23","close":8590.0},{"date":"2026-09-28","close":8530.0},{"date":"2026-09-29","close":8450.0},{"date":"2026-09-30","close":8580.0},{"date":"2026-10-01","close":8560.0},{"date":"2026-10-02","close":8560.0},{"date":"2026-10-06","close":8660.0},{"date":"2026-10-07","close":8660.0},{"date":"2026-10-08","close":8680.0},{"date":"2026-10-12","close":8550.0},{"date":"2026-10-13","close":8480.0},{"date":"2026-10-14","close":8400.0},{"date":"2026-10-15","close":8270.0},{"date":"2026-10-16","close":8460.0},{"date":"2026-10-19","close":8650.0},{"date":"2026-10-20","close":8350.0},{"date":"2026-10-21","close":8360.0},{"date":"2026-10-22","close":8160.0},{"date":"2026-10-23","close":8090.0}],"chart_data":[{"date":"2024-10-23","open":14139,"high":14349,"low":14034,"close":14206,"volume":47869,"rsi_14":51.06,"sma_20":14904.0,"sma_60":14858.0,"sma_120":15409.42},{"date":"2024-10-24","open":14187,"high":14187,"low":13920,"close":13939,"volume":32968,"rsi_14":42.4,"sma_20":14899.5,"sma_60":14841.0,"sma_120":15403.67},{"date":"2024-10-25","open":13939,"high":14235,"low":13863,"close":14168,"volume":21890,"rsi_14":48.76,"sma_20":14901.0,"sma_60":14828.5,"sma_120":15399.58},{"date":"2024-10-28","open":13948,"high":14311,"low":13824,"close":13977,"volume":38275,"rsi_14":50.77,"sma_20":14888.0,"sma_60":14814.5,"sma_120":15396.25},{"date":"2024-10-29","open":14178,"high":14836,"low":13977,"close":14559,"volume":112945,"rsi_14":61.28,"sma_20":14902.0,"sma_60":14807.33,"sma_120":15397.33},{"date":"2024-10-30","open":14559,"high":14817,"low":14435,"close":14665,"volume":32354,"rsi_14":61.28,"sma_20":14918.0,"sma_60":14799.67,"sma_120":15404.25},{"date":"2024-10-31","open":14665,"high":16020,"low":14502,"close":16020,"volume":470841,"rsi_14":72.07,"sma_20":15017.5,"sma_60":14821.83,"sma_120":15422.67},{"date":"2024-11-01","open":16087,"high":16765,"low":15667,"close":15906,"volume":293520,"rsi_14":66.33,"sma_20":15089.5,"sma_60":14846.17,"sma_120":15442.83},{"date":"2024-11-04","open":15972,"high":16192,"low":15438,"close":15810,"volume":126700,"rsi_14":59.5,"sma_20":15170.5,"sma_60":14868.17,"sma_120":15459.75},{"date":"2024-11-05","open":15810,"high":16421,"low":15724,"close":16087,"volume":154839,"rsi_14":63.52,"sma_20":15284.0,"sma_60":14904.5,"sma_120":15479.33},{"date":"2024-11-06","open":16068,"high":16135,"low":15409,"close":16116,"volume":125001,"rsi_14":73.55,"sma_20":15413.0,"sma_60":14966.5,"sma_120":15493.17},{"date":"2024-11-07","open":16116,"high":16774,"low":15753,"close":15877,"volume":228358,"rsi_14":71.92,"sma_20":15524.0,"sma_60":15010.0,"sma_120":15505.33},{"date":"2024-11-08","open":15877,"high":16278,"low":15810,"close":16039,"volume":63426,"rsi_14":71.57,"sma_20":15647.5,"sma_60":15046.33,"sma_120":15519.42},{"date":"2024-11-11","open":15858,"high":16307,"low":15724,"close":16163,"volume":138652,"rsi_14":75.57,"sma_20":15742.0,"sma_60":15088.67,"sma_120":15533.83},{"date":"2024-11-12","open":16163,"high":16574,"low":16011,"close":16173,"volume":200977,"rsi_14":76.01,"sma_20":15802.5,"sma_60":15127.0,"sma_120":15547.92},{"date":"2024-11-13","open":16087,"high":16335,"low":15915,"close":16097,"volume":130784,"rsi_14":80.05,"sma_20":15864.5,"sma_60":15155.83,"sma_120":15559.67},{"date":"2024-11-14","open":16335,"high":16927,"low":15304,"close":15801,"volume":377220,"rsi_14":72.32,"sma_20":15941.5,"sma_60":15171.83,"sma_120":15567.5},{"date":"2024-11-15","open":15887,"high":16555,"low":11657,"close":12497,"volume":1503993,"rsi_14":39.07,"sma_20":15853.5,"sma_60":15135.83,"sma_120":15545.58},{"date":"2024-11-18","open":11753,"high":11791,"low":10979,"close":11361,"volume":672600,"rsi_14":28.16,"sma_20":15695.0,"sma_60":15085.83,"sma_120":15517.17},{"date":"2024-11-19","open":11409,"high":11867,"low":11409,"close":11600,"volume":170781,"rsi_14":29.45,"sma_20":15557.5,"sma_60":15039.67,"sma_120":15469.08},{"date":"2024-11-20","open":11629,"high":11743,"low":10903,"close":11629,"volume":171215,"rsi_14":14.17,"sma_20":15422.5,"sma_60":14992.33,"sma_120":15421.08},{"date":"2024-11-21","open":11629,"high":11734,"low":11361,"close":11523,"volume":92041,"rsi_14":14.2,"sma_20":15296.0,"sma_60":14945.33,"sma_120":15373.83},{"date":"2024-11-22","open":11457,"high":11934,"low":11457,"close":11896,"volume":165792,"rsi_14":19.4,"sma_20":15177.0,"sma_60":14907.5,"sma_120":15336.42},{"date":"2024-11-25","open":11934,"high":15457,"low":11533,"close":15457,"volume":2344331,"rsi_14":46.75,"sma_20":15254.5,"sma_60":14929.67,"sma_120":15329.25},{"date":"2024-11-26","open":14474,"high":15161,"low":13653,"close":13777,"volume":1066261,"rsi_14":39.68,"sma_20":15213.5,"sma_60":14925.83,"sma_120":15307.75},{"date":"2024-11-27","open":13767,"high":13805,"low":13252,"close":13252,"volume":156359,"rsi_14":38.7,"sma_20":15139.5,"sma_60":14911.33,"sma_120":15282.08},{"date":"2024-11-28","open":13204,"high":13481,"low":13108,"close":13261,"volume":84391,"rsi_14":37.89,"sma_20":14995.0,"sma_60":14898.33,"sma_120":15249.83},{"date":"2024-11-29","open":13108,"high":13891,"low":13080,"close":13194,"volume":264219,"rsi_14":36.99,"sma_20":14853.0,"sma_60":14888.0,"sma_120":15216.83},{"date":"2024-12-02","open":13194,"high":13939,"low":13194,"close":13624,"volume":185166,"rsi_14":39.23,"sma_20":14738.5,"sma_60":14886.0,"sma_120":15193.17},{"date":"2024-12-03","open":13624,"high":13910,"low":13605,"close":13786,"volume":58800,"rsi_14":40.3,"sma_20":14618.0,"sma_60":14890.5,"sma_120":15174.83},{"date":"2024-12-04","open":17920,"high":17920,"low":17920,"close":17920,"volume":209536,"rsi_14":56.73,"sma_20":14712.5,"sma_60":14973.67,"sma_120":15197.67},{"date":"2024-12-05","open":22484,"high":23295,"low":21338,"close":23295,"volume":5070793,"rsi_14":80.29,"sma_20":15101.0,"sma_60":15153.67,"sma_120":15268.42},{"date":"2024-12-06","open":22388,"high":30121,"low":21004,"close":28164,"volume":7612411,"rsi_14":88.97,"sma_20":15736.0,"sma_60":15412.17,"sma_120":15383.5},{"date":"2024-12-09","open":25968,"high":36184,"low":25968,"close":35898,"volume":5201243,"rsi_14":91.82,"sma_20":16769.5,"sma_60":15794.17,"sma_120":15563.5},{"date":"2024-12-10","open":36900,"high":44204,"low":32556,"close":38666,"volume":9187418,"rsi_14":92.52,"sma_20":17947.5,"sma_60":16226.83,"sma_120":15768.67},{"date":"2024-12-11","open":42294,"high":42962,"low":34561,"close":37759,"volume":4278555,"rsi_14":90.25,"sma_20":19082.0,"sma_60":16641.5,"sma_120":15970.58},{"date":"2024-12-12","open":37759,"high":37759,"low":32317,"close":32413,"volume":3156219,"rsi_14":77.31,"sma_20":19952.0,"sma_60":16962.83,"sma_120":16125.08},{"date":"2024-12-13","open":34084,"high":36566,"low":29596,"close":35468,"volume":3811013,"rsi_14":77.0,"sma_20":21155.0,"sma_60":17332.33,"sma_120":16304.5},{"date":"2024-12-16","open":35325,"high":35325,"low":27019,"close":28355,"volume":2176680,"rsi_14":67.15,"sma_20":22045.0,"sma_60":17570.17,"sma_120":16416.25},{"date":"2024-12-17","open":27830,"high":29214,"low":25968,"close":27926,"volume":1644656,"rsi_14":67.3,"sma_20":22900.0,"sma_60":17799.0,"sma_120":16528.75},{"date":"2024-12-18","open":27257,"high":29119,"low":26589,"close":28546,"volume":775465,"rsi_14":67.77,"sma_20":23786.0,"sma_60":18037.5,"sma_120":16649.67},{"date":"2024-12-19","open":27639,"high":28642,"low":26159,"close":26732,"volume":620261,"rsi_14":65.12,"sma_20":24582.5,"sma_60":18259.33,"sma_120":16748.42},{"date":"2024-12-20","open":27353,"high":29883,"low":25014,"close":27257,"volume":1785004,"rsi_14":65.2,"sma_20":25387.0,"sma_60":18488.33,"sma_120":16854.0},{"date":"2024-12-23","open":26589,"high":27544,"low":25921,"close":27400,"volume":414464,"rsi_14":65.18,"sma_20":26012.5,"sma_60":18718.33,"sma_120":16960.08},{"date":"2024-12-24","open":26875,"high":28546,"low":26732,"close":27496,"volume":461509,"rsi_14":61.74,"sma_20":26731.0,"sma_60":18948.83,"sma_120":17063.67},{"date":"2024-12-26","open":27878,"high":29835,"low":25968,"close":26446,"volume":898594,"rsi_14":54.32,"sma_20":27422.0,"sma_60":19159.83,"sma_120":17157.33},{"date":"2024-12-27","open":26928,"high":28521,"low":25963,"close":26542,"volume":663207,"rsi_14":47.0,"sma_20":28102.5,"sma_60":19371.67,"sma_120":17252.58},{"date":"2024-12-30","open":26060,"high":28617,"low":25770,"close":28280,"volume":754297,"rsi_14":34.63,"sma_20":28876.5,"sma_60":19606.33,"sma_120":17364.25},{"date":"2025-01-02","open":29776,"high":34698,"low":28714,"close":33202,"volume":3387801,"rsi_14":39.55,"sma_20":29883.0,"sma_60":19930.67,"sma_120":17518.83},{"date":"2025-01-03","open":32382,"high":33105,"low":30017,"close":31175,"volume":1368158,"rsi_14":38.06,"sma_20":30776.0,"sma_60":20226.0,"sma_120":17657.25},{"date":"2025-01-06","open":30162,"high":31127,"low":29245,"close":30548,"volume":504375,"rsi_14":45.47,"sma_20":31420.0,"sma_60":20515.17,"sma_120":17789.0},{"date":"2025-01-07","open":29920,"high":31368,"low":29776,"close":30403,"volume":453166,"rsi_14":37.36,"sma_20":31775.0,"sma_60":20800.0,"sma_120":17919.83},{"date":"2025-01-08","open":30982,"high":31754,"low":30210,"close":30403,"volume":445258,"rsi_14":56.04,"sma_20":31875.0,"sma_60":21086.17,"sma_120":18046.42},{"date":"2025-01-09","open":29969,"high":31175,"low":29486,"close":30934,"volume":279587,"rsi_14":59.33,"sma_20":31597.5,"sma_60":21369.67,"sma_120":18176.17},{"date":"2025-01-10","open":31127,"high":32044,"low":30306,"close":31416,"volume":382369,"rsi_14":58.92,"sma_20":31200.0,"sma_60":21650.0,"sma_120":18310.75},{"date":"2025-01-13","open":30934,"high":31223,"low":29583,"close":31079,"volume":226802,"rsi_14":65.79,"sma_20":30832.5,"sma_60":21926.33,"sma_120":18441.83},{"date":"2025-01-14","open":31079,"high":32092,"low":30693,"close":31947,"volume":348005,"rsi_14":66.67,"sma_20":30790.0,"sma_60":22227.83,"sma_120":18582.17},{"date":"2025-01-15","open":32768,"high":34215,"low":26928,"close":27073,"volume":1557535,"rsi_14":48.25,"sma_20":30335.0,"sma_60":22447.83,"sma_120":18681.75},{"date":"2025-01-16","open":27073,"high":28231,"low":26108,"close":26687,"volume":373622,"rsi_14":46.95,"sma_20":30232.5,"sma_60":22657.5,"sma_120":18779.33},{"date":"2025-01-17","open":26928,"high":26977,"low":25722,"close":25818,"volume":259178,"rsi_14":47.45,"sma_20":30107.5,"sma_60":22855.0,"sma_120":18867.92},{"date":"2025-01-20","open":25625,"high":27218,"low":24950,"close":25143,"volume":311492,"rsi_14":46.21,"sma_20":29915.0,"sma_60":23041.17,"sma_120":18949.58},{"date":"2025-01-21","open":25143,"high":25191,"low":23405,"close":23840,"volume":332281,"rsi_14":37.7,"sma_20":29750.0,"sma_60":23209.5,"sma_120":19025.25},{"date":"2025-01-22","open":23792,"high":24322,"low":23502,"close":23888,"volume":158050,"rsi_14":14.65,"sma_20":29560.0,"sma_60":23374.67,"sma_120":19101.58},{"date":"2025-01-23","open":23647,"high":24612,"low":23502,"close":23502,"volume":206853,"rsi_14":16.74,"sma_20":29342.5,"sma_60":23536.5,"sma_120":19175.5},{"date":"2025-01-24","open":24129,"high":27266,"low":23261,"close":25095,"volume":1260245,"rsi_14":28.19,"sma_20":29202.5,"sma_60":23715.67,"sma_120":19261.5},{"date":"2025-01-31","open":25481,"high":25818,"low":24708,"close":24901,"volume":179762,"rsi_14":28.08,"sma_20":29107.5,"sma_60":23889.67,"sma_120":19344.67},{"date":"2025-02-03","open":24757,"high":26735,"low":24129,"close":25577,"volume":419100,"rsi_14":31.75,"sma_20":29057.5,"sma_60":24051.67,"sma_120":19436.75},{"date":"2025-02-04","open":25481,"high":26494,"low":25288,"close":26253,"volume":191307,"rsi_14":32.49,"sma_20":28952.5,"sma_60":24227.33,"sma_120":19536.75},{"date":"2025-02-05","open":26011,"high":26253,"low":25432,"close":25818,"volume":145608,"rsi_14":28.99,"sma_20":28570.0,"sma_60":24397.17,"sma_120":19632.67},{"date":"2025-02-06","open":26204,"high":26542,"low":25674,"close":25770,"volume":180544,"rsi_14":29.63,"sma_20":28290.0,"sma_60":24561.33,"sma_120":19732.92},{"date":"2025-02-07","open":25481,"high":25915,"low":24853,"close":24901,"volume":146360,"rsi_14":22.96,"sma_20":27997.5,"sma_60":24710.0,"sma_120":19838.25},{"date":"2025-02-10","open":24757,"high":26494,"low":24419,"close":25674,"volume":169482,"rsi_14":42.16,"sma_20":27752.5,"sma_60":24876.17,"sma_120":19943.08},{"date":"2025-02-11","open":25867,"high":27507,"low":25384,"close":26784,"volume":277878,"rsi_14":50.5,"sma_20":27565.0,"sma_60":25058.67,"sma_120":20052.5},{"date":"2025-02-12","open":27121,"high":27700,"low":26784,"close":26928,"volume":210813,"rsi_14":56.22,"sma_20":27357.5,"sma_60":25241.5,"sma_120":20165.08},{"date":"2025-02-13","open":26928,"high":29583,"low":26928,"close":28955,"volume":697274,"rsi_14":68.54,"sma_20":27230.0,"sma_60":25459.17,"sma_120":20293.08},{"date":"2025-02-14","open":28762,"high":29293,"low":27990,"close":28810,"volume":288384,"rsi_14":77.25,"sma_20":27112.5,"sma_60":25675.67,"sma_120":20415.75},{"date":"2025-02-17","open":29148,"high":29148,"low":28183,"close":28521,"volume":142067,"rsi_14":74.74,"sma_20":26935.0,"sma_60":25892.33,"sma_120":20532.08},{"date":"2025-02-18","open":28714,"high":29486,"low":28521,"close":29293,"volume":201475,"rsi_14":79.7,"sma_20":27050.0,"sma_60":26180.0,"sma_120":20657.92},{"date":"2025-02-19","open":29390,"high":31658,"low":28714,"close":31272,"volume":420634,"rsi_14":80.48,"sma_20":27287.5,"sma_60":26521.67,"sma_120":20803.75},{"date":"2025-02-20","open":31416,"high":31416,"low":30065,"close":30500,"volume":268127,"rsi_14":76.13,"sma_20":27530.0,"sma_60":26845.83,"sma_120":20942.75},{"date":"2025-02-21","open":30789,"high":31030,"low":29679,"close":30162,"volume":420619,"rsi_14":72.09,"sma_20":27790.0,"sma_60":27163.67,"sma_120":21078.0},{"date":"2025-02-24","open":29920,"high":32864,"low":29824,"close":31079,"volume":831579,"rsi_14":72.73,"sma_20":28165.0,"sma_60":27499.17,"sma_120":21222.25},{"date":"2025-02-25","open":31368,"high":31513,"low":29920,"close":30065,"volume":295597,"rsi_14":68.97,"sma_20":28485.0,"sma_60":27810.67,"sma_120":21359.08},{"date":"2025-02-26","open":30596,"high":30644,"low":28810,"close":29245,"volume":277135,"rsi_14":64.52,"sma_20":28782.5,"sma_60":28045.83,"sma_120":21487.75},{"date":"2025-02-27","open":28473,"high":30065,"low":28280,"close":29438,"volume":213749,"rsi_14":70.09,"sma_20":29007.5,"sma_60":28313.67,"sma_120":21619.75},{"date":"2025-02-28","open":29100,"high":30596,"low":29003,"close":30017,"volume":332406,"rsi_14":69.57,"sma_20":29272.5,"sma_60":28600.67,"sma_120":21756.0},{"date":"2025-03-04","open":30548,"high":30693,"low":29534,"close":30162,"volume":158940,"rsi_14":66.67,"sma_20":29510.0,"sma_60":28890.0,"sma_120":21894.17},{"date":"2025-03-05","open":30113,"high":32044,"low":29920,"close":31802,"volume":422654,"rsi_14":70.95,"sma_20":29797.5,"sma_60":29208.83,"sma_120":22048.42},{"date":"2025-03-06","open":31851,"high":32189,"low":30741,"close":31947,"volume":505108,"rsi_14":65.35,"sma_20":30115.0,"sma_60":29522.67,"sma_120":22204.33},{"date":"2025-03-07","open":31754,"high":32382,"low":24853,"close":29824,"volume":958271,"rsi_14":54.32,"sma_20":30325.0,"sma_60":29797.0,"sma_120":22343.75},{"date":"2025-03-10","open":28473,"high":29631,"low":27700,"close":29341,"volume":398488,"rsi_14":53.44,"sma_20":30555.0,"sma_60":29990.83,"sma_120":22482.25},{"date":"2025-03-11","open":28762,"high":31175,"low":28617,"close":29197,"volume":463036,"rsi_14":49.57,"sma_20":30737.5,"sma_60":30088.33,"sma_120":22621.0},{"date":"2025-03-12","open":29293,"high":30789,"low":29100,"close":30500,"volume":292406,"rsi_14":46.36,"sma_20":30930.0,"sma_60":30123.33,"sma_120":22767.75},{"date":"2025-03-13","open":30548,"high":31030,"low":30017,"close":30693,"volume":325307,"rsi_14":50.96,"sma_20":31125.0,"sma_60":30026.67,"sma_120":22910.42},{"date":"2025-03-14","open":30837,"high":32478,"low":30451,"close":31996,"volume":535411,"rsi_14":58.33,"sma_20":31282.5,"sma_60":29904.17,"sma_120":23065.5},{"date":"2025-03-17","open":32092,"high":32864,"low":30982,"close":32285,"volume":570858,"rsi_14":55.81,"sma_20":31462.5,"sma_60":29802.5,"sma_120":23222.0},{"date":"2025-03-18","open":32285,"high":33299,"low":31658,"close":32864,"volume":467298,"rsi_14":64.08,"sma_20":31687.5,"sma_60":29804.17,"sma_120":23383.5},{"date":"2025-03-19","open":32912,"high":33057,"low":30162,"close":30789,"volume":518518,"rsi_14":56.9,"sma_20":31765.0,"sma_60":29716.67,"sma_120":23524.5},{"date":"2025-03-20","open":29583,"high":29920,"low":28280,"close":28280,"volume":504462,"rsi_14":45.71,"sma_20":31610.0,"sma_60":29710.0,"sma_120":23640.08},{"date":"2025-03-21","open":26446,"high":27990,"low":25577,"close":25722,"volume":497193,"rsi_14":36.14,"sma_20":31362.5,"sma_60":29666.67,"sma_120":23732.83},{"date":"2025-03-24","open":25239,"high":27025,"low":24612,"close":26253,"volume":378751,"rsi_14":37.69,"sma_20":31160.0,"sma_60":29621.67,"sma_120":23829.58},{"date":"2025-03-25","open":25770,"high":26108,"low":24564,"close":25336,"volume":311193,"rsi_14":28.66,"sma_20":30862.5,"sma_60":29592.5,"sma_120":23925.92},{"date":"2025-03-26","open":25336,"high":32912,"low":23695,"close":32912,"volume":3605747,"rsi_14":52.14,"sma_20":31010.0,"sma_60":29685.0,"sma_120":24086.67},{"date":"2025-03-27","open":35808,"high":39283,"low":32816,"close":33105,"volume":5370413,"rsi_14":57.94,"sma_20":31210.0,"sma_60":29778.33,"sma_120":24248.33},{"date":"2025-03-28","open":32237,"high":32623,"low":29052,"close":29341,"volume":1103471,"rsi_14":50.0,"sma_20":31205.0,"sma_60":29805.0,"sma_120":24376.92},{"date":"2025-03-31","open":28183,"high":29776,"low":27507,"close":27652,"volume":563500,"rsi_14":46.97,"sma_20":31082.5,"sma_60":29820.83,"sma_120":24490.33},{"date":"2025-04-01","open":27652,"high":35904,"low":27459,"close":35904,"volume":2076117,"rsi_14":58.33,"sma_20":31380.0,"sma_60":29982.5,"sma_120":24677.08},{"date":"2025-04-02","open":38317,"high":41985,"low":35422,"close":37690,"volume":4625608,"rsi_14":60.28,"sma_20":31685.0,"sma_60":30145.0,"sma_120":24875.67},{"date":"2025-04-03","open":38607,"high":38945,"low":33492,"close":34698,"volume":1679615,"rsi_14":53.78,"sma_20":31827.5,"sma_60":30170.83,"sma_120":25050.75},{"date":"2025-04-04","open":36677,"high":41358,"low":30065,"close":31030,"volume":4313503,"rsi_14":48.4,"sma_20":31890.0,"sma_60":30168.33,"sma_120":25197.17},{"date":"2025-04-07","open":31899,"high":34601,"low":31465,"close":32768,"volume":1346064,"rsi_14":49.88,"sma_20":32067.5,"sma_60":30206.67,"sma_120":25360.92},{"date":"2025-04-08","open":33588,"high":34119,"low":31609,"close":33105,"volume":631731,"rsi_14":53.01,"sma_20":32270.0,"sma_60":30253.33,"sma_120":25526.67},{"date":"2025-04-09","open":34556,"high":36256,"low":32405,"close":33105,"volume":718585,"rsi_14":54.94,"sma_20":32345.0,"sma_60":30280.0,"sma_120":25683.08},{"date":"2025-04-10","open":32816,"high":33202,"low":31609,"close":31996,"volume":381695,"rsi_14":59.05,"sma_20":32412.5,"sma_60":30298.33,"sma_120":25834.0},{"date":"2025-04-11","open":32864,"high":33299,"low":30548,"close":30982,"volume":296020,"rsi_14":56.73,"sma_20":32360.0,"sma_60":30290.83,"sma_120":25970.42},{"date":"2025-04-14","open":30355,"high":31223,"low":29824,"close":30017,"volume":260511,"rsi_14":56.65,"sma_20":32242.5,"sma_60":30272.5,"sma_120":26099.42},{"date":"2025-04-15","open":29631,"high":31658,"low":29631,"close":30017,"volume":319088,"rsi_14":44.76,"sma_20":32095.0,"sma_60":30239.17,"sma_120":26233.5},{"date":"2025-04-16","open":30017,"high":30306,"low":27218,"close":27363,"volume":396027,"rsi_14":40.45,"sma_20":31917.5,"sma_60":30244.17,"sma_120":26346.0},{"date":"2025-04-17","open":27845,"high":28135,"low":26832,"close":27411,"volume":205610,"rsi_14":46.34,"sma_20":31872.5,"sma_60":30256.67,"sma_120":26457.08},{"date":"2025-04-18","open":27459,"high":29438,"low":26784,"close":28038,"volume":424450,"rsi_14":50.76,"sma_20":31992.5,"sma_60":30295.0,"sma_120":26575.0},{"date":"2025-04-21","open":29293,"high":29390,"low":28135,"close":28280,"volume":193295,"rsi_14":27.93,"sma_20":32097.5,"sma_60":30349.17,"sma_120":26695.17},{"date":"2025-04-22","open":27700,"high":27990,"low":26928,"close":27073,"volume":148827,"rsi_14":18.21,"sma_20":32187.5,"sma_60":30405.0,"sma_120":26807.25},{"date":"2025-04-23","open":27314,"high":27749,"low":26108,"close":26108,"volume":134968,"rsi_14":20.72,"sma_20":31835.0,"sma_60":30443.33,"sma_120":26909.0},{"date":"2025-04-24","open":26108,"high":26687,"low":25336,"close":26108,"volume":128439,"rsi_14":27.63,"sma_20":31472.5,"sma_60":30488.33,"sma_120":27012.42},{"date":"2025-04-25","open":26060,"high":27025,"low":25722,"close":27025,"volume":116284,"rsi_14":21.8,"sma_20":31352.5,"sma_60":30521.67,"sma_120":27118.67},{"date":"2025-04-28","open":28231,"high":28280,"low":26253,"close":26253,"volume":157028,"rsi_14":17.73,"sma_20":31280.0,"sma_60":30545.0,"sma_120":27217.33},{"date":"2025-04-29","open":26204,"high":26542,"low":24901,"close":25143,"volume":134988,"rsi_14":17.81,"sma_20":30722.5,"sma_60":30537.5,"sma_120":27294.58},{"date":"2025-04-30","open":26977,"high":28424,"low":26591,"close":28231,"volume":639987,"rsi_14":36.17,"sma_20":30232.5,"sma_60":30571.67,"sma_120":27399.5},{"date":"2025-05-02","open":23647,"high":26880,"low":23647,"close":25143,"volume":457722,"rsi_14":31.38,"sma_20":29737.5,"sma_60":30560.0,"sma_120":27478.58},{"date":"2025-05-07","open":26494,"high":29100,"low":25577,"close":28183,"volume":800193,"rsi_14":44.84,"sma_20":29590.0,"sma_60":30601.67,"sma_120":27581.5},{"date":"2025-05-08","open":28424,"high":28569,"low":27097,"close":27121,"volume":272711,"rsi_14":42.31,"sma_20":29297.5,"sma_60":30640.0,"sma_120":27675.0},{"date":"2025-05-09","open":26446,"high":27025,"low":25770,"close":25915,"volume":187223,"rsi_14":45.83,"sma_20":28925.0,"sma_60":30644.17,"sma_120":27760.17},{"date":"2025-05-12","open":26253,"high":26687,"low":25770,"close":25963,"volume":140928,"rsi_14":45.83,"sma_20":28615.0,"sma_60":30630.0,"sma_120":27844.33},{"date":"2025-05-13","open":25818,"high":26011,"low":24708,"close":24853,"volume":152951,"rsi_14":41.08,"sma_20":28245.0,"sma_60":30594.17,"sma_120":27917.83},{"date":"2025-05-14","open":24998,"high":25095,"low":23019,"close":23695,"volume":256669,"rsi_14":37.79,"sma_20":27867.5,"sma_60":30503.33,"sma_120":27981.25},{"date":"2025-05-15","open":23647,"high":23695,"low":21620,"close":21716,"volume":249873,"rsi_14":36.3,"sma_20":27437.5,"sma_60":30380.83,"sma_120":28028.25},{"date":"2025-05-16","open":21379,"high":22151,"low":20558,"close":20993,"volume":209448,"rsi_14":36.75,"sma_20":26970.0,"sma_60":30250.83,"sma_120":28071.58},{"date":"2025-05-19","open":20896,"high":21137,"low":19545,"close":19883,"volume":211699,"rsi_14":34.75,"sma_20":26582.5,"sma_60":30088.33,"sma_120":28134.17},{"date":"2025-05-20","open":19690,"high":20896,"low":19690,"close":20558,"volume":167688,"rsi_14":33.97,"sma_20":26227.5,"sma_60":29903.33,"sma_120":28212.5},{"date":"2025-05-21","open":20606,"high":20944,"low":20027,"close":20172,"volume":103509,"rsi_14":34.63,"sma_20":25820.0,"sma_60":29725.0,"sma_120":28285.42},{"date":"2025-05-22","open":19883,"high":19979,"low":19400,"close":19690,"volume":74154,"rsi_14":35.77,"sma_20":25375.0,"sma_60":29544.17,"sma_120":28353.92},{"date":"2025-05-23","open":20172,"high":20944,"low":19303,"close":19497,"volume":141811,"rsi_14":23.15,"sma_20":24982.5,"sma_60":29344.17,"sma_120":28421.67},{"date":"2025-05-26","open":19178,"high":19400,"low":18831,"close":18840,"volume":131282,"rsi_14":27.22,"sma_20":24606.0,"sma_60":29150.33,"sma_120":28480.5},{"date":"2025-05-27","open":18917,"high":19448,"low":18029,"close":18560,"volume":208231,"rsi_14":6.54,"sma_20":24215.0,"sma_60":28965.83,"sma_120":28505.83},{"date":"2025-05-28","open":18638,"high":19197,"low":18242,"close":18937,"volume":135007,"rsi_14":10.59,"sma_20":23796.0,"sma_60":28784.5,"sma_120":28549.08},{"date":"2025-05-29","open":19448,"high":20896,"low":19448,"close":20317,"volume":274501,"rsi_14":23.49,"sma_20":23488.5,"sma_60":28617.0,"sma_120":28608.83},{"date":"2025-05-30","open":21282,"high":21282,"low":19207,"close":19352,"volume":229736,"rsi_14":21.19,"sma_20":23188.5,"sma_60":28430.33,"sma_120":28660.17},{"date":"2025-06-02","open":19497,"high":19641,"low":18232,"close":18792,"volume":242712,"rsi_14":22.26,"sma_20":22699.5,"sma_60":28205.67,"sma_120":28707.25},{"date":"2025-06-04","open":19690,"high":19738,"low":15095,"close":15617,"volume":706797,"rsi_14":18.79,"sma_20":22206.0,"sma_60":27923.67,"sma_120":28723.17},{"date":"2025-06-05","open":15626,"high":16022,"low":15250,"close":15491,"volume":259196,"rsi_14":21.93,"sma_20":21548.5,"sma_60":27676.17,"sma_120":28736.58},{"date":"2025-06-09","open":15462,"high":15684,"low":15066,"close":15153,"volume":211922,"rsi_14":22.72,"sma_20":20928.5,"sma_60":27431.17,"sma_120":28711.0},{"date":"2025-06-10","open":15115,"high":15974,"low":15076,"close":15896,"volume":199714,"rsi_14":30.72,"sma_20":20409.5,"sma_60":27201.5,"sma_120":28644.92},{"date":"2025-06-11","open":15858,"high":16389,"low":15462,"close":15530,"volume":158922,"rsi_14":24.93,"sma_20":19869.0,"sma_60":26943.0,"sma_120":28533.17},{"date":"2025-06-12","open":15530,"high":16196,"low":15491,"close":15781,"volume":165049,"rsi_14":27.8,"sma_20":19399.0,"sma_60":26685.5,"sma_120":28356.08},{"date":"2025-06-13","open":15887,"high":15993,"low":15163,"close":15173,"volume":141057,"rsi_14":27.46,"sma_20":18957.5,"sma_60":26395.0,"sma_120":28149.58},{"date":"2025-06-16","open":14912,"high":16553,"low":14786,"close":15520,"volume":408177,"rsi_14":30.46,"sma_20":18636.5,"sma_60":26105.5,"sma_120":27954.0},{"date":"2025-06-17","open":15510,"high":15510,"low":15095,"close":15173,"volume":82154,"rsi_14":31.41,"sma_20":18335.0,"sma_60":25800.0,"sma_120":27802.08},{"date":"2025-06-18","open":15221,"high":15839,"low":15066,"close":15443,"volume":137993,"rsi_14":34.18,"sma_20":18105.0,"sma_60":25535.0,"sma_120":27625.83},{"date":"2025-06-19","open":15491,"high":15530,"low":15124,"close":15211,"volume":64226,"rsi_14":30.82,"sma_20":17828.0,"sma_60":25309.33,"sma_120":27509.67},{"date":"2025-06-20","open":15298,"high":15337,"low":14941,"close":15095,"volume":75811,"rsi_14":19.09,"sma_20":17565.0,"sma_60":25125.83,"sma_120":27396.25},{"date":"2025-06-23","open":14922,"high":14970,"low":14651,"close":14825,"volume":96497,"rsi_14":20.8,"sma_20":17313.0,"sma_60":24928.5,"sma_120":27275.08},{"date":"2025-06-24","open":15057,"high":15288,"low":14719,"close":15047,"volume":71933,"rsi_14":24.74,"sma_20":17082.5,"sma_60":24750.83,"sma_120":27171.67},{"date":"2025-06-25","open":15086,"high":15201,"low":14777,"close":14999,"volume":59635,"rsi_14":42.79,"sma_20":16883.5,"sma_60":24441.5,"sma_120":27063.25},{"date":"2025-06-26","open":14951,"high":15018,"low":14574,"close":14786,"volume":62227,"rsi_14":41.94,"sma_20":16688.0,"sma_60":24125.17,"sma_120":26951.75},{"date":"2025-06-27","open":14786,"high":14864,"low":14149,"close":14314,"volume":100235,"rsi_14":40.69,"sma_20":16448.5,"sma_60":23865.67,"sma_120":26835.33},{"date":"2025-06-30","open":14314,"high":14632,"low":14294,"close":14574,"volume":54161,"rsi_14":33.57,"sma_20":16151.0,"sma_60":23639.83,"sma_120":26730.33},{"date":"2025-07-01","open":14526,"high":14680,"low":14391,"close":14410,"volume":60720,"rsi_14":35.35,"sma_20":15895.0,"sma_60":23268.67,"sma_120":26625.58},{"date":"2025-07-02","open":14429,"high":14825,"low":14217,"close":14555,"volume":76454,"rsi_14":33.51,"sma_20":15675.5,"sma_60":22869.17,"sma_120":26507.08},{"date":"2025-07-03","open":14458,"high":14738,"low":14439,"close":14671,"volume":64059,"rsi_14":42.22,"sma_20":15626.5,"sma_60":22523.33,"sma_120":26347.08},{"date":"2025-07-04","open":14719,"high":14748,"low":14478,"close":14478,"volume":50097,"rsi_14":33.02,"sma_20":15574.0,"sma_60":22237.5,"sma_120":26202.92},{"date":"2025-07-07","open":14516,"high":14873,"low":14497,"close":14497,"volume":48578,"rsi_14":37.68,"sma_20":15540.0,"sma_60":21922.0,"sma_120":26064.33},{"date":"2025-07-08","open":14381,"high":14613,"low":14333,"close":14468,"volume":46120,"rsi_14":30.5,"sma_20":15466.0,"sma_60":21600.17,"sma_120":25926.75},{"date":"2025-07-09","open":14478,"high":14497,"low":14323,"close":14478,"volume":37033,"rsi_14":33.9,"sma_20":15411.5,"sma_60":21298.5,"sma_120":25789.25},{"date":"2025-07-10","open":14478,"high":14564,"low":14236,"close":14410,"volume":56885,"rsi_14":34.63,"sma_20":15340.5,"sma_60":20994.83,"sma_120":25646.58},{"date":"2025-07-11","open":14468,"high":14680,"low":14400,"close":14429,"volume":55451,"rsi_14":40.0,"sma_20":15302.0,"sma_60":20709.0,"sma_120":25499.92},{"date":"2025-07-14","open":14439,"high":14468,"low":14005,"close":14092,"volume":73894,"rsi_14":27.19,"sma_20":15228.0,"sma_60":20434.0,"sma_120":25353.25},{"date":"2025-07-15","open":13956,"high":14352,"low":13927,"close":14275,"volume":47308,"rsi_14":33.77,"sma_20":15181.5,"sma_60":20162.17,"sma_120":25200.67},{"date":"2025-07-16","open":14227,"high":14256,"low":13966,"close":14092,"volume":44318,"rsi_14":34.21,"sma_20":15111.5,"sma_60":19933.0,"sma_120":25088.58},{"date":"2025-07-17","open":14092,"high":14120,"low":13927,"close":13995,"volume":38439,"rsi_14":41.27,"sma_20":15048.5,"sma_60":19701.33,"sma_120":24979.0},{"date":"2025-07-18","open":14034,"high":14130,"low":13956,"close":14014,"volume":24435,"rsi_14":32.32,"sma_20":14992.5,"sma_60":19459.17,"sma_120":24877.08},{"date":"2025-07-21","open":13821,"high":14101,"low":13821,"close":14005,"volume":31090,"rsi_14":35.81,"sma_20":14950.0,"sma_60":19212.67,"sma_120":24780.92},{"date":"2025-07-22","open":13908,"high":14053,"low":13667,"close":13734,"volume":55747,"rsi_14":23.6,"sma_20":14882.0,"sma_60":18982.33,"sma_120":24693.67},{"date":"2025-07-23","open":13677,"high":13802,"low":13416,"close":13599,"volume":45326,"rsi_14":15.95,"sma_20":14809.5,"sma_60":18766.33,"sma_120":24604.83},{"date":"2025-07-24","open":13599,"high":13686,"low":13474,"close":13474,"volume":37788,"rsi_14":16.67,"sma_20":14741.5,"sma_60":18548.17,"sma_120":24518.25},{"date":"2025-07-25","open":13397,"high":13493,"low":13300,"close":13319,"volume":38888,"rsi_14":14.12,"sma_20":14690.0,"sma_60":18311.5,"sma_120":24416.58},{"date":"2025-07-28","open":13300,"high":13464,"low":13097,"close":13155,"volume":43307,"rsi_14":13.04,"sma_20":14616.5,"sma_60":18085.33,"sma_120":24315.17},{"date":"2025-07-29","open":13117,"high":13551,"low":13097,"close":13551,"volume":44468,"rsi_14":28.57,"sma_20":14572.0,"sma_60":17885.17,"sma_120":24211.33},{"date":"2025-07-30","open":13551,"high":13590,"low":13319,"close":13339,"volume":26902,"rsi_14":26.78,"sma_20":14509.0,"sma_60":17628.0,"sma_120":24099.83},{"date":"2025-07-31","open":13406,"high":13715,"low":13261,"close":13358,"volume":59310,"rsi_14":26.78,"sma_20":14441.0,"sma_60":17424.5,"sma_120":23992.25},{"date":"2025-08-01","open":13271,"high":13435,"low":12557,"close":12721,"volume":59813,"rsi_14":23.7,"sma_20":14350.0,"sma_60":17157.5,"sma_120":23879.58},{"date":"2025-08-04","open":12316,"high":13155,"low":12316,"close":13001,"volume":51195,"rsi_14":26.43,"sma_20":14272.5,"sma_60":16913.67,"sma_120":23776.83},{"date":"2025-08-05","open":13001,"high":13609,"low":12953,"close":13155,"volume":47793,"rsi_14":32.49,"sma_20":14204.5,"sma_60":16693.33,"sma_120":23668.75},{"date":"2025-08-06","open":13020,"high":13261,"low":13020,"close":13049,"volume":17080,"rsi_14":32.37,"sma_20":14130.5,"sma_60":16470.33,"sma_120":23550.17},{"date":"2025-08-07","open":13175,"high":13368,"low":13088,"close":13194,"volume":52051,"rsi_14":35.4,"sma_20":14067.5,"sma_60":16269.0,"sma_120":23431.58},{"date":"2025-08-08","open":13107,"high":13281,"low":12837,"close":12914,"volume":41088,"rsi_14":32.29,"sma_20":13989.0,"sma_60":16082.83,"sma_120":23293.08},{"date":"2025-08-11","open":12914,"high":13020,"low":12827,"close":12904,"volume":22887,"rsi_14":35.27,"sma_20":13927.5,"sma_60":15930.67,"sma_120":23155.75},{"date":"2025-08-12","open":12837,"high":13020,"low":12740,"close":12740,"volume":22261,"rsi_14":34.92,"sma_20":13848.0,"sma_60":15788.17,"sma_120":23019.5},{"date":"2025-08-13","open":12740,"high":12818,"low":12412,"close":12653,"volume":23467,"rsi_14":35.4,"sma_20":13773.5,"sma_60":15663.33,"sma_120":22875.83},{"date":"2025-08-14","open":12567,"high":12798,"low":12567,"close":12634,"volume":31513,"rsi_14":37.18,"sma_20":13703.0,"sma_60":15526.5,"sma_120":22714.92},{"date":"2025-08-18","open":12760,"high":12760,"low":12335,"close":12335,"volume":31181,"rsi_14":35.4,"sma_20":13616.0,"sma_60":15391.17,"sma_120":22558.08},{"date":"2025-08-19","open":12258,"high":12557,"low":12258,"close":12335,"volume":24382,"rsi_14":24.8,"sma_20":13529.5,"sma_60":15264.17,"sma_120":22404.17},{"date":"2025-08-20","open":12238,"high":12422,"low":12065,"close":12422,"volume":39277,"rsi_14":29.96,"sma_20":13461.5,"sma_60":15142.0,"sma_120":22243.08},{"date":"2025-08-21","open":12325,"high":12644,"low":12325,"close":12325,"volume":29418,"rsi_14":28.16,"sma_20":13395.5,"sma_60":15029.5,"sma_120":22089.92},{"date":"2025-08-22","open":12325,"high":12567,"low":12316,"close":12325,"volume":22348,"rsi_14":38.55,"sma_20":13336.0,"sma_60":14921.83,"sma_120":21943.83},{"date":"2025-08-25","open":12345,"high":12547,"low":12345,"close":12451,"volume":17711,"rsi_14":32.52,"sma_20":13291.0,"sma_60":14809.83,"sma_120":21797.17},{"date":"2025-08-26","open":12296,"high":12518,"low":12296,"close":12480,"volume":35630,"rsi_14":26.67,"sma_20":13256.0,"sma_60":14674.5,"sma_120":21645.75},{"date":"2025-08-27","open":12509,"high":12711,"low":12499,"close":12557,"volume":29416,"rsi_14":32.65,"sma_20":13204.5,"sma_60":14557.17,"sma_120":21493.75},{"date":"2025-08-28","open":12528,"high":12711,"low":12528,"close":12644,"volume":26219,"rsi_14":29.79,"sma_20":13168.5,"sma_60":14451.0,"sma_120":21328.33},{"date":"2025-08-29","open":12692,"high":12711,"low":12431,"close":12460,"volume":25506,"rsi_14":32.06,"sma_20":13122.0,"sma_60":14396.5,"sma_120":21160.08},{"date":"2025-09-01","open":12412,"high":12557,"low":12171,"close":12190,"volume":27437,"rsi_14":26.58,"sma_20":13094.5,"sma_60":14339.5,"sma_120":21007.83},{"date":"2025-09-02","open":12103,"high":12393,"low":12103,"close":12132,"volume":17184,"rsi_14":28.57,"sma_20":13049.5,"sma_60":14287.33,"sma_120":20859.25},{"date":"2025-09-03","open":12142,"high":12316,"low":12113,"close":12200,"volume":15811,"rsi_14":33.79,"sma_20":13000.0,"sma_60":14223.5,"sma_120":20712.5},{"date":"2025-09-04","open":12190,"high":12345,"low":12190,"close":12316,"volume":11084,"rsi_14":39.35,"sma_20":12962.0,"sma_60":14168.0,"sma_120":20555.5},{"date":"2025-09-05","open":12267,"high":12460,"low":12142,"close":12161,"volume":18021,"rsi_14":43.57,"sma_20":12908.5,"sma_60":14105.5,"sma_120":20395.5},{"date":"2025-09-08","open":12316,"high":12982,"low":12316,"close":12557,"volume":80412,"rsi_14":56.35,"sma_20":12890.0,"sma_60":14060.33,"sma_120":20227.67},{"date":"2025-09-09","open":12567,"high":12866,"low":12557,"close":12750,"volume":33570,"rsi_14":58.85,"sma_20":12882.0,"sma_60":14012.5,"sma_120":20059.0},{"date":"2025-09-10","open":12779,"high":12827,"low":12624,"close":12789,"volume":19936,"rsi_14":62.9,"sma_20":12884.5,"sma_60":13971.33,"sma_120":19885.67},{"date":"2025-09-11","open":12740,"high":12866,"low":12682,"close":12692,"volume":21855,"rsi_14":59.69,"sma_20":12886.5,"sma_60":13923.83,"sma_120":19729.42},{"date":"2025-09-12","open":12702,"high":12895,"low":12653,"close":12740,"volume":27342,"rsi_14":57.98,"sma_20":12892.0,"sma_60":13881.17,"sma_120":19595.25},{"date":"2025-09-15","open":12866,"high":12866,"low":12557,"close":12586,"volume":22586,"rsi_14":52.74,"sma_20":12905.0,"sma_60":13837.83,"sma_120":19481.83},{"date":"2025-09-16","open":12509,"high":12682,"low":12460,"close":12470,"volume":26931,"rsi_14":47.8,"sma_20":12912.0,"sma_60":13797.17,"sma_120":19362.83},{"date":"2025-09-17","open":12451,"high":12451,"low":12229,"close":12364,"volume":17566,"rsi_14":43.0,"sma_20":12909.0,"sma_60":13750.83,"sma_120":19250.83},{"date":"2025-09-18","open":12374,"high":12451,"low":12325,"close":12393,"volume":13637,"rsi_14":47.62,"sma_20":12911.5,"sma_60":13705.5,"sma_120":19073.5},{"date":"2025-09-19","open":12810,"high":12940,"low":12630,"close":12650,"volume":24567,"rsi_14":50.56,"sma_20":12905.5,"sma_60":13661.0,"sma_120":18893.08},{"date":"2025-09-22","open":12180,"high":12267,"low":12171,"close":12171,"volume":16451,"rsi_14":51.14,"sma_20":12891.0,"sma_60":13624.0,"sma_120":18744.83},{"date":"2025-09-23","open":12152,"high":12229,"low":11910,"close":11949,"volume":39335,"rsi_14":43.23,"sma_20":12863.5,"sma_60":13578.67,"sma_120":18609.25},{"date":"2025-09-24","open":11833,"high":11968,"low":11804,"close":11823,"volume":25021,"rsi_14":36.79,"sma_20":12825.5,"sma_60":13534.0,"sma_120":18401.33},{"date":"2025-09-25","open":11814,"high":12219,"low":11775,"close":11804,"volume":30930,"rsi_14":39.66,"sma_20":12782.0,"sma_60":13486.5,"sma_120":18177.83},{"date":"2025-09-26","open":11804,"high":11901,"low":11524,"close":11553,"volume":42886,"rsi_14":18.29,"sma_20":12735.0,"sma_60":13432.67,"sma_120":17978.0},{"date":"2025-09-29","open":11582,"high":11775,"low":11524,"close":11582,"volume":15496,"rsi_14":8.84,"sma_20":12703.5,"sma_60":13382.67,"sma_120":17810.08},{"date":"2025-09-30","open":11611,"high":11611,"low":11186,"close":11215,"volume":37773,"rsi_14":4.97,"sma_20":12656.0,"sma_60":13326.0,"sma_120":17624.0},{"date":"2025-10-01","open":11225,"high":11379,"low":11138,"close":11341,"volume":20984,"rsi_14":11.96,"sma_20":12611.5,"sma_60":13272.0,"sma_120":17436.08},{"date":"2025-10-02","open":11322,"high":11563,"low":11322,"close":11437,"volume":17069,"rsi_14":15.18,"sma_20":12567.0,"sma_60":13219.83,"sma_120":17259.17},{"date":"2025-10-10","open":11457,"high":11457,"low":10935,"close":10993,"volume":46420,"rsi_14":13.0,"sma_20":12506.5,"sma_60":13160.83,"sma_120":17077.83},{"date":"2025-10-13","open":10665,"high":11177,"low":10665,"close":10974,"volume":28743,"rsi_14":13.62,"sma_20":12424.5,"sma_60":13101.17,"sma_120":16905.08},{"date":"2025-10-14","open":10974,"high":11312,"low":10906,"close":11071,"volume":24551,"rsi_14":18.4,"sma_20":12337.5,"sma_60":13049.0,"sma_120":16741.5},{"date":"2025-10-15","open":11042,"high":11283,"low":11042,"close":11244,"volume":24460,"rsi_14":24.45,"sma_20":12257.5,"sma_60":12996.67,"sma_120":16579.42},{"date":"2025-10-16","open":11283,"high":11534,"low":11244,"close":11428,"volume":29409,"rsi_14":32.47,"sma_20":12192.0,"sma_60":12950.67,"sma_120":16441.83},{"date":"2025-10-17","open":11495,"high":11495,"low":11071,"close":11128,"volume":31778,"rsi_14":29.07,"sma_20":12108.5,"sma_60":12901.17,"sma_120":16301.25},{"date":"2025-10-20","open":11196,"high":11341,"low":11148,"close":11206,"volume":16835,"rsi_14":34.16,"sma_20":12037.0,"sma_60":12852.67,"sma_120":16155.92},{"date":"2025-10-21","open":11206,"high":11553,"low":11206,"close":11399,"volume":39824,"rsi_14":41.2,"sma_20":11981.5,"sma_60":12807.67,"sma_120":16010.17},{"date":"2025-10-22","open":11437,"high":11476,"low":11215,"close":11399,"volume":18549,"rsi_14":41.53,"sma_20":11931.5,"sma_60":12767.33,"sma_120":15874.83},{"date":"2025-10-23","open":11399,"high":11466,"low":11206,"close":11321,"volume":18740,"rsi_14":44.78,"sma_20":11877.0,"sma_60":12728.0,"sma_120":15747.17},{"date":"2025-10-24","open":11302,"high":11350,"low":11215,"close":11225,"volume":21979,"rsi_14":42.19,"sma_20":11826.0,"sma_60":12689.17,"sma_120":15618.67},{"date":"2025-10-27","open":11293,"high":11293,"low":11119,"close":11177,"volume":27666,"rsi_14":49.02,"sma_20":11774.5,"sma_60":12652.17,"sma_120":15481.83},{"date":"2025-10-28","open":11196,"high":11215,"low":11061,"close":11080,"volume":22814,"rsi_14":43.28,"sma_20":11729.5,"sma_60":12616.33,"sma_120":15350.83},{"date":"2025-10-29","open":11013,"high":11225,"low":10849,"close":10887,"volume":31193,"rsi_14":35.89,"sma_20":11681.0,"sma_60":12570.33,"sma_120":15227.75},{"date":"2025-10-30","open":10800,"high":11215,"low":10520,"close":10684,"volume":60425,"rsi_14":41.21,"sma_20":11623.0,"sma_60":12524.5,"sma_120":15076.25},{"date":"2025-10-31","open":10723,"high":11051,"low":10694,"close":10733,"volume":28405,"rsi_14":43.24,"sma_20":11580.5,"sma_60":12479.17,"sma_120":14951.83},{"date":"2025-11-03","open":10762,"high":10858,"low":10511,"close":10511,"volume":46549,"rsi_14":35.35,"sma_20":11525.0,"sma_60":12441.0,"sma_120":14799.25},{"date":"2025-11-04","open":10405,"high":10588,"low":10405,"close":10462,"volume":31840,"rsi_14":28.11,"sma_20":11486.0,"sma_60":12397.17,"sma_120":14655.42},{"date":"2025-11-05","open":10462,"high":10462,"low":9941,"close":10279,"volume":41361,"rsi_14":17.84,"sma_20":11431.0,"sma_60":12347.5,"sma_120":14520.42},{"date":"2025-11-06","open":10279,"high":10462,"low":10067,"close":10221,"volume":17348,"rsi_14":20.62,"sma_20":11367.0,"sma_60":12298.67,"sma_120":14384.5},{"date":"2025-11-07","open":10221,"high":10221,"low":9845,"close":10009,"volume":22036,"rsi_14":14.37,"sma_20":11316.0,"sma_60":12243.67,"sma_120":14256.33},{"date":"2025-11-10","open":9932,"high":10511,"low":9932,"close":10511,"volume":22539,"rsi_14":27.67,"sma_20":11292.0,"sma_60":12202.17,"sma_120":14142.5},{"date":"2025-11-11","open":10511,"high":10540,"low":10308,"close":10327,"volume":25598,"rsi_14":25.33,"sma_20":11253.5,"sma_60":12157.67,"sma_120":14044.17},{"date":"2025-11-12","open":10298,"high":10588,"low":10298,"close":10424,"volume":10468,"rsi_14":29.52,"sma_20":11211.0,"sma_60":12117.67,"sma_120":13952.92},{"date":"2025-11-13","open":10327,"high":10713,"low":10327,"close":10617,"volume":14873,"rsi_14":36.71,"sma_20":11169.0,"sma_60":12082.5,"sma_120":13872.92},{"date":"2025-11-14","open":10453,"high":10569,"low":10183,"close":10260,"volume":27965,"rsi_14":32.34,"sma_20":11124.0,"sma_60":12041.5,"sma_120":13784.0},{"date":"2025-11-17","open":10173,"high":10240,"low":9961,"close":10163,"volume":17208,"rsi_14":32.34,"sma_20":11070.0,"sma_60":12004.0,"sma_120":13697.58},{"date":"2025-11-18","open":10009,"high":10183,"low":9874,"close":9912,"volume":19996,"rsi_14":31.64,"sma_20":10993.0,"sma_60":11962.17,"sma_120":13613.17},{"date":"2025-11-19","open":9797,"high":10125,"low":9729,"close":9961,"volume":19436,"rsi_14":35.52,"sma_20":10918.5,"sma_60":11919.67,"sma_120":13530.83},{"date":"2025-11-20","open":9961,"high":10173,"low":9941,"close":10173,"volume":11541,"rsi_14":39.49,"sma_20":10859.0,"sma_60":11882.5,"sma_120":13456.0},{"date":"2025-11-21","open":9941,"high":10019,"low":9797,"close":9806,"volume":17004,"rsi_14":37.46,"sma_20":10785.5,"sma_60":11839.0,"sma_120":13380.42},{"date":"2025-11-24","open":9903,"high":9932,"low":9661,"close":9690,"volume":14435,"rsi_14":36.58,"sma_20":10708.5,"sma_60":11791.33,"sma_120":13300.58},{"date":"2025-11-25","open":9681,"high":9768,"low":9208,"close":9623,"volume":20333,"rsi_14":38.11,"sma_20":10633.0,"sma_60":11742.0,"sma_120":13208.25},{"date":"2025-11-26","open":9632,"high":10019,"low":9603,"close":10019,"volume":15021,"rsi_14":46.73,"sma_20":10588.0,"sma_60":11698.17,"sma_120":13127.67},{"date":"2025-11-27","open":10115,"high":10115,"low":9777,"close":9854,"volume":18770,"rsi_14":47.47,"sma_20":10545.0,"sma_60":11650.0,"sma_120":13050.5},{"date":"2025-11-28","open":9883,"high":10076,"low":9816,"close":9970,"volume":11103,"rsi_14":39.86,"sma_20":10505.5,"sma_60":11607.0,"sma_120":13001.75},{"date":"2025-12-01","open":9951,"high":10086,"low":9835,"close":9845,"volume":16189,"rsi_14":40.74,"sma_20":10471.0,"sma_60":11566.5,"sma_120":12953.0},{"date":"2025-12-02","open":9787,"high":9854,"low":9690,"close":9854,"volume":12453,"rsi_14":38.7,"sma_20":10439.5,"sma_60":11527.17,"sma_120":12907.25},{"date":"2025-12-03","open":9777,"high":10405,"low":9777,"close":10086,"volume":43180,"rsi_14":39.62,"sma_20":10429.5,"sma_60":11490.67,"sma_120":12857.08},{"date":"2025-12-04","open":11341,"high":11457,"low":10791,"close":11254,"volume":314501,"rsi_14":64.76,"sma_20":10483.0,"sma_60":11472.33,"sma_120":12820.17},{"date":"2025-12-05","open":11100,"high":11100,"low":10636,"close":10665,"volume":90849,"rsi_14":56.5,"sma_20":10517.0,"sma_60":11446.5,"sma_120":12776.0},{"date":"2025-12-08","open":10771,"high":10771,"low":10405,"close":10482,"volume":62283,"rsi_14":57.51,"sma_20":10515.5,"sma_60":11410.67,"sma_120":12735.5},{"date":"2025-12-09","open":10385,"high":10511,"low":10192,"close":10192,"volume":46927,"rsi_14":52.87,"sma_20":10508.5,"sma_60":11366.5,"sma_120":12689.5},{"date":"2025-12-10","open":10154,"high":10240,"low":9961,"close":9990,"volume":41248,"rsi_14":47.72,"sma_20":10486.0,"sma_60":11318.17,"sma_120":12644.75},{"date":"2025-12-11","open":10009,"high":10308,"low":10009,"close":10144,"volume":30878,"rsi_14":54.43,"sma_20":10461.5,"sma_60":11274.17,"sma_120":12599.0},{"date":"2025-12-12","open":10125,"high":10221,"low":10009,"close":10163,"volume":27696,"rsi_14":56.36,"sma_20":10456.5,"sma_60":11229.67,"sma_120":12555.42},{"date":"2025-12-15","open":10047,"high":10289,"low":10047,"close":10125,"volume":18988,"rsi_14":56.81,"sma_20":10454.5,"sma_60":11187.17,"sma_120":12512.5},{"date":"2025-12-16","open":10105,"high":10134,"low":9758,"close":9758,"volume":57486,"rsi_14":46.44,"sma_20":10446.5,"sma_60":11140.33,"sma_120":12468.75},{"date":"2025-12-17","open":9748,"high":9864,"low":9700,"close":9739,"volume":29529,"rsi_14":48.35,"sma_20":10435.0,"sma_60":11095.0,"sma_120":12422.92},{"date":"2025-12-18","open":9739,"high":9739,"low":9555,"close":9700,"volume":25071,"rsi_14":46.07,"sma_20":10410.5,"sma_60":11048.83,"sma_120":12377.17},{"date":"2025-12-19","open":9690,"high":9797,"low":9661,"close":9710,"volume":12798,"rsi_14":47.97,"sma_20":10405.5,"sma_60":11005.67,"sma_120":12333.33},{"date":"2025-12-22","open":9748,"high":9932,"low":9748,"close":9864,"volume":15963,"rsi_14":50.14,"sma_20":10414.5,"sma_60":10965.83,"sma_120":12294.92},{"date":"2025-12-23","open":9874,"high":9941,"low":9748,"close":9864,"volume":17879,"rsi_14":46.57,"sma_20":10427.0,"sma_60":10929.83,"sma_120":12254.25},{"date":"2025-12-24","open":9874,"high":9922,"low":9584,"close":9787,"volume":23995,"rsi_14":15.77,"sma_20":10415.0,"sma_60":10894.67,"sma_120":12214.33},{"date":"2025-12-26","open":9845,"high":9932,"low":9700,"close":9700,"volume":27063,"rsi_14":20.59,"sma_20":10407.0,"sma_60":10858.33,"sma_120":12172.42},{"date":"2025-12-29","open":10130,"high":10130,"low":9920,"close":10040,"volume":20257,"rsi_14":23.03,"sma_20":10392.5,"sma_60":10826.17,"sma_120":12129.42},{"date":"2025-12-30","open":9980,"high":10220,"low":9980,"close":9990,"volume":21742,"rsi_14":27.56,"sma_20":10382.0,"sma_60":10792.67,"sma_120":12087.67},{"date":"2026-01-02","open":9950,"high":10270,"low":9950,"close":10240,"volume":44881,"rsi_14":45.8,"sma_20":10383.5,"sma_60":10769.67,"sma_120":12047.83},{"date":"2026-01-05","open":10240,"high":10430,"low":10220,"close":10280,"volume":46382,"rsi_14":40.34,"sma_20":10375.0,"sma_60":10745.17,"sma_120":12008.58},{"date":"2026-01-06","open":10280,"high":10500,"low":10120,"close":10170,"volume":59538,"rsi_14":35.94,"sma_20":10300.5,"sma_60":10716.83,"sma_120":11968.33},{"date":"2026-01-07","open":10260,"high":10260,"low":9940,"close":10050,"volume":53093,"rsi_14":33.82,"sma_20":10250.5,"sma_60":10694.5,"sma_120":11927.67},{"date":"2026-01-08","open":10010,"high":10010,"low":9770,"close":9790,"volume":59867,"rsi_14":37.1,"sma_20":10197.0,"sma_60":10668.17,"sma_120":11884.67},{"date":"2026-01-09","open":9730,"high":9910,"low":9730,"close":9910,"volume":29872,"rsi_14":43.28,"sma_20":10164.5,"sma_60":10642.17,"sma_120":11845.58},{"date":"2026-01-12","open":9910,"high":10110,"low":9890,"close":9940,"volume":40451,"rsi_14":45.86,"sma_20":10144.0,"sma_60":10613.67,"sma_120":11805.17},{"date":"2026-01-13","open":9940,"high":9950,"low":9810,"close":9920,"volume":36619,"rsi_14":44.78,"sma_20":10114.5,"sma_60":10581.67,"sma_120":11766.17},{"date":"2026-01-14","open":9920,"high":9980,"low":9820,"close":9840,"volume":33756,"rsi_14":34.92,"sma_20":10080.0,"sma_60":10553.5,"sma_120":11727.33},{"date":"2026-01-15","open":9840,"high":9910,"low":9650,"close":9910,"volume":74666,"rsi_14":38.35,"sma_20":10051.0,"sma_60":10525.17,"sma_120":11688.92},{"date":"2026-01-16","open":9900,"high":9950,"low":9760,"close":9760,"volume":41033,"rsi_14":36.43,"sma_20":10033.5,"sma_60":10491.0,"sma_120":11649.33},{"date":"2026-01-19","open":9760,"high":9880,"low":9700,"close":9850,"volume":40260,"rsi_14":43.17,"sma_20":10007.0,"sma_60":10425.5,"sma_120":11612.83},{"date":"2026-01-20","open":9790,"high":10060,"low":9570,"close":9980,"volume":83697,"rsi_14":49.66,"sma_20":10003.0,"sma_60":10398.0,"sma_120":11578.58},{"date":"2026-01-21","open":9980,"high":9980,"low":9720,"close":9930,"volume":76110,"rsi_14":37.8,"sma_20":9988.5,"sma_60":10370.5,"sma_120":11545.0},{"date":"2026-01-22","open":10000,"high":10150,"low":9920,"close":10000,"volume":53510,"rsi_14":39.23,"sma_20":9977.5,"sma_60":10345.83,"sma_120":11513.33},{"date":"2026-01-23","open":9910,"high":10100,"low":9910,"close":9980,"volume":45837,"rsi_14":42.15,"sma_20":9969.5,"sma_60":10324.17,"sma_120":11482.92},{"date":"2026-01-26","open":10080,"high":10170,"low":10000,"close":10160,"volume":64665,"rsi_14":54.33,"sma_20":9975.0,"sma_60":10309.0,"sma_120":11450.58},{"date":"2026-01-27","open":10200,"high":10200,"low":10070,"close":10130,"volume":38601,"rsi_14":66.35,"sma_20":9979.5,"sma_60":10292.5,"sma_120":11419.83},{"date":"2026-01-28","open":10150,"high":10290,"low":10140,"close":10270,"volume":66098,"rsi_14":66.98,"sma_20":9993.5,"sma_60":10282.17,"sma_120":11390.08},{"date":"2026-01-29","open":10270,"high":10320,"low":9950,"close":10220,"volume":72889,"rsi_14":62.96,"sma_20":9992.5,"sma_60":10271.83,"sma_120":11365.42},{"date":"2026-01-30","open":10220,"high":10260,"low":9970,"close":10080,"volume":58393,"rsi_14":56.67,"sma_20":9982.5,"sma_60":10262.33,"sma_120":11337.17},{"date":"2026-02-02","open":10070,"high":10140,"low":9800,"close":9800,"volume":76960,"rsi_14":48.57,"sma_20":9964.0,"sma_60":10249.17,"sma_120":11305.25},{"date":"2026-02-03","open":9810,"high":10060,"low":9810,"close":10050,"volume":37830,"rsi_14":54.43,"sma_20":9964.0,"sma_60":10243.83,"sma_120":11276.33},{"date":"2026-02-04","open":9970,"high":10150,"low":9810,"close":10130,"volume":41834,"rsi_14":62.25,"sma_20":9981.0,"sma_60":10250.0,"sma_120":11246.83},{"date":"2026-02-05","open":10120,"high":10120,"low":9940,"close":10010,"volume":34774,"rsi_14":57.67,"sma_20":9986.0,"sma_60":10235.33,"sma_120":11218.75},{"date":"2026-02-06","open":9980,"high":9980,"low":9650,"close":9870,"volume":80665,"rsi_14":50.6,"sma_20":9982.5,"sma_60":10221.5,"sma_120":11189.58},{"date":"2026-02-09","open":9920,"high":10120,"low":9920,"close":10070,"volume":33717,"rsi_14":52.57,"sma_20":9990.0,"sma_60":10209.33,"sma_120":11163.5},{"date":"2026-02-10","open":10080,"high":10210,"low":10060,"close":10140,"volume":46230,"rsi_14":55.93,"sma_20":10005.0,"sma_60":10195.0,"sma_120":11138.75},{"date":"2026-02-11","open":10090,"high":10190,"low":10000,"close":10150,"volume":28859,"rsi_14":54.39,"sma_20":10017.0,"sma_60":10187.0,"sma_120":11114.25},{"date":"2026-02-12","open":10200,"high":10740,"low":10170,"close":10480,"volume":146632,"rsi_14":62.38,"sma_20":10053.0,"sma_60":10186.17,"sma_120":11095.08},{"date":"2026-02-13","open":10450,"high":10450,"low":10130,"close":10200,"volume":50805,"rsi_14":50.94,"sma_20":10075.0,"sma_60":10185.0,"sma_120":11073.58},{"date":"2026-02-19","open":10220,"high":10570,"low":10220,"close":10530,"volume":80638,"rsi_14":58.26,"sma_20":10109.0,"sma_60":10188.5,"sma_120":11054.08},{"date":"2026-02-20","open":10530,"high":10600,"low":10420,"close":10590,"volume":58786,"rsi_14":56.84,"sma_20":10139.5,"sma_60":10189.33,"sma_120":11035.92},{"date":"2026-02-23","open":10690,"high":10950,"low":10630,"close":10740,"volume":97233,"rsi_14":60.66,"sma_20":10180.0,"sma_60":10199.0,"sma_120":11019.0},{"date":"2026-02-24","open":10740,"high":10790,"low":10590,"close":10750,"volume":43456,"rsi_14":64.5,"sma_20":10217.5,"sma_60":10210.83,"sma_120":11001.08},{"date":"2026-02-25","open":10770,"high":10900,"low":10770,"close":10830,"volume":69226,"rsi_14":74.41,"sma_20":10260.0,"sma_60":10225.17,"sma_120":10983.58},{"date":"2026-02-26","open":10830,"high":10850,"low":10450,"close":10540,"volume":75801,"rsi_14":61.4,"sma_20":10279.0,"sma_60":10220.33,"sma_120":10935.17},{"date":"2026-02-27","open":10530,"high":10530,"low":10310,"close":10310,"volume":50084,"rsi_14":53.91,"sma_20":10288.0,"sma_60":10229.5,"sma_120":10939.75},{"date":"2026-03-03","open":10310,"high":10310,"low":9810,"close":9810,"volume":114255,"rsi_14":46.27,"sma_20":10265.0,"sma_60":10220.83,"sma_120":10913.92},{"date":"2026-03-04","open":9670,"high":9670,"low":8790,"close":8790,"volume":228782,"rsi_14":34.83,"sma_20":10193.5,"sma_60":10197.33,"sma_120":10881.92},{"date":"2026-03-05","open":8900,"high":9650,"low":8900,"close":9650,"volume":94496,"rsi_14":45.02,"sma_20":10172.0,"sma_60":10188.0,"sma_120":10857.58},{"date":"2026-03-06","open":9600,"high":9790,"low":9330,"close":9780,"volume":57337,"rsi_14":45.79,"sma_20":10171.0,"sma_60":10176.83,"sma_120":10833.75},{"date":"2026-03-09","open":9600,"high":9680,"low":9110,"close":9260,"volume":40366,"rsi_14":40.71,"sma_20":10131.5,"sma_60":10136.83,"sma_120":10804.58},{"date":"2026-03-10","open":9440,"high":9740,"low":9430,"close":9690,"volume":39966,"rsi_14":41.92,"sma_20":10109.5,"sma_60":10114.17,"sma_120":10780.33},{"date":"2026-03-11","open":9700,"high":10090,"low":9700,"close":9960,"volume":68147,"rsi_14":47.54,"sma_20":10107.0,"sma_60":10099.17,"sma_120":10754.92},{"date":"2026-03-12","open":9800,"high":9890,"low":9550,"close":9650,"volume":72000,"rsi_14":40.95,"sma_20":10096.0,"sma_60":10084.0,"sma_120":10725.25},{"date":"2026-03-13","open":9550,"high":9870,"low":9410,"close":9780,"volume":37331,"rsi_14":41.78,"sma_20":10081.5,"sma_60":10074.5,"sma_120":10696.33},{"date":"2026-03-16","open":9780,"high":9780,"low":9610,"close":9620,"volume":18769,"rsi_14":38.66,"sma_20":10055.5,"sma_60":10046.83,"sma_120":10638.25},{"date":"2026-03-17","open":9630,"high":9780,"low":9520,"close":9520,"volume":25686,"rsi_14":37.77,"sma_20":10024.0,"sma_60":10042.83,"sma_120":10636.25},{"date":"2026-03-18","open":9630,"high":9860,"low":9630,"close":9830,"volume":38482,"rsi_14":40.49,"sma_20":9991.5,"sma_60":10031.83,"sma_120":10609.5},{"date":"2026-03-19","open":9830,"high":9830,"low":9590,"close":9600,"volume":24169,"rsi_14":40.96,"sma_20":9961.5,"sma_60":10023.33,"sma_120":10581.83},{"date":"2026-03-20","open":9600,"high":9910,"low":9600,"close":9800,"volume":32154,"rsi_14":45.07,"sma_20":9925.0,"sma_60":10018.5,"sma_120":10556.75},{"date":"2026-03-23","open":9790,"high":9790,"low":9390,"close":9420,"volume":45288,"rsi_14":46.14,"sma_20":9866.5,"sma_60":10008.0,"sma_120":10528.42},{"date":"2026-03-24","open":9480,"high":9650,"low":9420,"close":9510,"volume":25388,"rsi_14":58.74,"sma_20":9805.0,"sma_60":9998.83,"sma_120":10502.25},{"date":"2026-03-25","open":9680,"high":9980,"low":9570,"close":9730,"volume":40042,"rsi_14":51.15,"sma_20":9754.0,"sma_60":9990.67,"sma_120":10478.25},{"date":"2026-03-26","open":9710,"high":9720,"low":9360,"close":9430,"volume":35800,"rsi_14":45.21,"sma_20":9684.0,"sma_60":9977.5,"sma_120":10453.67},{"date":"2026-03-27","open":9370,"high":9580,"low":9200,"close":9500,"volume":25143,"rsi_14":53.75,"sma_20":9632.0,"sma_60":9966.83,"sma_120":10430.75},{"date":"2026-03-30","open":9310,"high":9440,"low":9260,"close":9370,"volume":16477,"rsi_14":44.48,"sma_20":9585.0,"sma_60":9955.5,"sma_120":10406.92},{"date":"2026-03-31","open":9370,"high":9380,"low":9060,"close":9120,"volume":42041,"rsi_14":35.42,"sma_20":9550.5,"sma_60":9940.17,"sma_120":10383.17},{"date":"2026-04-01","open":9190,"high":9540,"low":9190,"close":9510,"volume":33462,"rsi_14":47.64,"sma_20":9586.5,"sma_60":9932.17,"sma_120":10362.42},{"date":"2026-04-02","open":9510,"high":9630,"low":9130,"close":9250,"volume":33085,"rsi_14":41.42,"sma_20":9566.5,"sma_60":9915.67,"sma_120":10342.67},{"date":"2026-04-03","open":9270,"high":9400,"low":9200,"close":9260,"volume":16506,"rsi_14":43.88,"sma_20":9540.5,"sma_60":9898.67,"sma_120":10321.92},{"date":"2026-04-06","open":9260,"high":9500,"low":9260,"close":9360,"volume":18244,"rsi_14":47.28,"sma_20":9545.5,"sma_60":9885.17,"sma_120":10301.0},{"date":"2026-04-07","open":9320,"high":9450,"low":9150,"close":9190,"volume":20089,"rsi_14":38.57,"sma_20":9520.5,"sma_60":9870.83,"sma_120":10282.67},{"date":"2026-04-08","open":9300,"high":9600,"low":9270,"close":9580,"volume":33908,"rsi_14":49.66,"sma_20":9501.5,"sma_60":9867.33,"sma_120":10267.75},{"date":"2026-04-09","open":9550,"high":9590,"low":9450,"close":9520,"volume":18515,"rsi_14":45.04,"sma_20":9495.0,"sma_60":9860.83,"sma_120":10251.5},{"date":"2026-04-10","open":9530,"high":9680,"low":9530,"close":9590,"volume":32348,"rsi_14":53.39,"sma_20":9485.5,"sma_60":9855.0,"sma_120":10234.33},{"date":"2026-04-13","open":9560,"high":9750,"low":9450,"close":9690,"volume":25187,"rsi_14":53.57,"sma_20":9489.0,"sma_60":9851.17,"sma_120":10216.42},{"date":"2026-04-14","open":9690,"high":9890,"low":9690,"close":9840,"volume":31700,"rsi_14":52.24,"sma_20":9505.0,"sma_60":9851.17,"sma_120":10202.33},{"date":"2026-04-15","open":9860,"high":10100,"low":9810,"close":9990,"volume":76276,"rsi_14":62.17,"sma_20":9513.0,"sma_60":9852.5,"sma_120":10188.83},{"date":"2026-04-16","open":10000,"high":10370,"low":10000,"close":10310,"volume":78024,"rsi_14":65.88,"sma_20":9548.5,"sma_60":9861.67,"sma_120":10176.33},{"date":"2026-04-17","open":10380,"high":10490,"low":10190,"close":10490,"volume":70823,"rsi_14":71.54,"sma_20":9583.0,"sma_60":9872.33,"sma_120":10165.33},{"date":"2026-04-20","open":10490,"high":10540,"low":10330,"close":10440,"volume":38321,"rsi_14":77.5,"sma_20":9634.0,"sma_60":9880.0,"sma_120":10154.58},{"date":"2026-04-21","open":10440,"high":10640,"low":10350,"close":10350,"volume":44886,"rsi_14":70.0,"sma_20":9676.0,"sma_60":9887.0,"sma_120":10143.92},{"date":"2026-04-22","open":10350,"high":10360,"low":10170,"close":10300,"volume":31282,"rsi_14":77.78,"sma_20":9704.5,"sma_60":9892.0,"sma_120":10133.25},{"date":"2026-04-23","open":10470,"high":10470,"low":10090,"close":10170,"volume":41059,"rsi_14":72.64,"sma_20":9741.5,"sma_60":9895.17,"sma_120":10122.33},{"date":"2026-04-24","open":10170,"high":10490,"low":10170,"close":10360,"volume":35286,"rsi_14":73.81,"sma_20":9784.5,"sma_60":9898.5,"sma_120":10114.67},{"date":"2026-04-27","open":10390,"high":10500,"low":10300,"close":10330,"volume":28263,"rsi_14":79.08,"sma_20":9832.5,"sma_60":9901.83,"sma_120":10108.5},{"date":"2026-04-28","open":10320,"high":10320,"low":10080,"close":10140,"volume":41090,"rsi_14":65.91,"sma_20":9883.5,"sma_60":9899.67,"sma_120":10100.33},{"date":"2026-04-29","open":10140,"high":10230,"low":10050,"close":10100,"volume":31233,"rsi_14":66.67,"sma_20":9913.0,"sma_60":9897.67,"sma_120":10084.75},{"date":"2026-04-30","open":10100,"high":10190,"low":9900,"close":9920,"volume":38011,"rsi_14":52.5,"sma_20":10073.5,"sma_60":9636.83,"sma_120":9731.17},{"date":"2026-05-04","open":9940,"high":10130,"low":9930,"close":10000,"volume":28219,"rsi_14":58.47,"sma_20":9983.5,"sma_60":9898.33,"sma_120":10080.67},{"date":"2026-05-06","open":10000,"high":10010,"low":9670,"close":9750,"volume":63515,"rsi_14":47.67,"sma_20":10003.0,"sma_60":9893.33,"sma_120":10073.67},{"date":"2026-05-07","open":9760,"high":9820,"low":9510,"close":9540,"volume":45903,"rsi_14":38.69,"sma_20":10020.5,"sma_60":9883.5,"sma_120":10066.75},{"date":"2026-05-08","open":9570,"high":9600,"low":9420,"close":9510,"volume":31512,"rsi_14":26.47,"sma_20":10017.0,"sma_60":9875.17,"sma_120":10055.25},{"date":"2026-05-11","open":9510,"high":9510,"low":9190,"close":9260,"volume":72092,"rsi_14":15.25,"sma_20":10004.0,"sma_60":9865.0,"sma_120":10043.25},{"date":"2026-05-12","open":9300,"high":9380,"low":9110,"close":9180,"volume":86396,"rsi_14":15.0,"sma_20":9983.5,"sma_60":9850.17,"sma_120":10029.75},{"date":"2026-05-13","open":9310,"high":9310,"low":9030,"close":9220,"volume":31829,"rsi_14":17.71,"sma_20":9960.0,"sma_60":9834.83,"sma_120":10014.92},{"date":"2026-05-14","open":9220,"high":9260,"low":9090,"close":9200,"volume":40653,"rsi_14":18.02,"sma_20":9928.0,"sma_60":9819.0,"sma_120":10003.0},{"date":"2026-05-15","open":9200,"high":9220,"low":8930,"close":9060,"volume":72623,"rsi_14":17.92,"sma_20":9881.5,"sma_60":9795.33,"sma_120":9990.75},{"date":"2026-05-18","open":9030,"high":9170,"low":8740,"close":9030,"volume":38778,"rsi_14":7.64,"sma_20":9817.5,"sma_60":9775.83,"sma_120":9980.42},{"date":"2026-05-19","open":8960,"high":9100,"low":8820,"close":8860,"volume":36833,"rsi_14":7.02,"sma_20":9736.0,"sma_60":9748.0,"sma_120":9968.25},{"date":"2026-05-20","open":8780,"high":8920,"low":8660,"close":8750,"volume":52257,"rsi_14":7.36,"sma_20":9651.5,"sma_60":9717.33,"sma_120":9953.33},{"date":"2026-05-21","open":8860,"high":9100,"low":8750,"close":8880,"volume":26798,"rsi_14":14.53,"sma_20":9578.0,"sma_60":9686.33,"sma_120":9942.67},{"date":"2026-05-22","open":8890,"high":9450,"low":8890,"close":9410,"volume":42750,"rsi_14":37.68,"sma_20":9533.5,"sma_60":9664.0,"sma_120":9937.42},{"date":"2026-05-26","open":9470,"high":9550,"low":9230,"close":9270,"volume":60431,"rsi_14":32.86,"sma_20":9488.5,"sma_60":9638.0,"sma_120":9931.58},{"date":"2026-05-27","open":9280,"high":9340,"low":9180,"close":9280,"volume":47839,"rsi_14":37.57,"sma_20":9434.5,"sma_60":9617.0,"sma_120":9922.42},{"date":"2026-05-28","open":9210,"high":9460,"low":9170,"close":9300,"volume":53141,"rsi_14":42.94,"sma_20":9383.0,"sma_60":9600.17,"sma_120":9914.83},{"date":"2026-05-29","open":9280,"high":9530,"low":9050,"close":9200,"volume":76731,"rsi_14":41.24,"sma_20":9336.0,"sma_60":9590.0,"sma_120":9905.42},{"date":"2026-06-01","open":9200,"high":9250,"low":8860,"close":8920,"volume":57266,"rsi_14":40.56,"sma_20":9277.0,"sma_60":9592.17,"sma_120":9894.75},{"date":"2026-06-02","open":8800,"high":9010,"low":8740,"close":8900,"volume":47405,"rsi_14":41.95,"sma_20":9226.0,"sma_60":9579.67,"sma_120":9883.83},{"date":"2026-06-04","open":8900,"high":9090,"low":8900,"close":8960,"volume":29589,"rsi_14":42.61,"sma_20":9174.0,"sma_60":9566.0,"sma_120":9871.42},{"date":"2026-06-05","open":8980,"high":8990,"low":8770,"close":8890,"volume":43244,"rsi_14":41.44,"sma_20":9131.0,"sma_60":9559.83,"sma_120":9848.33},{"date":"2026-06-08","open":8540,"high":8790,"low":8160,"close":8160,"volume":104533,"rsi_14":31.25,"sma_20":9062.0,"sma_60":9534.33,"sma_120":9824.25},{"date":"2026-06-09","open":8130,"high":8570,"low":8130,"close":8320,"volume":30757,"rsi_14":35.97,"sma_20":9002.5,"sma_60":9507.0,"sma_120":9803.08},{"date":"2026-06-10","open":8210,"high":8460,"low":8030,"close":8260,"volume":52591,"rsi_14":37.6,"sma_20":8952.5,"sma_60":9483.83,"sma_120":9783.92},{"date":"2026-06-11","open":8260,"high":8520,"low":8170,"close":8480,"volume":24770,"rsi_14":44.66,"sma_20":8917.5,"sma_60":9462.17,"sma_120":9768.33},{"date":"2026-06-12","open":8450,"high":8700,"low":8450,"close":8460,"volume":35717,"rsi_14":41.32,"sma_20":8879.5,"sma_60":9442.83,"sma_120":9751.25},{"date":"2026-06-15","open":8470,"high":8660,"low":8470,"close":8630,"volume":20344,"rsi_14":31.07,"sma_20":8851.0,"sma_60":9428.0,"sma_120":9735.42},{"date":"2026-06-16","open":8630,"high":8690,"low":8550,"close":8570,"volume":23460,"rsi_14":32.32,"sma_20":8826.5,"sma_60":9407.0,"sma_120":9719.42},{"date":"2026-06-17","open":8550,"high":8640,"low":8320,"close":8640,"volume":46272,"rsi_14":41.61,"sma_20":8655.5,"sma_60":9291.5,"sma_120":9629.17},{"date":"2026-06-18","open":8530,"high":8600,"low":8410,"close":8460,"volume":47967,"rsi_14":30.91,"sma_20":8787.0,"sma_60":9368.67,"sma_120":9693.58},{"date":"2026-06-19","open":8400,"high":8520,"low":8130,"close":8330,"volume":54339,"rsi_14":30.49,"sma_20":8766.0,"sma_60":9350.5,"sma_120":9679.25},{"date":"2026-06-22","open":8180,"high":8470,"low":8160,"close":8180,"volume":50923,"rsi_14":32.38,"sma_20":8731.0,"sma_60":9328.33,"sma_120":9663.58},{"date":"2026-06-23","open":7980,"high":8180,"low":7700,"close":7700,"volume":82370,"rsi_14":26.56,"sma_20":8645.5,"sma_60":9294.5,"sma_120":9642.58},{"date":"2026-06-24","open":7550,"high":8170,"low":7550,"close":8170,"volume":38334,"rsi_14":36.7,"sma_20":8590.5,"sma_60":9273.5,"sma_120":9625.5},{"date":"2026-06-25","open":8170,"high":8500,"low":8020,"close":8100,"volume":25732,"rsi_14":36.7,"sma_20":8531.5,"sma_60":9250.17,"sma_120":9608.5},{"date":"2026-06-26","open":8100,"high":8100,"low":7710,"close":7810,"volume":57916,"rsi_14":43.08,"sma_20":8457.0,"sma_60":9224.17,"sma_120":9589.83},{"date":"2026-06-29","open":7810,"high":8200,"low":7810,"close":8160,"volume":19733,"rsi_14":47.06,"sma_20":8405.0,"sma_60":9208.17,"sma_120":9574.17},{"date":"2026-06-30","open":8160,"high":8280,"low":7910,"close":8000,"volume":16227,"rsi_14":45.39,"sma_20":8359.0,"sma_60":9183.0,"sma_120":9557.58},{"date":"2026-07-01","open":7950,"high":8250,"low":7940,"close":8030,"volume":13468,"rsi_14":41.44,"sma_20":8315.5,"sma_60":9162.67,"sma_120":9539.17},{"date":"2026-07-02","open":7820,"high":8230,"low":7730,"close":7730,"volume":29348,"rsi_14":37.46,"sma_20":8254.0,"sma_60":9137.17,"sma_120":9517.92},{"date":"2026-07-03","open":7740,"high":7900,"low":7610,"close":7830,"volume":20373,"rsi_14":35.92,"sma_20":8201.0,"sma_60":9111.67,"sma_120":9498.42},{"date":"2026-07-06","open":7820,"high":8030,"low":7800,"close":7870,"volume":11704,"rsi_14":37.59,"sma_20":8186.5,"sma_60":9089.67,"sma_120":9480.25},{"date":"2026-07-07","open":7820,"high":8090,"low":7750,"close":7790,"volume":21138,"rsi_14":34.98,"sma_20":8160.0,"sma_60":9059.83,"sma_120":9463.58},{"date":"2026-07-08","open":7790,"high":7890,"low":7670,"close":7700,"volume":13131,"rsi_14":36.13,"sma_20":8132.0,"sma_60":9029.5,"sma_120":9445.17},{"date":"2026-07-09","open":7690,"high":7940,"low":7670,"close":7790,"volume":25491,"rsi_14":40.0,"sma_20":8097.5,"sma_60":8999.5,"sma_120":9427.25},{"date":"2026-07-10","open":7680,"high":8040,"low":7680,"close":7960,"volume":18298,"rsi_14":45.96,"sma_20":8072.5,"sma_60":8970.67,"sma_120":9410.92},{"date":"2026-07-13","open":7910,"high":8120,"low":7660,"close":7740,"volume":28321,"rsi_14":50.81,"sma_20":8028.0,"sma_60":8935.67,"sma_120":9393.42},{"date":"2026-07-14","open":7620,"high":7860,"low":7570,"close":7710,"volume":25415,"rsi_14":38.61,"sma_20":7985.0,"sma_60":8897.67,"sma_120":9375.08},{"date":"2026-07-15","open":7710,"high":8000,"low":7710,"close":7930,"volume":19596,"rsi_14":46.08,"sma_20":7949.5,"sma_60":8858.0,"sma_120":9359.83},{"date":"2026-07-16","open":7830,"high":7830,"low":7700,"close":7730,"volume":9335,"rsi_14":48.08,"sma_20":7913.0,"sma_60":8812.0,"sma_120":9342.17},{"date":"2026-07-20","open":7600,"high":7750,"low":7490,"close":7630,"volume":19213,"rsi_14":35.52,"sma_20":7878.0,"sma_60":8765.17,"sma_120":9322.58},{"date":"2026-07-21","open":7440,"high":7640,"low":7430,"close":7500,"volume":13385,"rsi_14":36.11,"sma_20":7844.0,"sma_60":8717.67,"sma_120":9302.33},{"date":"2026-07-22","open":7500,"high":7720,"low":7440,"close":7440,"volume":17219,"rsi_14":33.88,"sma_20":7831.0,"sma_60":8670.0,"sma_120":9281.0},{"date":"2026-07-23","open":7450,"high":8100,"low":7450,"close":8080,"volume":48491,"rsi_14":58.06,"sma_20":7826.5,"sma_60":8635.17,"sma_120":9265.17},{"date":"2026-07-24","open":7970,"high":8240,"low":7970,"close":8090,"volume":19500,"rsi_14":56.25,"sma_20":7826.0,"sma_60":8597.33,"sma_120":9247.92},{"date":"2026-07-27","open":8080,"high":8180,"low":7990,"close":8000,"volume":15434,"rsi_14":53.05,"sma_20":7835.5,"sma_60":8558.5,"sma_120":9230.17},{"date":"2026-07-28","open":7910,"high":8050,"low":7710,"close":8000,"volume":61025,"rsi_14":55.12,"sma_20":7827.5,"sma_60":8522.83,"sma_120":9211.25},{"date":"2026-07-29","open":8000,"high":8130,"low":7790,"close":7880,"volume":72623,"rsi_14":54.33,"sma_20":7821.5,"sma_60":8485.83,"sma_120":9191.75},{"date":"2026-07-30","open":7300,"high":8240,"low":7300,"close":8070,"volume":33159,"rsi_14":56.42,"sma_20":7823.5,"sma_60":8455.0,"sma_120":9175.0},{"date":"2026-07-31","open":8230,"high":8390,"low":8130,"close":8380,"volume":20101,"rsi_14":59.05,"sma_20":7856.0,"sma_60":8428.0,"sma_120":9163.17},{"date":"2026-08-03","open":8380,"high":8390,"low":8140,"close":8170,"volume":9540,"rsi_14":59.31,"sma_20":7873.0,"sma_60":8401.67,"sma_120":9147.5},{"date":"2026-08-04","open":8130,"high":8360,"low":8130,"close":8300,"volume":11951,"rsi_14":62.24,"sma_20":7894.5,"sma_60":8381.0,"sma_120":9132.25},{"date":"2026-08-05","open":8360,"high":8440,"low":8150,"close":8420,"volume":16879,"rsi_14":60.61,"sma_20":7926.0,"sma_60":8362.83,"sma_120":9119.0},{"date":"2026-08-06","open":8350,"high":8490,"low":8320,"close":8380,"volume":9772,"rsi_14":65.12,"sma_20":7960.0,"sma_60":8348.17,"sma_120":9106.58},{"date":"2026-08-07","open":8380,"high":8480,"low":8370,"close":8480,"volume":6755,"rsi_14":69.77,"sma_20":7994.5,"sma_60":8336.5,"sma_120":9093.33},{"date":"2026-08-10","open":8480,"high":8800,"low":8430,"close":8560,"volume":17792,"rsi_14":75.24,"sma_20":8024.5,"sma_60":8325.5,"sma_120":9080.17},{"date":"2026-08-11","open":8590,"high":8690,"low":8560,"close":8610,"volume":6431,"rsi_14":77.99,"sma_20":8068.0,"sma_60":8315.67,"sma_120":9067.33},{"date":"2026-08-12","open":8610,"high":8630,"low":8490,"close":8500,"volume":8996,"rsi_14":63.46,"sma_20":8107.5,"sma_60":8306.33,"sma_120":9050.83},{"date":"2026-08-13","open":8430,"high":8530,"low":8260,"close":8400,"volume":15155,"rsi_14":59.39,"sma_20":8131.0,"sma_60":8295.83,"sma_120":9035.83},{"date":"2026-08-14","open":8390,"high":8490,"low":8360,"close":8450,"volume":8465,"rsi_14":63.98,"sma_20":8167.0,"sma_60":8289.0,"sma_120":9018.5},{"date":"2026-08-18","open":8550,"high":9220,"low":8550,"close":9100,"volume":128496,"rsi_14":74.34,"sma_20":8240.5,"sma_60":8294.83,"sma_120":9006.08},{"date":"2026-08-19","open":9100,"high":9190,"low":8850,"close":9190,"volume":26389,"rsi_14":79.37,"sma_20":8325.0,"sma_60":8300.0,"sma_120":8993.17},{"date":"2026-08-20","open":9120,"high":9750,"low":9120,"close":9740,"volume":94493,"rsi_14":82.24,"sma_20":8440.0,"sma_60":8305.5,"sma_120":8984.75},{"date":"2026-08-21","open":9720,"high":9900,"low":9240,"close":9270,"volume":50649,"rsi_14":66.18,"sma_20":8499.5,"sma_60":8305.5,"sma_120":8971.75},{"date":"2026-08-24","open":9200,"high":9400,"low":9200,"close":9330,"volume":15814,"rsi_14":72.31,"sma_20":8561.5,"sma_60":8306.33,"sma_120":8961.67},{"date":"2026-08-25","open":9320,"high":9450,"low":9120,"close":9400,"volume":13989,"rsi_14":71.65,"sma_20":8631.5,"sma_60":8308.0,"sma_120":8954.08},{"date":"2026-08-26","open":9300,"high":9800,"low":9300,"close":9740,"volume":20240,"rsi_14":73.91,"sma_20":8718.5,"sma_60":8317.0,"sma_120":8953.5},{"date":"2026-08-27","open":9740,"high":9950,"low":9500,"close":9780,"volume":25454,"rsi_14":75.36,"sma_20":8813.5,"sma_60":8331.33,"sma_120":8961.75},{"date":"2026-08-28","open":9770,"high":10030,"low":9550,"close":9600,"volume":41102,"rsi_14":69.72,"sma_20":8890.0,"sma_60":8343.0,"sma_120":8961.33},{"date":"2026-08-31","open":9620,"high":9790,"low":9320,"close":9720,"volume":13543,"rsi_14":70.14,"sma_20":8957.0,"sma_60":8355.67,"sma_120":8960.83},{"date":"2026-09-01","open":9720,"high":9720,"low":9270,"close":9280,"volume":13619,"rsi_14":60.24,"sma_20":9012.5,"sma_60":8362.17,"sma_120":8961.0},{"date":"2026-09-02","open":9280,"high":9440,"low":9200,"close":9250,"volume":7622,"rsi_14":61.76,"sma_20":9060.0,"sma_60":8380.33,"sma_120":8957.33},{"date":"2026-09-03","open":9340,"high":9400,"low":9080,"close":9240,"volume":6615,"rsi_14":63.55,"sma_20":9101.0,"sma_60":8395.67,"sma_120":8951.33},{"date":"2026-09-04","open":9160,"high":9450,"low":9160,"close":9420,"volume":7111,"rsi_14":65.02,"sma_20":9153.0,"sma_60":8415.0,"sma_120":8949.42},{"date":"2026-09-07","open":9420,"high":9420,"low":9250,"close":9350,"volume":5114,"rsi_14":54.72,"sma_20":9196.5,"sma_60":8429.5,"sma_120":8945.83},{"date":"2026-09-08","open":9330,"high":9430,"low":9260,"close":9260,"volume":7590,"rsi_14":51.32,"sma_20":9231.5,"sma_60":8442.83,"sma_120":8942.83},{"date":"2026-09-09","open":9260,"high":9400,"low":8800,"close":9340,"volume":10344,"rsi_14":40.83,"sma_20":9268.0,"sma_60":8454.67,"sma_120":8941.33},{"date":"2026-09-10","open":9340,"high":9400,"low":9170,"close":9330,"volume":4288,"rsi_14":51.74,"sma_20":9309.5,"sma_60":8467.33,"sma_120":8937.17},{"date":"2026-09-11","open":9210,"high":9320,"low":9010,"close":9030,"volume":12190,"rsi_14":42.35,"sma_20":9341.0,"sma_60":8473.83,"sma_120":8932.42},{"date":"2026-09-14","open":8960,"high":9180,"low":8810,"close":9160,"volume":13611,"rsi_14":44.06,"sma_20":9376.5,"sma_60":8485.5,"sma_120":8927.08},{"date":"2026-09-15","open":9140,"high":9140,"low":8810,"close":8980,"volume":4749,"rsi_14":29.57,"sma_20":9370.5,"sma_60":8496.33,"sma_120":8923.42},{"date":"2026-09-16","open":8710,"high":9060,"low":8520,"close":8670,"volume":16641,"rsi_14":23.94,"sma_20":9344.5,"sma_60":8504.5,"sma_120":8916.42},{"date":"2026-09-17","open":8570,"high":8930,"low":8570,"close":8770,"volume":7294,"rsi_14":29.76,"sma_20":9296.0,"sma_60":8522.33,"sma_120":8908.42},{"date":"2026-09-18","open":8780,"high":8830,"low":8720,"close":8830,"volume":7615,"rsi_14":27.64,"sma_20":9274.0,"sma_60":8533.33,"sma_120":8903.42},{"date":"2026-09-21","open":8840,"high":8840,"low":8490,"close":8710,"volume":20071,"rsi_14":32.93,"sma_20":9243.0,"sma_60":8543.5,"sma_120":8896.83},{"date":"2026-09-22","open":8600,"high":8730,"low":8560,"close":8600,"volume":9117,"rsi_14":31.43,"sma_20":9203.0,"sma_60":8556.67,"sma_120":8890.42},{"date":"2026-09-23","open":8600,"high":8680,"low":8500,"close":8590,"volume":5134,"rsi_14":31.43,"sma_20":9145.5,"sma_60":8563.83,"sma_120":8886.0},{"date":"2026-09-28","open":8580,"high":8700,"low":8400,"close":8530,"volume":9973,"rsi_14":22.7,"sma_20":9083.0,"sma_60":8572.67,"sma_120":8877.83},{"date":"2026-09-29","open":8410,"high":9200,"low":8380,"close":8450,"volume":9698,"rsi_14":22.56,"sma_20":9025.5,"sma_60":8579.67,"sma_120":8871.17},{"date":"2026-09-30","open":8460,"high":8700,"low":8400,"close":8580,"volume":6326,"rsi_14":29.76,"sma_20":8968.5,"sma_60":8593.83,"sma_120":8865.5},{"date":"2026-10-01","open":8610,"high":8730,"low":8260,"close":8560,"volume":23629,"rsi_14":25.93,"sma_20":8932.5,"sma_60":8606.0,"sma_120":8858.83},{"date":"2026-10-02","open":8510,"high":8660,"low":8470,"close":8560,"volume":5377,"rsi_14":26.09,"sma_20":8898.0,"sma_60":8617.5,"sma_120":8853.58},{"date":"2026-10-06","open":8650,"high":8670,"low":8480,"close":8660,"volume":9380,"rsi_14":36.88,"sma_20":8869.0,"sma_60":8632.0,"sma_120":8845.92},{"date":"2026-10-07","open":8660,"high":8670,"low":8510,"close":8660,"volume":20776,"rsi_14":30.47,"sma_20":8831.0,"sma_60":8648.0,"sma_120":8838.75},{"date":"2026-10-08","open":8660,"high":8980,"low":8520,"close":8680,"volume":6808,"rsi_14":36.61,"sma_20":8797.5,"sma_60":8662.83,"sma_120":8831.17},{"date":"2026-10-12","open":8680,"high":8750,"low":8310,"close":8550,"volume":27859,"rsi_14":43.62,"sma_20":8762.0,"sma_60":8672.67,"sma_120":8821.67},{"date":"2026-10-13","open":8310,"high":8570,"low":8080,"close":8480,"volume":24303,"rsi_14":34.07,"sma_20":8719.0,"sma_60":8685.0,"sma_120":8810.33},{"date":"2026-10-14","open":8500,"high":8600,"low":8400,"close":8400,"volume":5392,"rsi_14":26.88,"sma_20":8672.5,"sma_60":8696.5,"sma_120":8797.08},{"date":"2026-10-15","open":8250,"high":8480,"low":8160,"close":8270,"volume":8592,"rsi_14":26.6,"sma_20":8634.5,"sma_60":8702.17,"sma_120":8780.08},{"date":"2026-10-16","open":8200,"high":8780,"low":8200,"close":8460,"volume":15222,"rsi_14":43.14,"sma_20":8599.5,"sma_60":8714.33,"sma_120":8763.17},{"date":"2026-10-19","open":8290,"high":8670,"low":8290,"close":8650,"volume":6217,"rsi_14":52.5,"sma_20":8583.0,"sma_60":8731.33,"sma_120":8748.25},{"date":"2026-10-20","open":8420,"high":8630,"low":8230,"close":8350,"volume":6702,"rsi_14":43.75,"sma_20":8567.0,"sma_60":8745.5,"sma_120":8731.58},{"date":"2026-10-21","open":8350,"high":8480,"low":8260,"close":8360,"volume":6597,"rsi_14":46.72,"sma_20":8546.5,"sma_60":8760.83,"sma_120":8715.42},{"date":"2026-10-22","open":8300,"high":8390,"low":8030,"close":8160,"volume":18134,"rsi_14":35.42,"sma_20":8513.0,"sma_60":8762.17,"sma_120":8698.67},{"date":"2026-10-23","open":8060,"high":8210,"low":7794,"close":8210,"volume":9435,"rsi_14":38.1,"sma_20":8488.0,"sma_60":8764.17,"sma_120":8680.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.29,"pbr":1.75,"ttm_eps":null,"close":15628.7822},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.09,"pbr":1.48,"ttm_eps":null,"close":14120.3232},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.03,"pbr":3.01,"ttm_eps":null,"close":28279.6016},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.74,"pbr":2.57,"ttm_eps":null,"close":27652.2383},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.91,"pbr":1.32,"ttm_eps":null,"close":14574.1299},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.62,"pbr":1.03,"ttm_eps":null,"close":11215.3232},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":220.19,"pbr":1.07,"ttm_eps":null,"close":9990.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.96,"ttm_eps":null,"close":9120.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.77,"ttm_eps":null,"close":8000.0}],"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":"에이텍","phase":"above-fold","symbol_resolved":true}