{"status":"ok","report":{"price_analysis":{"current":11730.0,"change_1d":-2.5,"change_7d":-0.5,"change_30d":3.0,"high_30d":14000.0,"low_30d":10570.0,"position_in_range":34.0,"support":10913.0,"resistance":13657.0},"summary":"토비스(051360)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1097.85억. 현재가 11,730원, 전일 대비 -2.5%, 30일 +3.0%. PER 3.2배 / ROE 4.3%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 3.35만, 기관 순매수 4.49만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.2배입니다. ROE 4.3%입니다. 시가총액 1097.85억. 매출 6780.62억, 영업이익 581.19억.","grade":"C","comment":"PER 3.17배, ROE 4.27%","per":3.17,"pbr":0.33,"roe":4.27,"eps":3703.17,"revenue":678061960419.0,"operating_income":58119387331.0,"net_income":55200767543.0,"market_cap":109784671110,"profit_margin":8.14,"roa":2.34,"operating_margin":8.57,"gross_margin":20.9,"debt_ratio":0.8293353806154244,"total_assets":599524322131.0,"total_equity":327727943429.0,"total_debt":271796378702.0,"dividend_yield":2.19,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.6로 중립 구간입니다. MACD(53.41)가 시그널선(17.50)을 상회합니다(골든크로스). 현재가가 SMA20(11672)과 SMA60(11529) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 11024~12320 (현재 위치 54%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 49","rsi_14":48.56230031948882,"macd":53.41267524593968,"macd_signal":17.502985544521195,"sma_20":11672.0,"sma_60":11529.333333333334,"bb_upper":12319.75303935991,"bb_lower":11024.24696064009,"atr_14":787.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.35만, 기관 순매수 4.49만. 30일 누적: 외국인 7.72만, 기관 8.79만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":33483.0,"institutional_flow":44905.0,"data":[{"date":"2026-10-23","foreign_net":-420.0,"institution_net":2484.0,"retail_net":-2064.0},{"date":"2026-10-22","foreign_net":-1176.0,"institution_net":3529.0,"retail_net":-2353.0},{"date":"2026-10-21","foreign_net":7601.0,"institution_net":3380.0,"retail_net":-10981.0},{"date":"2026-10-20","foreign_net":19607.0,"institution_net":17100.0,"retail_net":-36707.0},{"date":"2026-10-19","foreign_net":7871.0,"institution_net":18412.0,"retail_net":-26283.0},{"date":"2026-10-16","foreign_net":11.0,"institution_net":15835.0,"retail_net":-15846.0},{"date":"2026-10-15","foreign_net":-8792.0,"institution_net":10503.0,"retail_net":-1711.0},{"date":"2026-10-14","foreign_net":-885.0,"institution_net":646.0,"retail_net":239.0},{"date":"2026-10-13","foreign_net":7037.0,"institution_net":-5946.0,"retail_net":-1091.0},{"date":"2026-10-12","foreign_net":3124.0,"institution_net":-1611.0,"retail_net":-1513.0},{"date":"2026-10-08","foreign_net":3450.0,"institution_net":-1880.0,"retail_net":-1570.0},{"date":"2026-10-07","foreign_net":2069.0,"institution_net":-1192.0,"retail_net":-877.0},{"date":"2026-10-06","foreign_net":4123.0,"institution_net":0.0,"retail_net":-4123.0},{"date":"2026-10-02","foreign_net":1890.0,"institution_net":-1645.0,"retail_net":-245.0},{"date":"2026-10-01","foreign_net":5522.0,"institution_net":1671.0,"retail_net":-7193.0},{"date":"2026-09-30","foreign_net":-1006.0,"institution_net":4450.0,"retail_net":-3444.0},{"date":"2026-09-29","foreign_net":1401.0,"institution_net":-272.0,"retail_net":-1129.0},{"date":"2026-09-28","foreign_net":1595.0,"institution_net":-1.0,"retail_net":-1594.0},{"date":"2026-09-23","foreign_net":-2722.0,"institution_net":4447.0,"retail_net":-1725.0},{"date":"2026-09-22","foreign_net":-1560.0,"institution_net":4805.0,"retail_net":-3245.0},{"date":"2026-09-21","foreign_net":657.0,"institution_net":-765.0,"retail_net":108.0},{"date":"2026-09-18","foreign_net":4591.0,"institution_net":7910.0,"retail_net":-12501.0},{"date":"2026-09-17","foreign_net":2007.0,"institution_net":-1067.0,"retail_net":-940.0},{"date":"2026-09-16","foreign_net":3397.0,"institution_net":-103.0,"retail_net":-3294.0},{"date":"2026-09-15","foreign_net":1883.0,"institution_net":4735.0,"retail_net":-6618.0},{"date":"2026-09-14","foreign_net":2193.0,"institution_net":-60.0,"retail_net":-2133.0},{"date":"2026-09-11","foreign_net":3513.0,"institution_net":1.0,"retail_net":-3514.0},{"date":"2026-09-10","foreign_net":1127.0,"institution_net":1000.0,"retail_net":-2127.0},{"date":"2026-09-09","foreign_net":6595.0,"institution_net":0.0,"retail_net":-6595.0},{"date":"2026-09-08","foreign_net":2497.0,"institution_net":1583.0,"retail_net":-4080.0}],"periods":{"d1":{"foreign_net":-420.0,"institution_net":2484.0,"retail_net":-2064.0},"d3":{"foreign_net":6005.0,"institution_net":9393.0,"retail_net":-15398.0},"d7":{"foreign_net":24702.0,"institution_net":71243.0,"retail_net":-95945.0},"d14":{"foreign_net":45510.0,"institution_net":59615.0,"retail_net":-105125.0},"d30":{"foreign_net":77200.0,"institution_net":87949.0,"retail_net":-165149.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.17x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 +10.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.8,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":1.9,"unit":"%","percentile":53,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.3%","metrics":[{"name":"ROE","value":4.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":58,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.6,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.0,"unit":"%","percentile":56,"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 1.5x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.47,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.65,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":16.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.17x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.8%"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"momentum":{"grade":"C","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.83,"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":20.9,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.57,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.17,"current_pbr":0.33,"per_5y_high":10.25,"per_5y_low":2.7,"per_5y_avg":5.17,"per_percentile":11.1,"pbr_5y_high":1.98,"pbr_5y_low":0.63,"pbr_5y_avg":1.25,"pbr_percentile":0.0,"per_5y_median":4.55,"pbr_5y_median":1.13,"history":[{"quarter":"2024-Q2","per":10.25,"pbr":1.98},{"quarter":"2024-Q3","per":6.41,"pbr":1.54},{"quarter":"2024-Q4","per":4.8,"pbr":1.53},{"quarter":"2025-Q1","per":4.36,"pbr":1.29},{"quarter":"2025-Q2","per":3.93,"pbr":1.1},{"quarter":"2025-Q3","per":4.55,"pbr":1.13},{"quarter":"2025-Q4","per":5.22,"pbr":1.06},{"quarter":"2026-Q1","per":4.31,"pbr":1.0},{"quarter":"2026-Q2","per":2.7,"pbr":0.63},{"quarter":"현재","per":3.17,"pbr":0.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":22097.4746,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":18525.291,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":19503.834,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17020.6387,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15104.4727,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":16140.7666,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10010.0,"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":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.25,"eps":2156.71,"close":22097.47,"source":"reported"},{"date":"2024-07","per":8.76,"eps":2156.71,"close":18900.8,"source":"reported"},{"date":"2024-08","per":8.61,"eps":2156.71,"close":18573.43,"source":"reported"},{"date":"2024-09","per":6.41,"eps":2891.4,"close":18525.29,"source":"reported"},{"date":"2024-10","per":6.94,"eps":2891.4,"close":20075.48,"source":"reported"},{"date":"2024-11","per":5.69,"eps":2891.4,"close":16464.79,"source":"reported"},{"date":"2024-12","per":4.8,"eps":4062.19,"close":19503.83,"source":"reported"},{"date":"2025-01","per":4.79,"eps":4062.19,"close":19454.95,"source":"reported"},{"date":"2025-02","per":4.38,"eps":4062.19,"close":17792.97,"source":"reported"},{"date":"2025-03","per":4.36,"eps":3902.87,"close":17020.64,"source":"reported"},{"date":"2025-04","per":3.95,"eps":3902.87,"close":15397.76,"source":"reported"},{"date":"2025-05","per":3.81,"eps":3902.87,"close":14860.06,"source":"reported"},{"date":"2025-06","per":3.93,"eps":3842.13,"close":15104.47,"source":"reported"},{"date":"2025-07","per":4.06,"eps":3842.13,"close":15593.29,"source":"reported"},{"date":"2025-08","per":4.32,"eps":3842.13,"close":16610.03,"source":"reported"},{"date":"2025-09","per":4.55,"eps":3544.02,"close":16140.77,"source":"reported"},{"date":"2025-10","per":4.14,"eps":3544.02,"close":14664.54,"source":"reported"},{"date":"2025-11","per":4.17,"eps":3544.02,"close":14772.08,"source":"reported"},{"date":"2025-12","per":5.22,"eps":2998.48,"close":15650.0,"source":"reported"},{"date":"2026-01","per":5.2,"eps":2998.48,"close":15600.0,"source":"reported"},{"date":"2026-02","per":5.2,"eps":2998.48,"close":15580.0,"source":"reported"},{"date":"2026-03","per":4.31,"eps":3510.78,"close":15120.0,"source":"reported"},{"date":"2026-04","per":5.04,"eps":3510.78,"close":17700.0,"source":"reported"},{"date":"2026-05","per":3.26,"eps":3510.78,"close":11434.0,"source":"reported"},{"date":"2026-06","per":2.7,"eps":3703.17,"close":10010.0,"source":"reported"},{"date":"2026-07","per":2.85,"eps":3703.17,"close":10550.0,"source":"reported"},{"date":"2026-08","per":3.03,"eps":3703.17,"close":11220.0,"source":"reported"},{"date":"2026-09","per":3.15,"eps":3703.17,"close":11680.0,"source":"reported"},{"date":"2026-10","per":3.11,"eps":3703.17,"close":11510.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.86,"std":1.78,"upper_1sd":6.65,"lower_1sd":3.08,"current":3.11,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.19,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 7%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":6.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":14.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.65,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.19,"summary":"배당수익률 2.19%","metrics":[{"name":"배당수익률","value":2.19,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:56:18.017534+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.04274923583083234,"dividend_yield":null,"eps":942.0,"revenue":188093380453.0,"operating_income":15813622456.0,"net_income":14010119142.0,"market_cap":null,"profit_margin":0.07448491333537807,"operating_margin":0.08407325349735763,"roa":0.02336872521235043,"gross_margin":0.20897016735696128,"total_equity":327727943429.0,"total_assets":599524322131.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.95,"pbr":0.86,"roe":0.05352948608342593,"dividend_yield":2.19,"eps":1124.98,"revenue":169750590768.0,"operating_income":15511195236.0,"net_income":16782231169.0,"market_cap":238700000000.0,"profit_margin":0.09886405162463593,"operating_margin":0.09137638441093451,"roa":0.02886285913632163,"gross_margin":0.20316438210889137,"total_equity":313513773378.0,"total_assets":581447288009.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.035425583611971394,"dividend_yield":null,"eps":724.9,"revenue":155536743148.0,"operating_income":10206103927.0,"net_income":10813960828.0,"market_cap":null,"profit_margin":0.06952672795591486,"operating_margin":0.0656186038130453,"roa":0.019377077546537242,"gross_margin":0.21900291704441546,"total_equity":305258508835.0,"total_assets":558080071777.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04582825356461537,"dividend_yield":null,"eps":911.29,"revenue":164681246050.0,"operating_income":16588465712.0,"net_income":13594456404.0,"market_cap":null,"profit_margin":0.08255011866908327,"operating_margin":0.10073075173941459,"roa":0.02437234895006801,"gross_margin":0.21995529231059033,"total_equity":296639198455.0,"total_assets":557781953305.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03942663498785858,"dividend_yield":null,"eps":749.61,"revenue":166352727089.0,"operating_income":18331807068.0,"net_income":11182500358.0,"market_cap":null,"profit_margin":0.06722162331620374,"operating_margin":0.11019841627358679,"roa":0.02026426291568327,"gross_margin":0.22445320425089071,"total_equity":283628069234.0,"total_assets":551833560615.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03345762360933039,"dividend_yield":null,"eps":612.68,"revenue":153758066714.0,"operating_income":12064285159.0,"net_income":9139874064.0,"market_cap":null,"profit_margin":0.05944321660209711,"operating_margin":0.0784627786810064,"roa":0.017082204645274893,"gross_margin":0.2116496976482659,"total_equity":273177622258.0,"total_assets":535052369047.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07163831180657186,"dividend_yield":null,"eps":1270.44,"revenue":158853496887.0,"operating_income":14516871001.0,"net_income":18952296005.0,"market_cap":null,"profit_margin":0.11930675985358802,"operating_margin":0.09138527816813838,"roa":0.035884339591283,"gross_margin":0.24150035897723762,"total_equity":264555313031.0,"total_assets":528149499778.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0723019369490513,"dividend_yield":null,"eps":1209.4,"revenue":163053427021.0,"operating_income":17734894732.0,"net_income":18041601743.0,"market_cap":null,"profit_margin":0.1106484056951246,"operating_margin":0.10876738413916247,"roa":0.03635221111578571,"gross_margin":0.2483026893681029,"total_equity":249531375013.0,"total_assets":496299982566.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05219409067191621,"dividend_yield":null,"eps":810.35,"revenue":162677751829.0,"operating_income":16001977953.0,"net_income":12088737287.0,"market_cap":null,"profit_margin":0.07431094388190938,"operating_margin":0.0983661119795939,"roa":0.02424789862121775,"gross_margin":0.21287965243951995,"total_equity":231611225167.0,"total_assets":498547831952.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05553700901550851,"dividend_yield":null,"eps":772.0,"revenue":139196007804.0,"operating_income":10118135441.0,"net_income":12221327001.0,"market_cap":null,"profit_margin":0.08779940742416036,"operating_margin":0.07268983931814488,"roa":0.024569992464798,"gross_margin":0.1991941259554085,"total_equity":220057349462.0,"total_assets":497408658896.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.00699532889216602,"dividend_yield":null,"eps":99.65,"revenue":128448260781.0,"operating_income":5199334391.0,"net_income":1486562637.0,"market_cap":null,"profit_margin":0.011573240680421043,"operating_margin":0.04047804430660756,"roa":0.0030405689725556623,"gross_margin":0.2085273301338621,"total_equity":212507897758.0,"total_assets":488909362168.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.033922486030387854,"dividend_yield":null,"eps":474.71,"revenue":127926362260.0,"operating_income":9806645552.0,"net_income":7081677526.0,"market_cap":null,"profit_margin":0.055357452528878,"operating_margin":0.07665851962607038,"roa":0.01420923335361607,"gross_margin":0.21408680100929808,"total_equity":208760570191.0,"total_assets":498385616575.0}],"current_price":11730.0,"change_pct":-2.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8560.0},{"date":"2016-10-25","close":8420.0},{"date":"2016-10-26","close":8350.0},{"date":"2016-10-27","close":8620.0},{"date":"2016-10-28","close":8530.0},{"date":"2016-10-31","close":8410.0},{"date":"2016-11-01","close":8410.0},{"date":"2016-11-02","close":8210.0},{"date":"2016-11-03","close":8280.0},{"date":"2016-11-04","close":8340.0},{"date":"2016-11-07","close":8500.0},{"date":"2016-11-08","close":8430.0},{"date":"2016-11-09","close":8000.0},{"date":"2016-11-10","close":8330.0},{"date":"2016-11-11","close":8250.0},{"date":"2016-11-14","close":8210.0},{"date":"2016-11-15","close":8190.0},{"date":"2016-11-16","close":8510.0},{"date":"2016-11-17","close":8420.0},{"date":"2016-11-18","close":8280.0},{"date":"2016-11-21","close":8240.0},{"date":"2016-11-22","close":8240.0},{"date":"2016-11-23","close":8170.0},{"date":"2016-11-24","close":8070.0},{"date":"2016-11-25","close":8070.0},{"date":"2016-11-28","close":8150.0},{"date":"2016-11-29","close":8300.0},{"date":"2016-11-30","close":8260.0},{"date":"2016-12-01","close":8140.0},{"date":"2016-12-02","close":8070.0},{"date":"2016-12-05","close":7980.0},{"date":"2016-12-06","close":8120.0},{"date":"2016-12-07","close":8150.0},{"date":"2016-12-08","close":8090.0},{"date":"2016-12-09","close":8250.0},{"date":"2016-12-12","close":8390.0},{"date":"2016-12-13","close":8430.0},{"date":"2016-12-14","close":8380.0},{"date":"2016-12-15","close":8560.0},{"date":"2016-12-16","close":8530.0},{"date":"2016-12-19","close":8570.0},{"date":"2016-12-20","close":8470.0},{"date":"2016-12-21","close":8470.0},{"date":"2016-12-22","close":8380.0},{"date":"2016-12-23","close":8430.0},{"date":"2016-12-26","close":8400.0},{"date":"2016-12-27","close":8450.0},{"date":"2016-12-28","close":8420.0},{"date":"2016-12-29","close":8470.0},{"date":"2017-01-02","close":8470.0},{"date":"2017-01-03","close":8640.0},{"date":"2017-01-04","close":8900.0},{"date":"2017-01-05","close":8840.0},{"date":"2017-01-06","close":8740.0},{"date":"2017-01-09","close":8610.0},{"date":"2017-01-10","close":8560.0},{"date":"2017-01-11","close":8760.0},{"date":"2017-01-12","close":8760.0},{"date":"2017-01-13","close":8640.0},{"date":"2017-01-16","close":8460.0},{"date":"2017-01-17","close":8460.0},{"date":"2017-01-18","close":8400.0},{"date":"2017-01-19","close":8420.0},{"date":"2017-01-20","close":8390.0},{"date":"2017-01-23","close":8300.0},{"date":"2017-01-24","close":8210.0},{"date":"2017-01-25","close":8200.0},{"date":"2017-01-26","close":8230.0},{"date":"2017-01-31","close":8150.0},{"date":"2017-02-01","close":8240.0},{"date":"2017-02-02","close":8170.0},{"date":"2017-02-03","close":8100.0},{"date":"2017-02-06","close":8160.0},{"date":"2017-02-07","close":8170.0},{"date":"2017-02-08","close":8150.0},{"date":"2017-02-09","close":8190.0},{"date":"2017-02-10","close":8200.0},{"date":"2017-02-13","close":8230.0},{"date":"2017-02-14","close":8220.0},{"date":"2017-02-15","close":8210.0},{"date":"2017-02-16","close":8250.0},{"date":"2017-02-17","close":8420.0},{"date":"2017-02-20","close":8420.0},{"date":"2017-02-21","close":8420.0},{"date":"2017-02-22","close":8380.0},{"date":"2017-02-23","close":8370.0},{"date":"2017-02-24","close":8360.0},{"date":"2017-02-27","close":8320.0},{"date":"2017-02-28","close":8320.0},{"date":"2017-03-02","close":8300.0},{"date":"2017-03-03","close":8150.0},{"date":"2017-03-06","close":8170.0},{"date":"2017-03-07","close":8100.0},{"date":"2017-03-08","close":8090.0},{"date":"2017-03-09","close":8070.0},{"date":"2017-03-10","close":8080.0},{"date":"2017-03-13","close":8060.0},{"date":"2017-03-14","close":8030.0},{"date":"2017-03-15","close":8050.0},{"date":"2017-03-16","close":8090.0},{"date":"2017-03-17","close":8140.0},{"date":"2017-03-20","close":8120.0},{"date":"2017-03-21","close":8110.0},{"date":"2017-03-22","close":8050.0},{"date":"2017-03-23","close":7980.0},{"date":"2017-03-24","close":7960.0},{"date":"2017-03-27","close":7950.0},{"date":"2017-03-28","close":7920.0},{"date":"2017-03-29","close":8020.0},{"date":"2017-03-30","close":7940.0},{"date":"2017-03-31","close":7920.0},{"date":"2017-04-03","close":7900.0},{"date":"2017-04-04","close":7900.0},{"date":"2017-04-05","close":7830.0},{"date":"2017-04-06","close":7750.0},{"date":"2017-04-07","close":7860.0},{"date":"2017-04-10","close":7690.0},{"date":"2017-04-11","close":7630.0},{"date":"2017-04-12","close":7860.0},{"date":"2017-04-13","close":7960.0},{"date":"2017-04-14","close":7850.0},{"date":"2017-04-17","close":7950.0},{"date":"2017-04-18","close":8050.0},{"date":"2017-04-19","close":8030.0},{"date":"2017-04-20","close":8000.0},{"date":"2017-04-21","close":8120.0},{"date":"2017-04-24","close":8040.0},{"date":"2017-04-25","close":8100.0},{"date":"2017-04-26","close":8240.0},{"date":"2017-04-27","close":8210.0},{"date":"2017-04-28","close":8210.0},{"date":"2017-05-02","close":8220.0},{"date":"2017-05-04","close":8230.0},{"date":"2017-05-08","close":8270.0},{"date":"2017-05-10","close":8220.0},{"date":"2017-05-11","close":8200.0},{"date":"2017-05-12","close":8080.0},{"date":"2017-05-15","close":8060.0},{"date":"2017-05-16","close":8020.0},{"date":"2017-05-17","close":8030.0},{"date":"2017-05-18","close":8130.0},{"date":"2017-05-19","close":8290.0},{"date":"2017-05-22","close":8250.0},{"date":"2017-05-23","close":8560.0},{"date":"2017-05-24","close":8560.0},{"date":"2017-05-25","close":8450.0},{"date":"2017-05-26","close":8490.0},{"date":"2017-05-29","close":8660.0},{"date":"2017-05-30","close":8940.0},{"date":"2017-05-31","close":9400.0},{"date":"2017-06-01","close":9170.0},{"date":"2017-06-02","close":9520.0},{"date":"2017-06-05","close":9490.0},{"date":"2017-06-07","close":9940.0},{"date":"2017-06-08","close":9770.0},{"date":"2017-06-09","close":9710.0},{"date":"2017-06-12","close":9490.0},{"date":"2017-06-13","close":9500.0},{"date":"2017-06-14","close":9430.0},{"date":"2017-06-15","close":9440.0},{"date":"2017-06-16","close":9470.0},{"date":"2017-06-19","close":9660.0},{"date":"2017-06-20","close":9380.0},{"date":"2017-06-21","close":9190.0},{"date":"2017-06-22","close":9340.0},{"date":"2017-06-23","close":9270.0},{"date":"2017-06-26","close":9200.0},{"date":"2017-06-27","close":9050.0},{"date":"2017-06-28","close":8970.0},{"date":"2017-06-29","close":8970.0},{"date":"2017-06-30","close":9070.0},{"date":"2017-07-03","close":9030.0},{"date":"2017-07-04","close":8820.0},{"date":"2017-07-05","close":9060.0},{"date":"2017-07-06","close":8900.0},{"date":"2017-07-07","close":8920.0},{"date":"2017-07-10","close":8910.0},{"date":"2017-07-11","close":9230.0},{"date":"2017-07-12","close":9230.0},{"date":"2017-07-13","close":8960.0},{"date":"2017-07-14","close":8950.0},{"date":"2017-07-17","close":8950.0},{"date":"2017-07-18","close":9100.0},{"date":"2017-07-19","close":9230.0},{"date":"2017-07-20","close":9100.0},{"date":"2017-07-21","close":9090.0},{"date":"2017-07-24","close":9120.0},{"date":"2017-07-25","close":8950.0},{"date":"2017-07-26","close":8700.0},{"date":"2017-07-27","close":8800.0},{"date":"2017-07-28","close":8750.0},{"date":"2017-07-31","close":8970.0},{"date":"2017-08-01","close":8980.0},{"date":"2017-08-02","close":8940.0},{"date":"2017-08-03","close":8820.0},{"date":"2017-08-04","close":8780.0},{"date":"2017-08-07","close":8770.0},{"date":"2017-08-08","close":8770.0},{"date":"2017-08-09","close":8640.0},{"date":"2017-08-10","close":8390.0},{"date":"2017-08-11","close":8290.0},{"date":"2017-08-14","close":8300.0},{"date":"2017-08-16","close":8450.0},{"date":"2017-08-17","close":8530.0},{"date":"2017-08-18","close":8480.0},{"date":"2017-08-21","close":8460.0},{"date":"2017-08-22","close":8420.0},{"date":"2017-08-23","close":8380.0},{"date":"2017-08-24","close":8440.0},{"date":"2017-08-25","close":8470.0},{"date":"2017-08-28","close":8420.0},{"date":"2017-08-29","close":8500.0},{"date":"2017-08-30","close":8760.0},{"date":"2017-08-31","close":8750.0},{"date":"2017-09-01","close":8860.0},{"date":"2017-09-04","close":8730.0},{"date":"2017-09-05","close":8670.0},{"date":"2017-09-06","close":8560.0},{"date":"2017-09-07","close":8740.0},{"date":"2017-09-08","close":8660.0},{"date":"2017-09-11","close":8590.0},{"date":"2017-09-12","close":8650.0},{"date":"2017-09-13","close":8700.0},{"date":"2017-09-14","close":8900.0},{"date":"2017-09-15","close":8820.0},{"date":"2017-09-18","close":8840.0},{"date":"2017-09-19","close":8840.0},{"date":"2017-09-20","close":8520.0},{"date":"2017-09-21","close":8270.0},{"date":"2017-09-22","close":8080.0},{"date":"2017-09-25","close":7780.0},{"date":"2017-09-26","close":7820.0},{"date":"2017-09-27","close":7960.0},{"date":"2017-09-28","close":7950.0},{"date":"2017-09-29","close":7970.0},{"date":"2017-10-10","close":7770.0},{"date":"2017-10-11","close":7780.0},{"date":"2017-10-12","close":7840.0},{"date":"2017-10-13","close":7750.0},{"date":"2017-10-16","close":7760.0},{"date":"2017-10-17","close":7760.0},{"date":"2017-10-18","close":7700.0},{"date":"2017-10-19","close":7900.0},{"date":"2017-10-20","close":7840.0},{"date":"2017-10-23","close":7780.0},{"date":"2017-10-24","close":7790.0},{"date":"2017-10-25","close":7930.0},{"date":"2017-10-26","close":7970.0},{"date":"2017-10-27","close":8040.0},{"date":"2017-10-30","close":8140.0},{"date":"2017-10-31","close":8100.0},{"date":"2017-11-01","close":8090.0},{"date":"2017-11-02","close":7920.0},{"date":"2017-11-03","close":8030.0},{"date":"2017-11-06","close":8060.0},{"date":"2017-11-07","close":8050.0},{"date":"2017-11-08","close":7970.0},{"date":"2017-11-09","close":8140.0},{"date":"2017-11-10","close":7760.0},{"date":"2017-11-13","close":7780.0},{"date":"2017-11-14","close":7850.0},{"date":"2017-11-15","close":7810.0},{"date":"2017-11-16","close":7800.0},{"date":"2017-11-17","close":7770.0},{"date":"2017-11-20","close":7820.0},{"date":"2017-11-21","close":7840.0},{"date":"2017-11-22","close":7790.0},{"date":"2017-11-23","close":7880.0},{"date":"2017-11-24","close":8050.0},{"date":"2017-11-27","close":8090.0},{"date":"2017-11-28","close":8070.0},{"date":"2017-11-29","close":8140.0},{"date":"2017-11-30","close":8030.0},{"date":"2017-12-01","close":8080.0},{"date":"2017-12-04","close":8030.0},{"date":"2017-12-05","close":8030.0},{"date":"2017-12-06","close":8060.0},{"date":"2017-12-07","close":7850.0},{"date":"2017-12-08","close":7770.0},{"date":"2017-12-11","close":7850.0},{"date":"2017-12-12","close":7800.0},{"date":"2017-12-13","close":7820.0},{"date":"2017-12-14","close":7990.0},{"date":"2017-12-15","close":8020.0},{"date":"2017-12-18","close":7990.0},{"date":"2017-12-19","close":7790.0},{"date":"2017-12-20","close":7770.0},{"date":"2017-12-21","close":7780.0},{"date":"2017-12-22","close":7820.0},{"date":"2017-12-26","close":7790.0},{"date":"2017-12-27","close":7820.0},{"date":"2017-12-28","close":7860.0},{"date":"2018-01-02","close":7780.0},{"date":"2018-01-03","close":7740.0},{"date":"2018-01-04","close":7630.0},{"date":"2018-01-05","close":7660.0},{"date":"2018-01-08","close":7540.0},{"date":"2018-01-09","close":7470.0},{"date":"2018-01-10","close":7570.0},{"date":"2018-01-11","close":7580.0},{"date":"2018-01-12","close":7510.0},{"date":"2018-01-15","close":7570.0},{"date":"2018-01-16","close":7510.0},{"date":"2018-01-17","close":7620.0},{"date":"2018-01-18","close":7870.0},{"date":"2018-01-19","close":7860.0},{"date":"2018-01-22","close":7760.0},{"date":"2018-01-23","close":7850.0},{"date":"2018-01-24","close":8020.0},{"date":"2018-01-25","close":7980.0},{"date":"2018-01-26","close":8270.0},{"date":"2018-01-29","close":8310.0},{"date":"2018-01-30","close":8360.0},{"date":"2018-01-31","close":8390.0},{"date":"2018-02-01","close":8550.0},{"date":"2018-02-02","close":8340.0},{"date":"2018-02-05","close":8160.0},{"date":"2018-02-06","close":8170.0},{"date":"2018-02-07","close":8100.0},{"date":"2018-02-08","close":8400.0},{"date":"2018-02-09","close":8320.0},{"date":"2018-02-12","close":8210.0},{"date":"2018-02-13","close":8390.0},{"date":"2018-02-14","close":8680.0},{"date":"2018-02-19","close":8640.0},{"date":"2018-02-20","close":8670.0},{"date":"2018-02-21","close":8760.0},{"date":"2018-02-22","close":8710.0},{"date":"2018-02-23","close":8510.0},{"date":"2018-02-26","close":8410.0},{"date":"2018-02-27","close":8390.0},{"date":"2018-02-28","close":8200.0},{"date":"2018-03-02","close":8170.0},{"date":"2018-03-05","close":8110.0},{"date":"2018-03-06","close":8110.0},{"date":"2018-03-07","close":8020.0},{"date":"2018-03-08","close":8120.0},{"date":"2018-03-09","close":8110.0},{"date":"2018-03-12","close":8340.0},{"date":"2018-03-13","close":8300.0},{"date":"2018-03-14","close":8290.0},{"date":"2018-03-15","close":8180.0},{"date":"2018-03-16","close":8050.0},{"date":"2018-03-19","close":8040.0},{"date":"2018-03-20","close":8020.0},{"date":"2018-03-21","close":8050.0},{"date":"2018-03-22","close":8030.0},{"date":"2018-03-23","close":7780.0},{"date":"2018-03-26","close":7920.0},{"date":"2018-03-27","close":7920.0},{"date":"2018-03-28","close":7890.0},{"date":"2018-03-29","close":7940.0},{"date":"2018-03-30","close":7970.0},{"date":"2018-04-02","close":8030.0},{"date":"2018-04-03","close":8020.0},{"date":"2018-04-04","close":7920.0},{"date":"2018-04-05","close":8070.0},{"date":"2018-04-06","close":8260.0},{"date":"2018-04-09","close":8250.0},{"date":"2018-04-10","close":8200.0},{"date":"2018-04-11","close":8600.0},{"date":"2018-04-12","close":9060.0},{"date":"2018-04-13","close":8880.0},{"date":"2018-04-16","close":8960.0},{"date":"2018-04-17","close":9110.0},{"date":"2018-04-18","close":9000.0},{"date":"2018-04-19","close":8890.0},{"date":"2018-04-20","close":8810.0},{"date":"2018-04-23","close":8610.0},{"date":"2018-04-24","close":8650.0},{"date":"2018-04-25","close":8630.0},{"date":"2018-04-26","close":8800.0},{"date":"2018-04-27","close":8730.0},{"date":"2018-04-30","close":8730.0},{"date":"2018-05-02","close":8760.0},{"date":"2018-05-03","close":8660.0},{"date":"2018-05-04","close":8600.0},{"date":"2018-05-08","close":8470.0},{"date":"2018-05-09","close":8480.0},{"date":"2018-05-10","close":8600.0},{"date":"2018-05-11","close":8580.0},{"date":"2018-05-14","close":8610.0},{"date":"2018-05-15","close":8650.0},{"date":"2018-05-16","close":8500.0},{"date":"2018-05-17","close":8500.0},{"date":"2018-05-18","close":8550.0},{"date":"2018-05-21","close":8540.0},{"date":"2018-05-23","close":8570.0},{"date":"2018-05-24","close":8610.0},{"date":"2018-05-25","close":8450.0},{"date":"2018-05-28","close":8460.0},{"date":"2018-05-29","close":8360.0},{"date":"2018-05-30","close":8180.0},{"date":"2018-05-31","close":8200.0},{"date":"2018-06-01","close":8140.0},{"date":"2018-06-04","close":8110.0},{"date":"2018-06-05","close":8820.0},{"date":"2018-06-07","close":8720.0},{"date":"2018-06-08","close":8950.0},{"date":"2018-06-11","close":9060.0},{"date":"2018-06-12","close":9560.0},{"date":"2018-06-14","close":9120.0},{"date":"2018-06-15","close":9050.0},{"date":"2018-06-18","close":8660.0},{"date":"2018-06-19","close":8800.0},{"date":"2018-06-20","close":9050.0},{"date":"2018-06-21","close":8750.0},{"date":"2018-06-22","close":8860.0},{"date":"2018-06-25","close":8680.0},{"date":"2018-06-26","close":8460.0},{"date":"2018-06-27","close":8360.0},{"date":"2018-06-28","close":8050.0},{"date":"2018-06-29","close":8160.0},{"date":"2018-07-02","close":8050.0},{"date":"2018-07-03","close":8140.0},{"date":"2018-07-04","close":8170.0},{"date":"2018-07-05","close":7960.0},{"date":"2018-07-06","close":8150.0},{"date":"2018-07-09","close":8160.0},{"date":"2018-07-10","close":8250.0},{"date":"2018-07-11","close":8080.0},{"date":"2018-07-12","close":8160.0},{"date":"2018-07-13","close":8240.0},{"date":"2018-07-16","close":8390.0},{"date":"2018-07-17","close":8490.0},{"date":"2018-07-18","close":8330.0},{"date":"2018-07-19","close":7960.0},{"date":"2018-07-20","close":8090.0},{"date":"2018-07-23","close":7900.0},{"date":"2018-07-24","close":8060.0},{"date":"2018-07-25","close":8000.0},{"date":"2018-07-26","close":8100.0},{"date":"2018-07-27","close":8230.0},{"date":"2018-07-30","close":8170.0},{"date":"2018-07-31","close":8250.0},{"date":"2018-08-01","close":8240.0},{"date":"2018-08-02","close":8150.0},{"date":"2018-08-03","close":8100.0},{"date":"2018-08-06","close":8000.0},{"date":"2018-08-07","close":7980.0},{"date":"2018-08-08","close":7840.0},{"date":"2018-08-09","close":7800.0},{"date":"2018-08-10","close":7790.0},{"date":"2018-08-13","close":7560.0},{"date":"2018-08-14","close":7630.0},{"date":"2018-08-16","close":7630.0},{"date":"2018-08-17","close":7630.0},{"date":"2018-08-20","close":7740.0},{"date":"2018-08-21","close":7820.0},{"date":"2018-08-22","close":7860.0},{"date":"2018-08-23","close":7820.0},{"date":"2018-08-24","close":7840.0},{"date":"2018-08-27","close":7720.0},{"date":"2018-08-28","close":7740.0},{"date":"2018-08-29","close":7760.0},{"date":"2018-08-30","close":7740.0},{"date":"2018-08-31","close":7810.0},{"date":"2018-09-03","close":7830.0},{"date":"2018-09-04","close":7830.0},{"date":"2018-09-05","close":7770.0},{"date":"2018-09-06","close":7730.0},{"date":"2018-09-07","close":7790.0},{"date":"2018-09-10","close":7720.0},{"date":"2018-09-11","close":7760.0},{"date":"2018-09-12","close":7650.0},{"date":"2018-09-13","close":7600.0},{"date":"2018-09-14","close":7630.0},{"date":"2018-09-17","close":7630.0},{"date":"2018-09-18","close":7620.0},{"date":"2018-09-19","close":7580.0},{"date":"2018-09-20","close":7520.0},{"date":"2018-09-21","close":7630.0},{"date":"2018-09-27","close":7900.0},{"date":"2018-09-28","close":7980.0},{"date":"2018-10-01","close":7920.0},{"date":"2018-10-02","close":7900.0},{"date":"2018-10-04","close":7840.0},{"date":"2018-10-05","close":7650.0},{"date":"2018-10-08","close":7640.0},{"date":"2018-10-10","close":7400.0},{"date":"2018-10-11","close":6900.0},{"date":"2018-10-12","close":7110.0},{"date":"2018-10-15","close":7010.0},{"date":"2018-10-16","close":7020.0},{"date":"2018-10-17","close":7120.0},{"date":"2018-10-18","close":7110.0},{"date":"2018-10-19","close":7130.0},{"date":"2018-10-22","close":7280.0},{"date":"2018-10-23","close":7090.0},{"date":"2018-10-24","close":7040.0},{"date":"2018-10-25","close":6970.0},{"date":"2018-10-26","close":6680.0},{"date":"2018-10-29","close":6300.0},{"date":"2018-10-30","close":6300.0},{"date":"2018-10-31","close":6520.0},{"date":"2018-11-01","close":6670.0},{"date":"2018-11-02","close":6850.0},{"date":"2018-11-05","close":7020.0},{"date":"2018-11-06","close":7040.0},{"date":"2018-11-07","close":7000.0},{"date":"2018-11-08","close":7010.0},{"date":"2018-11-09","close":7060.0},{"date":"2018-11-12","close":7080.0},{"date":"2018-11-13","close":7060.0},{"date":"2018-11-14","close":7160.0},{"date":"2018-11-15","close":7140.0},{"date":"2018-11-16","close":7240.0},{"date":"2018-11-19","close":7150.0},{"date":"2018-11-20","close":7130.0},{"date":"2018-11-21","close":7220.0},{"date":"2018-11-22","close":7250.0},{"date":"2018-11-23","close":7220.0},{"date":"2018-11-26","close":7280.0},{"date":"2018-11-27","close":7380.0},{"date":"2018-11-28","close":7230.0},{"date":"2018-11-29","close":7160.0},{"date":"2018-11-30","close":7140.0},{"date":"2018-12-03","close":7160.0},{"date":"2018-12-04","close":7230.0},{"date":"2018-12-05","close":7140.0},{"date":"2018-12-06","close":6900.0},{"date":"2018-12-07","close":6790.0},{"date":"2018-12-10","close":6700.0},{"date":"2018-12-11","close":6730.0},{"date":"2018-12-12","close":6790.0},{"date":"2018-12-13","close":6790.0},{"date":"2018-12-14","close":6680.0},{"date":"2018-12-17","close":6620.0},{"date":"2018-12-18","close":6690.0},{"date":"2018-12-19","close":6830.0},{"date":"2018-12-20","close":6710.0},{"date":"2018-12-21","close":6700.0},{"date":"2018-12-24","close":6710.0},{"date":"2018-12-26","close":6670.0},{"date":"2018-12-27","close":6670.0},{"date":"2018-12-28","close":6690.0},{"date":"2019-01-02","close":6610.0},{"date":"2019-01-03","close":6470.0},{"date":"2019-01-04","close":6450.0},{"date":"2019-01-07","close":6500.0},{"date":"2019-01-08","close":6540.0},{"date":"2019-01-09","close":6560.0},{"date":"2019-01-10","close":6440.0},{"date":"2019-01-11","close":6550.0},{"date":"2019-01-14","close":6600.0},{"date":"2019-01-15","close":6660.0},{"date":"2019-01-16","close":6780.0},{"date":"2019-01-17","close":6780.0},{"date":"2019-01-18","close":6710.0},{"date":"2019-01-21","close":6700.0},{"date":"2019-01-22","close":6770.0},{"date":"2019-01-23","close":6880.0},{"date":"2019-01-24","close":6900.0},{"date":"2019-01-25","close":6940.0},{"date":"2019-01-28","close":6920.0},{"date":"2019-01-29","close":6920.0},{"date":"2019-01-30","close":7010.0},{"date":"2019-01-31","close":7040.0},{"date":"2019-02-01","close":7120.0},{"date":"2019-02-07","close":7120.0},{"date":"2019-02-08","close":7160.0},{"date":"2019-02-11","close":7100.0},{"date":"2019-02-12","close":7170.0},{"date":"2019-02-13","close":7340.0},{"date":"2019-02-14","close":7390.0},{"date":"2019-02-15","close":7380.0},{"date":"2019-02-18","close":7140.0},{"date":"2019-02-19","close":7170.0},{"date":"2019-02-20","close":7200.0},{"date":"2019-02-21","close":7320.0},{"date":"2019-02-22","close":7270.0},{"date":"2019-02-25","close":7250.0},{"date":"2019-02-26","close":7290.0},{"date":"2019-02-27","close":7340.0},{"date":"2019-02-28","close":7080.0},{"date":"2019-03-04","close":7110.0},{"date":"2019-03-05","close":6990.0},{"date":"2019-03-06","close":6970.0},{"date":"2019-03-07","close":6870.0},{"date":"2019-03-08","close":6930.0},{"date":"2019-03-11","close":6860.0},{"date":"2019-03-12","close":6880.0},{"date":"2019-03-13","close":6830.0},{"date":"2019-03-14","close":6920.0},{"date":"2019-03-15","close":7000.0},{"date":"2019-03-18","close":7000.0},{"date":"2019-03-19","close":6950.0},{"date":"2019-03-20","close":6940.0},{"date":"2019-03-21","close":6870.0},{"date":"2019-03-22","close":6920.0},{"date":"2019-03-25","close":6880.0},{"date":"2019-03-26","close":6990.0},{"date":"2019-03-27","close":6910.0},{"date":"2019-03-28","close":6850.0},{"date":"2019-03-29","close":6900.0},{"date":"2019-04-01","close":6940.0},{"date":"2019-04-02","close":6930.0},{"date":"2019-04-03","close":7100.0},{"date":"2019-04-04","close":7110.0},{"date":"2019-04-05","close":7160.0},{"date":"2019-04-08","close":7080.0},{"date":"2019-04-09","close":7430.0},{"date":"2019-04-10","close":7780.0},{"date":"2019-04-11","close":7700.0},{"date":"2019-04-12","close":7540.0},{"date":"2019-04-15","close":7450.0},{"date":"2019-04-16","close":7340.0},{"date":"2019-04-17","close":7650.0},{"date":"2019-04-18","close":7650.0},{"date":"2019-04-19","close":7570.0},{"date":"2019-04-22","close":7430.0},{"date":"2019-04-23","close":7300.0},{"date":"2019-04-24","close":7250.0},{"date":"2019-04-25","close":7230.0},{"date":"2019-04-26","close":6880.0},{"date":"2019-04-29","close":6950.0},{"date":"2019-04-30","close":6980.0},{"date":"2019-05-02","close":7000.0},{"date":"2019-05-03","close":6990.0},{"date":"2019-05-07","close":6800.0},{"date":"2019-05-08","close":6810.0},{"date":"2019-05-09","close":6620.0},{"date":"2019-05-10","close":6620.0},{"date":"2019-05-13","close":6480.0},{"date":"2019-05-14","close":6440.0},{"date":"2019-05-15","close":6740.0},{"date":"2019-05-16","close":6700.0},{"date":"2019-05-17","close":6800.0},{"date":"2019-05-20","close":6750.0},{"date":"2019-05-21","close":6750.0},{"date":"2019-05-22","close":6790.0},{"date":"2019-05-23","close":6720.0},{"date":"2019-05-24","close":6600.0},{"date":"2019-05-27","close":6490.0},{"date":"2019-05-28","close":6580.0},{"date":"2019-05-29","close":6530.0},{"date":"2019-05-30","close":6480.0},{"date":"2019-05-31","close":6530.0},{"date":"2019-06-03","close":6590.0},{"date":"2019-06-04","close":6640.0},{"date":"2019-06-05","close":6730.0},{"date":"2019-06-07","close":6790.0},{"date":"2019-06-10","close":6880.0},{"date":"2019-06-11","close":6900.0},{"date":"2019-06-12","close":6890.0},{"date":"2019-06-13","close":6860.0},{"date":"2019-06-14","close":6750.0},{"date":"2019-06-17","close":6950.0},{"date":"2019-06-18","close":7010.0},{"date":"2019-06-19","close":7200.0},{"date":"2019-06-20","close":7180.0},{"date":"2019-06-21","close":7160.0},{"date":"2019-06-24","close":7120.0},{"date":"2019-06-25","close":7090.0},{"date":"2019-06-26","close":7070.0},{"date":"2019-06-27","close":7080.0},{"date":"2019-06-28","close":7080.0},{"date":"2019-07-01","close":7100.0},{"date":"2019-07-02","close":7140.0},{"date":"2019-07-03","close":7160.0},{"date":"2019-07-04","close":7060.0},{"date":"2019-07-05","close":7090.0},{"date":"2019-07-08","close":6890.0},{"date":"2019-07-09","close":6780.0},{"date":"2019-07-10","close":6720.0},{"date":"2019-07-11","close":6760.0},{"date":"2019-07-12","close":7030.0},{"date":"2019-07-15","close":7200.0},{"date":"2019-07-16","close":7200.0},{"date":"2019-07-17","close":7010.0},{"date":"2019-07-18","close":7140.0},{"date":"2019-07-19","close":7090.0},{"date":"2019-07-22","close":7070.0},{"date":"2019-07-23","close":7050.0},{"date":"2019-07-24","close":7250.0},{"date":"2019-07-25","close":7110.0},{"date":"2019-07-26","close":7090.0},{"date":"2019-07-29","close":6770.0},{"date":"2019-07-30","close":6950.0},{"date":"2019-07-31","close":6950.0},{"date":"2019-08-01","close":6860.0},{"date":"2019-08-02","close":6840.0},{"date":"2019-08-05","close":6500.0},{"date":"2019-08-06","close":6000.0},{"date":"2019-08-07","close":6180.0},{"date":"2019-08-08","close":6400.0},{"date":"2019-08-09","close":6460.0},{"date":"2019-08-12","close":6630.0},{"date":"2019-08-13","close":6730.0},{"date":"2019-08-14","close":6860.0},{"date":"2019-08-16","close":6850.0},{"date":"2019-08-19","close":6800.0},{"date":"2019-08-20","close":6800.0},{"date":"2019-08-21","close":6790.0},{"date":"2019-08-22","close":6720.0},{"date":"2019-08-23","close":6650.0},{"date":"2019-08-26","close":6510.0},{"date":"2019-08-27","close":6550.0},{"date":"2019-08-28","close":6590.0},{"date":"2019-08-29","close":6550.0},{"date":"2019-08-30","close":6570.0},{"date":"2019-09-02","close":6590.0},{"date":"2019-09-03","close":6630.0},{"date":"2019-09-04","close":6760.0},{"date":"2019-09-05","close":6690.0},{"date":"2019-09-06","close":6620.0},{"date":"2019-09-09","close":6610.0},{"date":"2019-09-10","close":6650.0},{"date":"2019-09-11","close":6690.0},{"date":"2019-09-16","close":6680.0},{"date":"2019-09-17","close":6710.0},{"date":"2019-09-18","close":6730.0},{"date":"2019-09-19","close":6730.0},{"date":"2019-09-20","close":6720.0},{"date":"2019-09-23","close":6650.0},{"date":"2019-09-24","close":6600.0},{"date":"2019-09-25","close":6550.0},{"date":"2019-09-26","close":6660.0},{"date":"2019-09-27","close":6600.0},{"date":"2019-09-30","close":6490.0},{"date":"2019-10-01","close":6590.0},{"date":"2019-10-02","close":6480.0},{"date":"2019-10-04","close":6380.0},{"date":"2019-10-07","close":6380.0},{"date":"2019-10-08","close":6300.0},{"date":"2019-10-10","close":6210.0},{"date":"2019-10-11","close":6310.0},{"date":"2019-10-14","close":6360.0},{"date":"2019-10-15","close":6390.0},{"date":"2019-10-16","close":6810.0},{"date":"2019-10-17","close":6900.0},{"date":"2019-10-18","close":6970.0},{"date":"2019-10-21","close":6990.0},{"date":"2019-10-22","close":7060.0},{"date":"2019-10-23","close":6900.0},{"date":"2019-10-24","close":7050.0},{"date":"2019-10-25","close":7290.0},{"date":"2019-10-28","close":7190.0},{"date":"2019-10-29","close":7230.0},{"date":"2019-10-30","close":7190.0},{"date":"2019-10-31","close":7390.0},{"date":"2019-11-01","close":7360.0},{"date":"2019-11-04","close":7360.0},{"date":"2019-11-05","close":7420.0},{"date":"2019-11-06","close":7540.0},{"date":"2019-11-07","close":7490.0},{"date":"2019-11-08","close":7410.0},{"date":"2019-11-11","close":7580.0},{"date":"2019-11-12","close":7610.0},{"date":"2019-11-13","close":7750.0},{"date":"2019-11-14","close":8100.0},{"date":"2019-11-15","close":7950.0},{"date":"2019-11-18","close":8080.0},{"date":"2019-11-19","close":8190.0},{"date":"2019-11-20","close":8140.0},{"date":"2019-11-21","close":8000.0},{"date":"2019-11-22","close":7940.0},{"date":"2019-11-25","close":8000.0},{"date":"2019-11-26","close":8300.0},{"date":"2019-11-27","close":8880.0},{"date":"2019-11-28","close":8670.0},{"date":"2019-11-29","close":8600.0},{"date":"2019-12-02","close":8630.0},{"date":"2019-12-03","close":8720.0},{"date":"2019-12-04","close":8560.0},{"date":"2019-12-05","close":8770.0},{"date":"2019-12-06","close":8880.0},{"date":"2019-12-09","close":8950.0},{"date":"2019-12-10","close":8770.0},{"date":"2019-12-11","close":8620.0},{"date":"2019-12-12","close":8560.0},{"date":"2019-12-13","close":8700.0},{"date":"2019-12-16","close":9100.0},{"date":"2019-12-17","close":9500.0},{"date":"2019-12-18","close":9710.0},{"date":"2019-12-19","close":9430.0},{"date":"2019-12-20","close":9520.0},{"date":"2019-12-23","close":9300.0},{"date":"2019-12-24","close":9350.0},{"date":"2019-12-26","close":9580.0},{"date":"2019-12-27","close":9350.0},{"date":"2019-12-30","close":9420.0},{"date":"2020-01-02","close":9420.0},{"date":"2020-01-03","close":9430.0},{"date":"2020-01-06","close":9620.0},{"date":"2020-01-07","close":9610.0},{"date":"2020-01-08","close":9050.0},{"date":"2020-01-09","close":9500.0},{"date":"2020-01-10","close":9210.0},{"date":"2020-01-13","close":9110.0},{"date":"2020-01-14","close":9440.0},{"date":"2020-01-15","close":9540.0},{"date":"2020-01-16","close":9400.0},{"date":"2020-01-17","close":9510.0},{"date":"2020-01-20","close":9390.0},{"date":"2020-01-21","close":9070.0},{"date":"2020-01-22","close":9610.0},{"date":"2020-01-23","close":9200.0},{"date":"2020-01-28","close":8920.0},{"date":"2020-01-29","close":9000.0},{"date":"2020-01-30","close":8740.0},{"date":"2020-01-31","close":8640.0},{"date":"2020-02-03","close":8520.0},{"date":"2020-02-04","close":8690.0},{"date":"2020-02-05","close":8470.0},{"date":"2020-02-06","close":8780.0},{"date":"2020-02-07","close":8670.0},{"date":"2020-02-10","close":8580.0},{"date":"2020-02-11","close":8580.0},{"date":"2020-02-12","close":8600.0},{"date":"2020-02-13","close":8520.0},{"date":"2020-02-14","close":8350.0},{"date":"2020-02-17","close":8780.0},{"date":"2020-02-18","close":8590.0},{"date":"2020-02-19","close":8740.0},{"date":"2020-02-20","close":8480.0},{"date":"2020-02-21","close":8230.0},{"date":"2020-02-24","close":7710.0},{"date":"2020-02-25","close":8040.0},{"date":"2020-02-26","close":7850.0},{"date":"2020-02-27","close":7770.0},{"date":"2020-02-28","close":7490.0},{"date":"2020-03-02","close":7690.0},{"date":"2020-03-03","close":7550.0},{"date":"2020-03-04","close":7540.0},{"date":"2020-03-05","close":7570.0},{"date":"2020-03-06","close":7480.0},{"date":"2020-03-09","close":6970.0},{"date":"2020-03-10","close":6940.0},{"date":"2020-03-11","close":6710.0},{"date":"2020-03-12","close":6230.0},{"date":"2020-03-13","close":5900.0},{"date":"2020-03-16","close":5950.0},{"date":"2020-03-17","close":6300.0},{"date":"2020-03-18","close":6010.0},{"date":"2020-03-19","close":5350.0},{"date":"2020-03-20","close":5750.0},{"date":"2020-03-23","close":5590.0},{"date":"2020-03-24","close":5870.0},{"date":"2020-03-25","close":6390.0},{"date":"2020-03-26","close":6660.0},{"date":"2020-03-27","close":6750.0},{"date":"2020-03-30","close":6660.0},{"date":"2020-03-31","close":6900.0},{"date":"2020-04-01","close":6470.0},{"date":"2020-04-02","close":6410.0},{"date":"2020-04-03","close":6310.0},{"date":"2020-04-06","close":6500.0},{"date":"2020-04-07","close":6760.0},{"date":"2020-04-08","close":6930.0},{"date":"2020-04-09","close":7050.0},{"date":"2020-04-10","close":6870.0},{"date":"2020-04-13","close":6620.0},{"date":"2020-04-14","close":6700.0},{"date":"2020-04-16","close":6920.0},{"date":"2020-04-17","close":7050.0},{"date":"2020-04-20","close":6960.0},{"date":"2020-04-21","close":6890.0},{"date":"2020-04-22","close":6870.0},{"date":"2020-04-23","close":6960.0},{"date":"2020-04-24","close":6840.0},{"date":"2020-04-27","close":6900.0},{"date":"2020-04-28","close":6950.0},{"date":"2020-04-29","close":7110.0},{"date":"2020-05-04","close":7300.0},{"date":"2020-05-06","close":7320.0},{"date":"2020-05-07","close":7300.0},{"date":"2020-05-08","close":7840.0},{"date":"2020-05-11","close":7280.0},{"date":"2020-05-12","close":7030.0},{"date":"2020-05-13","close":7200.0},{"date":"2020-05-14","close":7030.0},{"date":"2020-05-15","close":7090.0},{"date":"2020-05-18","close":7090.0},{"date":"2020-05-19","close":7140.0},{"date":"2020-05-20","close":7240.0},{"date":"2020-05-21","close":7360.0},{"date":"2020-05-22","close":7240.0},{"date":"2020-05-25","close":7080.0},{"date":"2020-05-26","close":7110.0},{"date":"2020-05-27","close":7080.0},{"date":"2020-05-28","close":6900.0},{"date":"2020-05-29","close":6900.0},{"date":"2020-06-01","close":6950.0},{"date":"2020-06-02","close":6940.0},{"date":"2020-06-03","close":6990.0},{"date":"2020-06-04","close":7030.0},{"date":"2020-06-05","close":7220.0},{"date":"2020-06-08","close":8350.0},{"date":"2020-06-09","close":7990.0},{"date":"2020-06-10","close":8080.0},{"date":"2020-06-11","close":7660.0},{"date":"2020-06-12","close":7710.0},{"date":"2020-06-15","close":6980.0},{"date":"2020-06-16","close":7190.0},{"date":"2020-06-17","close":6980.0},{"date":"2020-06-18","close":6890.0},{"date":"2020-06-19","close":6710.0},{"date":"2020-06-22","close":6800.0},{"date":"2020-06-23","close":6780.0},{"date":"2020-06-24","close":6860.0},{"date":"2020-06-25","close":6800.0},{"date":"2020-06-26","close":6800.0},{"date":"2020-06-29","close":6490.0},{"date":"2020-06-30","close":6650.0},{"date":"2020-07-01","close":6600.0},{"date":"2020-07-02","close":6640.0},{"date":"2020-07-03","close":6700.0},{"date":"2020-07-06","close":6740.0},{"date":"2020-07-07","close":6770.0},{"date":"2020-07-08","close":6750.0},{"date":"2020-07-09","close":6750.0},{"date":"2020-07-10","close":6650.0},{"date":"2020-07-13","close":6650.0},{"date":"2020-07-14","close":6600.0},{"date":"2020-07-15","close":7020.0},{"date":"2020-07-16","close":7000.0},{"date":"2020-07-17","close":7000.0},{"date":"2020-07-20","close":7010.0},{"date":"2020-07-21","close":6980.0},{"date":"2020-07-22","close":7040.0},{"date":"2020-07-23","close":6920.0},{"date":"2020-07-24","close":6850.0},{"date":"2020-07-27","close":7260.0},{"date":"2020-07-28","close":7330.0},{"date":"2020-07-29","close":7360.0},{"date":"2020-07-30","close":7330.0},{"date":"2020-07-31","close":7220.0},{"date":"2020-08-03","close":7190.0},{"date":"2020-08-04","close":7130.0},{"date":"2020-08-05","close":7190.0},{"date":"2020-08-06","close":7160.0},{"date":"2020-08-07","close":7330.0},{"date":"2020-08-10","close":7390.0},{"date":"2020-08-11","close":7160.0},{"date":"2020-08-12","close":7020.0},{"date":"2020-08-13","close":7140.0},{"date":"2020-08-14","close":6940.0},{"date":"2020-08-18","close":6470.0},{"date":"2020-08-19","close":6300.0},{"date":"2020-08-20","close":6020.0},{"date":"2020-08-21","close":6170.0},{"date":"2020-08-24","close":6200.0},{"date":"2020-08-25","close":6330.0},{"date":"2020-08-26","close":6350.0},{"date":"2020-08-27","close":6100.0},{"date":"2020-08-28","close":5990.0},{"date":"2020-08-31","close":6180.0},{"date":"2020-09-01","close":6230.0},{"date":"2020-09-02","close":6300.0},{"date":"2020-09-03","close":6400.0},{"date":"2020-09-04","close":6350.0},{"date":"2020-09-07","close":6310.0},{"date":"2020-09-08","close":6420.0},{"date":"2020-09-09","close":6420.0},{"date":"2020-09-10","close":6490.0},{"date":"2020-09-11","close":7390.0},{"date":"2020-09-14","close":7340.0},{"date":"2020-09-15","close":7080.0},{"date":"2020-09-16","close":6910.0},{"date":"2020-09-17","close":6820.0},{"date":"2020-09-18","close":6820.0},{"date":"2020-09-21","close":6630.0},{"date":"2020-09-22","close":6710.0},{"date":"2020-09-23","close":6670.0},{"date":"2020-09-24","close":6400.0},{"date":"2020-09-25","close":6360.0},{"date":"2020-09-28","close":6330.0},{"date":"2020-09-29","close":6470.0},{"date":"2020-10-05","close":6630.0},{"date":"2020-10-06","close":6610.0},{"date":"2020-10-07","close":6600.0},{"date":"2020-10-08","close":6620.0},{"date":"2020-10-12","close":6690.0},{"date":"2020-10-13","close":6640.0},{"date":"2020-10-14","close":6550.0},{"date":"2020-10-15","close":6550.0},{"date":"2020-10-16","close":6380.0},{"date":"2020-10-19","close":6310.0},{"date":"2020-10-20","close":6290.0},{"date":"2020-10-21","close":6330.0},{"date":"2020-10-22","close":6290.0},{"date":"2020-10-23","close":6280.0},{"date":"2020-10-26","close":6200.0},{"date":"2020-10-27","close":6170.0},{"date":"2020-10-28","close":6170.0},{"date":"2020-10-29","close":6060.0},{"date":"2020-10-30","close":6000.0},{"date":"2020-11-02","close":6010.0},{"date":"2020-11-03","close":6150.0},{"date":"2020-11-04","close":6200.0},{"date":"2020-11-05","close":6220.0},{"date":"2020-11-06","close":6220.0},{"date":"2020-11-09","close":6250.0},{"date":"2020-11-10","close":6430.0},{"date":"2020-11-11","close":6720.0},{"date":"2020-11-12","close":7080.0},{"date":"2020-11-13","close":7950.0},{"date":"2020-11-16","close":7510.0},{"date":"2020-11-17","close":8290.0},{"date":"2020-11-18","close":8550.0},{"date":"2020-11-19","close":7780.0},{"date":"2020-11-20","close":7700.0},{"date":"2020-11-23","close":7720.0},{"date":"2020-11-24","close":7990.0},{"date":"2020-11-25","close":7530.0},{"date":"2020-11-26","close":7460.0},{"date":"2020-11-27","close":7450.0},{"date":"2020-11-30","close":7440.0},{"date":"2020-12-01","close":7450.0},{"date":"2020-12-02","close":7710.0},{"date":"2020-12-03","close":7530.0},{"date":"2020-12-04","close":7560.0},{"date":"2020-12-07","close":7350.0},{"date":"2020-12-08","close":7270.0},{"date":"2020-12-09","close":7280.0},{"date":"2020-12-10","close":7420.0},{"date":"2020-12-11","close":7320.0},{"date":"2020-12-14","close":7310.0},{"date":"2020-12-15","close":7260.0},{"date":"2020-12-16","close":7410.0},{"date":"2020-12-17","close":7420.0},{"date":"2020-12-18","close":7290.0},{"date":"2020-12-21","close":7480.0},{"date":"2020-12-22","close":7250.0},{"date":"2020-12-23","close":7590.0},{"date":"2020-12-24","close":7460.0},{"date":"2020-12-28","close":7660.0},{"date":"2020-12-29","close":7500.0},{"date":"2020-12-30","close":7690.0},{"date":"2021-01-04","close":7200.5137},{"date":"2021-01-05","close":7051.4736},{"date":"2021-01-06","close":7517.2251},{"date":"2021-01-07","close":7507.9097},{"date":"2021-01-08","close":7591.7456},{"date":"2021-01-11","close":7172.5688},{"date":"2021-01-12","close":7237.7739},{"date":"2021-01-13","close":7293.6646},{"date":"2021-01-14","close":7293.6646},{"date":"2021-01-15","close":7368.1846},{"date":"2021-01-18","close":7004.8984},{"date":"2021-01-19","close":7116.6787},{"date":"2021-01-20","close":8010.9219},{"date":"2021-01-21","close":8234.4814},{"date":"2021-01-22","close":7964.3457},{"date":"2021-01-25","close":7917.771},{"date":"2021-01-26","close":7638.3203},{"date":"2021-01-27","close":7545.1694},{"date":"2021-01-28","close":7172.5688},{"date":"2021-01-29","close":6893.1177},{"date":"2021-02-01","close":7004.8984},{"date":"2021-02-02","close":6939.6934},{"date":"2021-02-03","close":6995.584},{"date":"2021-02-04","close":6986.2686},{"date":"2021-02-05","close":6930.3789},{"date":"2021-02-08","close":6809.2837},{"date":"2021-02-09","close":6846.5435},{"date":"2021-02-10","close":6911.748},{"date":"2021-02-15","close":6986.2686},{"date":"2021-02-16","close":7163.2539},{"date":"2021-02-17","close":7153.9395},{"date":"2021-02-18","close":7014.2134},{"date":"2021-02-19","close":6939.6934},{"date":"2021-02-22","close":6939.6934},{"date":"2021-02-23","close":6967.6382},{"date":"2021-02-24","close":6772.0229},{"date":"2021-02-25","close":6874.4883},{"date":"2021-02-26","close":6688.187},{"date":"2021-03-02","close":6688.187},{"date":"2021-03-03","close":6716.1323},{"date":"2021-03-04","close":6827.9126},{"date":"2021-03-05","close":6846.5435},{"date":"2021-03-08","close":7032.8438},{"date":"2021-03-09","close":6976.9531},{"date":"2021-03-10","close":7014.2134},{"date":"2021-03-11","close":6949.0078},{"date":"2021-03-12","close":7172.5688},{"date":"2021-03-15","close":7247.0889},{"date":"2021-03-16","close":7265.7188},{"date":"2021-03-17","close":7312.2939},{"date":"2021-03-18","close":7293.6646},{"date":"2021-03-19","close":7153.9395},{"date":"2021-03-22","close":7116.6787},{"date":"2021-03-23","close":6837.2275},{"date":"2021-03-24","close":7209.8286},{"date":"2021-03-25","close":7824.6206},{"date":"2021-03-26","close":7433.3896},{"date":"2021-03-29","close":7582.4302},{"date":"2021-03-30","close":7349.5547},{"date":"2021-03-31","close":7768.73},{"date":"2021-04-01","close":7880.5103},{"date":"2021-04-02","close":7647.6357},{"date":"2021-04-05","close":7824.6206},{"date":"2021-04-06","close":7265.7188},{"date":"2021-04-07","close":7554.4849},{"date":"2021-04-08","close":7479.9648},{"date":"2021-04-09","close":7340.2393},{"date":"2021-04-12","close":7275.0347},{"date":"2021-04-13","close":7358.8696},{"date":"2021-04-14","close":7368.1846},{"date":"2021-04-15","close":7461.335},{"date":"2021-04-16","close":7452.0195},{"date":"2021-04-19","close":7684.895},{"date":"2021-04-20","close":7927.0864},{"date":"2021-04-21","close":7768.73},{"date":"2021-04-22","close":7675.5806},{"date":"2021-04-23","close":7554.4849},{"date":"2021-04-26","close":7507.9097},{"date":"2021-04-27","close":7433.3896},{"date":"2021-04-28","close":7265.7188},{"date":"2021-04-29","close":7256.4043},{"date":"2021-04-30","close":7284.3496},{"date":"2021-05-03","close":7312.2939},{"date":"2021-05-04","close":7452.0195},{"date":"2021-05-06","close":7405.4448},{"date":"2021-05-07","close":7349.5547},{"date":"2021-05-10","close":7675.5806},{"date":"2021-05-11","close":7638.3203},{"date":"2021-05-12","close":7582.4302},{"date":"2021-05-13","close":7591.7456},{"date":"2021-05-14","close":7675.5806},{"date":"2021-05-17","close":7545.1694},{"date":"2021-05-18","close":7591.7456},{"date":"2021-05-20","close":7629.0049},{"date":"2021-05-21","close":7563.8003},{"date":"2021-05-24","close":7498.5947},{"date":"2021-05-25","close":7619.6899},{"date":"2021-05-26","close":7750.1001},{"date":"2021-05-27","close":7750.1001},{"date":"2021-05-28","close":7982.9766},{"date":"2021-05-31","close":8672.2881},{"date":"2021-06-01","close":8476.6729},{"date":"2021-06-02","close":8579.1377},{"date":"2021-06-03","close":8756.123},{"date":"2021-06-04","close":8662.9727},{"date":"2021-06-07","close":8690.917},{"date":"2021-06-08","close":8495.3027},{"date":"2021-06-09","close":8430.0977},{"date":"2021-06-10","close":8327.6309},{"date":"2021-06-11","close":8579.1377},{"date":"2021-06-14","close":8588.4541},{"date":"2021-06-15","close":8579.1377},{"date":"2021-06-16","close":8336.9463},{"date":"2021-06-17","close":8048.1816},{"date":"2021-06-18","close":8010.9219},{"date":"2021-06-21","close":7899.1406},{"date":"2021-06-22","close":7964.3457},{"date":"2021-06-23","close":7805.9902},{"date":"2021-06-24","close":7927.0864},{"date":"2021-06-25","close":8085.4414},{"date":"2021-06-28","close":7917.771},{"date":"2021-06-29","close":7824.6206},{"date":"2021-06-30","close":7899.1406},{"date":"2021-07-01","close":8066.812},{"date":"2021-07-02","close":7871.1953},{"date":"2021-07-05","close":7871.1953},{"date":"2021-07-06","close":8094.7563},{"date":"2021-07-07","close":7805.9902},{"date":"2021-07-08","close":7545.1694},{"date":"2021-07-09","close":7312.2939},{"date":"2021-07-12","close":7414.7598},{"date":"2021-07-13","close":7517.2251},{"date":"2021-07-14","close":7461.335},{"date":"2021-07-15","close":7703.5259},{"date":"2021-07-16","close":7675.5806},{"date":"2021-07-19","close":7805.9902},{"date":"2021-07-20","close":7573.1147},{"date":"2021-07-21","close":7442.7046},{"date":"2021-07-22","close":7470.6494},{"date":"2021-07-23","close":7442.7046},{"date":"2021-07-26","close":7396.1294},{"date":"2021-07-27","close":7340.2393},{"date":"2021-07-28","close":7265.7188},{"date":"2021-07-29","close":7358.8696},{"date":"2021-07-30","close":7191.1987},{"date":"2021-08-02","close":7116.6787},{"date":"2021-08-03","close":7014.2134},{"date":"2021-08-04","close":7219.1445},{"date":"2021-08-05","close":7414.7598},{"date":"2021-08-06","close":7386.8145},{"date":"2021-08-09","close":7275.0347},{"date":"2021-08-10","close":7200.5137},{"date":"2021-08-11","close":7079.4189},{"date":"2021-08-12","close":7014.2134},{"date":"2021-08-13","close":6958.3237},{"date":"2021-08-17","close":6753.3931},{"date":"2021-08-18","close":6911.748},{"date":"2021-08-19","close":6846.5435},{"date":"2021-08-20","close":6837.2275},{"date":"2021-08-23","close":7116.6787},{"date":"2021-08-24","close":7228.4595},{"date":"2021-08-25","close":7125.9937},{"date":"2021-08-26","close":7004.8984},{"date":"2021-08-27","close":7107.3643},{"date":"2021-08-30","close":7191.1987},{"date":"2021-08-31","close":7368.1846},{"date":"2021-09-01","close":7442.7046},{"date":"2021-09-02","close":7414.7598},{"date":"2021-09-03","close":7843.251},{"date":"2021-09-06","close":7638.3203},{"date":"2021-09-07","close":7805.9902},{"date":"2021-09-08","close":7805.9902},{"date":"2021-09-09","close":7759.415},{"date":"2021-09-10","close":8029.5508},{"date":"2021-09-13","close":7768.73},{"date":"2021-09-14","close":8029.5508},{"date":"2021-09-15","close":7805.9902},{"date":"2021-09-16","close":7656.9502},{"date":"2021-09-17","close":7684.895},{"date":"2021-09-23","close":7666.2651},{"date":"2021-09-24","close":7712.8408},{"date":"2021-09-27","close":7684.895},{"date":"2021-09-28","close":7470.6494},{"date":"2021-09-29","close":7479.9648},{"date":"2021-09-30","close":7330.9243},{"date":"2021-10-01","close":7172.5688},{"date":"2021-10-05","close":7228.4595},{"date":"2021-10-06","close":7191.1987},{"date":"2021-10-07","close":7517.2251},{"date":"2021-10-08","close":7750.1001},{"date":"2021-10-12","close":7778.0464},{"date":"2021-10-13","close":7759.415},{"date":"2021-10-14","close":7703.5259},{"date":"2021-10-15","close":7712.8408},{"date":"2021-10-18","close":7889.8252},{"date":"2021-10-19","close":8020.2363},{"date":"2021-10-20","close":7899.1406},{"date":"2021-10-21","close":7778.0464},{"date":"2021-10-22","close":7684.895},{"date":"2021-10-25","close":7945.7158},{"date":"2021-10-26","close":8057.4961},{"date":"2021-10-27","close":8038.8652},{"date":"2021-10-28","close":8076.127},{"date":"2021-10-29","close":7917.771},{"date":"2021-11-01","close":7992.2915},{"date":"2021-11-02","close":8010.9219},{"date":"2021-11-03","close":7917.771},{"date":"2021-11-04","close":7787.3608},{"date":"2021-11-05","close":7610.375},{"date":"2021-11-08","close":7805.9902},{"date":"2021-11-09","close":7805.9902},{"date":"2021-11-10","close":7638.3203},{"date":"2021-11-11","close":7610.375},{"date":"2021-11-12","close":7759.415},{"date":"2021-11-15","close":8309.002},{"date":"2021-11-16","close":7899.1406},{"date":"2021-11-17","close":7908.4565},{"date":"2021-11-18","close":7759.415},{"date":"2021-11-19","close":8281.0576},{"date":"2021-11-22","close":7982.9766},{"date":"2021-11-23","close":7703.5259},{"date":"2021-11-24","close":7703.5259},{"date":"2021-11-25","close":7666.2651},{"date":"2021-11-26","close":7414.7598},{"date":"2021-11-29","close":7256.4043},{"date":"2021-11-30","close":7032.8438},{"date":"2021-12-01","close":7032.8438},{"date":"2021-12-02","close":7125.9937},{"date":"2021-12-03","close":7330.9243},{"date":"2021-12-06","close":7358.8696},{"date":"2021-12-07","close":7433.3896},{"date":"2021-12-08","close":7452.0195},{"date":"2021-12-09","close":7517.2251},{"date":"2021-12-10","close":7405.4448},{"date":"2021-12-13","close":7424.0747},{"date":"2021-12-14","close":7424.0747},{"date":"2021-12-15","close":7498.5947},{"date":"2021-12-16","close":7442.7046},{"date":"2021-12-17","close":7461.335},{"date":"2021-12-20","close":7433.3896},{"date":"2021-12-21","close":7433.3896},{"date":"2021-12-22","close":7358.8696},{"date":"2021-12-23","close":7507.9097},{"date":"2021-12-24","close":7545.1694},{"date":"2021-12-27","close":7619.6899},{"date":"2021-12-28","close":7563.8003},{"date":"2021-12-29","close":7846.7349},{"date":"2021-12-30","close":8082.5151},{"date":"2022-01-03","close":8880.0},{"date":"2022-01-04","close":8638.9541},{"date":"2022-01-05","close":8959.6133},{"date":"2022-01-06","close":8959.6133},{"date":"2022-01-07","close":9233.1182},{"date":"2022-01-10","close":9299.1357},{"date":"2022-01-11","close":9138.8057},{"date":"2022-01-12","close":9619.7949},{"date":"2022-01-13","close":10044.1982},{"date":"2022-01-14","close":9761.2627},{"date":"2022-01-17","close":9855.5742},{"date":"2022-01-18","close":9666.9512},{"date":"2022-01-19","close":9761.2627},{"date":"2022-01-20","close":9666.9512},{"date":"2022-01-21","close":9374.585},{"date":"2022-01-24","close":9251.9795},{"date":"2022-01-25","close":9044.4941},{"date":"2022-01-26","close":9044.4941},{"date":"2022-01-27","close":8686.1094},{"date":"2022-01-28","close":9242.5488},{"date":"2022-02-03","close":9525.4844},{"date":"2022-02-04","close":11128.7822},{"date":"2022-02-07","close":10751.5361},{"date":"2022-02-08","close":10751.5361},{"date":"2022-02-09","close":10751.5361},{"date":"2022-02-10","close":10610.0684},{"date":"2022-02-11","close":10421.4453},{"date":"2022-02-14","close":10138.5098},{"date":"2022-02-15","close":9572.6396},{"date":"2022-02-16","close":9714.1074},{"date":"2022-02-17","close":10185.667},{"date":"2022-02-18","close":9902.7305},{"date":"2022-02-21","close":9902.7305},{"date":"2022-02-22","close":9902.7305},{"date":"2022-02-23","close":9365.1543},{"date":"2022-02-24","close":8931.3203},{"date":"2022-02-25","close":9110.5127},{"date":"2022-02-28","close":9110.5127},{"date":"2022-03-02","close":9176.5303},{"date":"2022-03-03","close":9902.7305},{"date":"2022-03-04","close":9902.7305},{"date":"2022-03-07","close":9176.5303},{"date":"2022-03-08","close":8987.9082},{"date":"2022-03-10","close":8987.9082},{"date":"2022-03-11","close":8987.9082},{"date":"2022-03-14","close":9242.5488},{"date":"2022-03-15","close":9242.5488},{"date":"2022-03-16","close":9242.5488},{"date":"2022-03-17","close":9242.5488},{"date":"2022-03-18","close":9902.7305},{"date":"2022-03-21","close":9902.7305},{"date":"2022-03-22","close":9478.3281},{"date":"2022-03-23","close":9478.3281},{"date":"2022-03-24","close":9714.1074},{"date":"2022-03-25","close":9714.1074},{"date":"2022-03-28","close":9619.7949},{"date":"2022-03-29","close":9619.7949},{"date":"2022-03-30","close":9525.4844},{"date":"2022-03-31","close":9761.2627},{"date":"2022-04-01","close":10044.1982},{"date":"2022-04-04","close":10185.667},{"date":"2022-04-05","close":10091.3535},{"date":"2022-04-06","close":10044.1982},{"date":"2022-04-07","close":9714.1074},{"date":"2022-04-08","close":9902.7305},{"date":"2022-04-11","close":9761.2627},{"date":"2022-04-12","close":9327.4287},{"date":"2022-04-13","close":9478.3281},{"date":"2022-04-14","close":9525.4844},{"date":"2022-04-15","close":9478.3281},{"date":"2022-04-18","close":9666.9512},{"date":"2022-04-19","close":9572.6396},{"date":"2022-04-20","close":9384.0156},{"date":"2022-04-21","close":9525.4844},{"date":"2022-04-22","close":9412.3096},{"date":"2022-04-25","close":8959.6133},{"date":"2022-04-26","close":8940.752},{"date":"2022-04-27","close":8808.7139},{"date":"2022-04-28","close":8808.7139},{"date":"2022-04-29","close":8733.2646},{"date":"2022-05-02","close":8733.2646},{"date":"2022-05-03","close":8827.5781},{"date":"2022-05-04","close":8667.2461},{"date":"2022-05-06","close":8620.0908},{"date":"2022-05-09","close":9040.0},{"date":"2022-05-10","close":8384.3125},{"date":"2022-05-11","close":8780.4209},{"date":"2022-05-12","close":8733.2646},{"date":"2022-05-13","close":8912.457},{"date":"2022-05-16","close":9072.7881},{"date":"2022-05-17","close":9327.4287},{"date":"2022-05-18","close":9195.3926},{"date":"2022-05-19","close":9148.2363},{"date":"2022-05-20","close":9270.8408},{"date":"2022-05-23","close":9053.9258},{"date":"2022-05-24","close":8855.8701},{"date":"2022-05-25","close":9176.5303},{"date":"2022-05-26","close":9251.9795},{"date":"2022-05-27","close":9478.3281},{"date":"2022-05-30","close":9619.7949},{"date":"2022-05-31","close":9714.1074},{"date":"2022-06-02","close":9902.7305},{"date":"2022-06-03","close":9808.4199},{"date":"2022-06-07","close":9855.5742},{"date":"2022-06-08","close":9619.7949},{"date":"2022-06-09","close":9525.4844},{"date":"2022-06-10","close":9393.4463},{"date":"2022-06-13","close":8789.8516},{"date":"2022-06-14","close":8940.752},{"date":"2022-06-15","close":8865.3018},{"date":"2022-06-16","close":8601.2295},{"date":"2022-06-17","close":8808.7139},{"date":"2022-06-20","close":8431.4668},{"date":"2022-06-21","close":8393.7432},{"date":"2022-06-22","close":7959.9092},{"date":"2022-06-23","close":8007.0659},{"date":"2022-06-24","close":8356.0186},{"date":"2022-06-27","close":8384.3125},{"date":"2022-06-28","close":8327.7256},{"date":"2022-06-29","close":8422.0361},{"date":"2022-06-30","close":8346.5879},{"date":"2022-07-01","close":8205.1201},{"date":"2022-07-04","close":8252.2754},{"date":"2022-07-05","close":8516.3486},{"date":"2022-07-06","close":8506.917},{"date":"2022-07-07","close":8657.8154},{"date":"2022-07-08","close":8582.3672},{"date":"2022-07-11","close":8610.6602},{"date":"2022-07-12","close":8233.4141},{"date":"2022-07-13","close":8318.293},{"date":"2022-07-14","close":8393.7432},{"date":"2022-07-15","close":8535.2109},{"date":"2022-07-18","close":8544.6416},{"date":"2022-07-19","close":8554.0723},{"date":"2022-07-20","close":8535.2109},{"date":"2022-07-21","close":8572.9355},{"date":"2022-07-22","close":8506.917},{"date":"2022-07-25","close":8525.7803},{"date":"2022-07-26","close":8506.917},{"date":"2022-07-27","close":8554.0723},{"date":"2022-07-28","close":8572.9355},{"date":"2022-07-29","close":8582.3672},{"date":"2022-08-01","close":8723.834},{"date":"2022-08-02","close":8629.5225},{"date":"2022-08-03","close":8761.5596},{"date":"2022-08-04","close":8837.0088},{"date":"2022-08-05","close":9006.7695},{"date":"2022-08-08","close":8780.4209},{"date":"2022-08-09","close":8695.542},{"date":"2022-08-10","close":8723.834},{"date":"2022-08-11","close":8450.3311},{"date":"2022-08-12","close":8516.3486},{"date":"2022-08-16","close":8271.1377},{"date":"2022-08-17","close":8214.5508},{"date":"2022-08-18","close":8205.1201},{"date":"2022-08-19","close":8205.1201},{"date":"2022-08-22","close":8186.2573},{"date":"2022-08-23","close":8157.9639},{"date":"2022-08-24","close":8271.1377},{"date":"2022-08-25","close":8299.4316},{"date":"2022-08-26","close":8280.5684},{"date":"2022-08-29","close":8195.6885},{"date":"2022-08-30","close":8412.6055},{"date":"2022-08-31","close":8469.1934},{"date":"2022-09-01","close":8271.1377},{"date":"2022-09-02","close":8261.707},{"date":"2022-09-05","close":8299.4316},{"date":"2022-09-06","close":8544.6416},{"date":"2022-09-07","close":8535.2109},{"date":"2022-09-08","close":8535.2109},{"date":"2022-09-13","close":8535.2109},{"date":"2022-09-14","close":8374.8809},{"date":"2022-09-15","close":8374.8809},{"date":"2022-09-16","close":8308.8623},{"date":"2022-09-19","close":8205.1201},{"date":"2022-09-20","close":8252.2754},{"date":"2022-09-21","close":8308.8623},{"date":"2022-09-22","close":8356.0186},{"date":"2022-09-23","close":8337.1562},{"date":"2022-09-26","close":8157.9639},{"date":"2022-09-27","close":8157.9639},{"date":"2022-09-28","close":7884.46},{"date":"2022-09-29","close":7639.249},{"date":"2022-09-30","close":7516.644},{"date":"2022-10-04","close":7601.5244},{"date":"2022-10-05","close":7592.0933},{"date":"2022-10-06","close":7686.4058},{"date":"2022-10-07","close":7676.9741},{"date":"2022-10-11","close":7535.5063},{"date":"2022-10-12","close":7516.644},{"date":"2022-10-13","close":7667.5425},{"date":"2022-10-14","close":7658.1118},{"date":"2022-10-17","close":7601.5244},{"date":"2022-10-18","close":7629.8184},{"date":"2022-10-19","close":7460.0571},{"date":"2022-10-20","close":7629.8184},{"date":"2022-10-21","close":7780.7168},{"date":"2022-10-24","close":7875.0293},{"date":"2022-10-25","close":7875.0293},{"date":"2022-10-26","close":7865.5972},{"date":"2022-10-27","close":8157.9639},{"date":"2022-10-28","close":8025.9277},{"date":"2022-10-31","close":8205.1201},{"date":"2022-11-01","close":8365.4492},{"date":"2022-11-02","close":8205.1201},{"date":"2022-11-03","close":8346.5879},{"date":"2022-11-04","close":8506.917},{"date":"2022-11-07","close":8374.8809},{"date":"2022-11-08","close":8478.624},{"date":"2022-11-09","close":8459.7627},{"date":"2022-11-10","close":8459.7627},{"date":"2022-11-11","close":8374.8809},{"date":"2022-11-14","close":8356.0186},{"date":"2022-11-15","close":8374.8809},{"date":"2022-11-16","close":8356.0186},{"date":"2022-11-17","close":8318.293},{"date":"2022-11-18","close":8393.7432},{"date":"2022-11-21","close":8365.4492},{"date":"2022-11-22","close":8271.1377},{"date":"2022-11-23","close":8384.3125},{"date":"2022-11-24","close":8488.0547},{"date":"2022-11-25","close":8506.917},{"date":"2022-11-28","close":8497.4854},{"date":"2022-11-29","close":8601.2295},{"date":"2022-11-30","close":8601.2295},{"date":"2022-12-01","close":8676.6777},{"date":"2022-12-02","close":8610.6602},{"date":"2022-12-05","close":8799.2822},{"date":"2022-12-06","close":8770.9902},{"date":"2022-12-07","close":8620.0908},{"date":"2022-12-08","close":8667.2461},{"date":"2022-12-09","close":8572.9355},{"date":"2022-12-12","close":8629.5225},{"date":"2022-12-13","close":8903.0264},{"date":"2022-12-14","close":9006.7695},{"date":"2022-12-15","close":8931.3203},{"date":"2022-12-16","close":8903.0264},{"date":"2022-12-19","close":8770.9902},{"date":"2022-12-20","close":8638.9541},{"date":"2022-12-21","close":8723.834},{"date":"2022-12-22","close":8770.9902},{"date":"2022-12-23","close":8799.2822},{"date":"2022-12-26","close":8761.5596},{"date":"2022-12-27","close":8733.2646},{"date":"2022-12-28","close":8943.0156},{"date":"2022-12-29","close":9038.3574},{"date":"2023-01-02","close":9133.6982},{"date":"2023-01-03","close":9238.5742},{"date":"2023-01-04","close":9076.4941},{"date":"2023-01-05","close":9047.8916},{"date":"2023-01-06","close":9238.5742},{"date":"2023-01-09","close":9352.9834},{"date":"2023-01-10","close":9295.7783},{"date":"2023-01-11","close":9495.9951},{"date":"2023-01-12","close":9495.9951},{"date":"2023-01-13","close":9343.4492},{"date":"2023-01-16","close":9677.1445},{"date":"2023-01-17","close":9724.8145},{"date":"2023-01-18","close":9677.1445},{"date":"2023-01-19","close":9581.8027},{"date":"2023-01-20","close":9534.1328},{"date":"2023-01-25","close":9762.9521},{"date":"2023-01-26","close":10077.5781},{"date":"2023-01-27","close":10106.1807},{"date":"2023-01-30","close":9686.6787},{"date":"2023-01-31","close":10096.6465},{"date":"2023-02-01","close":9982.2363},{"date":"2023-02-02","close":10096.6465},{"date":"2023-02-03","close":10106.1807},{"date":"2023-02-06","close":10058.5088},{"date":"2023-02-07","close":10058.5088},{"date":"2023-02-08","close":10239.6582},{"date":"2023-02-09","close":10754.502},{"date":"2023-02-10","close":10878.4443},{"date":"2023-02-13","close":10935.6494},{"date":"2023-02-14","close":11059.5938},{"date":"2023-02-15","close":11002.3887},{"date":"2023-02-16","close":11002.3887},{"date":"2023-02-17","close":11107.2637},{"date":"2023-02-20","close":11345.6172},{"date":"2023-02-21","close":11374.2197},{"date":"2023-02-22","close":11269.3438},{"date":"2023-02-23","close":11374.2197},{"date":"2023-02-24","close":10840.3086},{"date":"2023-02-27","close":10649.625},{"date":"2023-02-28","close":10487.5449},{"date":"2023-03-02","close":10392.2051},{"date":"2023-03-03","close":10354.0674},{"date":"2023-03-06","close":10506.6133},{"date":"2023-03-07","close":10973.7861},{"date":"2023-03-08","close":10859.377},{"date":"2023-03-09","close":10992.8545},{"date":"2023-03-10","close":10783.1035},{"date":"2023-03-13","close":10592.4209},{"date":"2023-03-14","close":9829.6895},{"date":"2023-03-15","close":10144.3164},{"date":"2023-03-16","close":10029.9072},{"date":"2023-03-17","close":10239.6582},{"date":"2023-03-20","close":10087.1113},{"date":"2023-03-21","close":10335.0},{"date":"2023-03-22","close":10335.0},{"date":"2023-03-23","close":10468.4775},{"date":"2023-03-24","close":10525.6826},{"date":"2023-03-27","close":10525.6826},{"date":"2023-03-28","close":10773.5693},{"date":"2023-03-29","close":11421.8896},{"date":"2023-03-30","close":11431.4248},{"date":"2023-03-31","close":11059.5938},{"date":"2023-04-03","close":11088.1953},{"date":"2023-04-04","close":10678.2275},{"date":"2023-04-05","close":10411.2725},{"date":"2023-04-06","close":10382.6699},{"date":"2023-04-07","close":10106.1807},{"date":"2023-04-10","close":9896.4287},{"date":"2023-04-11","close":9934.5664},{"date":"2023-04-12","close":10325.4658},{"date":"2023-04-13","close":10325.4658},{"date":"2023-04-14","close":10497.0791},{"date":"2023-04-17","close":10983.3213},{"date":"2023-04-18","close":10945.1836},{"date":"2023-04-19","close":11021.4561},{"date":"2023-04-20","close":10392.2051},{"date":"2023-04-21","close":10106.1807},{"date":"2023-04-24","close":9963.168},{"date":"2023-04-25","close":9991.7715},{"date":"2023-04-26","close":10020.373},{"date":"2023-04-27","close":10306.3975},{"date":"2023-04-28","close":10087.1113},{"date":"2023-05-02","close":10010.8389},{"date":"2023-05-03","close":10678.2275},{"date":"2023-05-04","close":10582.8867},{"date":"2023-05-08","close":10678.2275},{"date":"2023-05-09","close":10621.0234},{"date":"2023-05-10","close":11011.9229},{"date":"2023-05-11","close":10859.377},{"date":"2023-05-12","close":11383.7539},{"date":"2023-05-15","close":11297.9473},{"date":"2023-05-16","close":11641.1758},{"date":"2023-05-17","close":11574.4365},{"date":"2023-05-18","close":11536.2998},{"date":"2023-05-19","close":11574.4365},{"date":"2023-05-22","close":11889.0635},{"date":"2023-05-23","close":11984.4053},{"date":"2023-05-24","close":11831.8584},{"date":"2023-05-25","close":11174.0029},{"date":"2023-05-26","close":10983.3213},{"date":"2023-05-30","close":11250.2754},{"date":"2023-05-31","close":11107.2637},{"date":"2023-06-01","close":12003.4727},{"date":"2023-06-02","close":12117.8828},{"date":"2023-06-05","close":12194.1553},{"date":"2023-06-07","close":12413.4395},{"date":"2023-06-08","close":12442.042},{"date":"2023-06-09","close":12213.2227},{"date":"2023-06-12","close":12604.123},{"date":"2023-06-13","close":13195.2393},{"date":"2023-06-14","close":13071.2949},{"date":"2023-06-15","close":12537.3838},{"date":"2023-06-16","close":12670.8613},{"date":"2023-06-19","close":13128.5},{"date":"2023-06-20","close":12775.7373},{"date":"2023-06-21","close":13157.1016},{"date":"2023-06-22","close":13881.6973},{"date":"2023-06-23","close":13624.2744},{"date":"2023-06-26","close":13881.6973},{"date":"2023-06-27","close":13490.7979},{"date":"2023-06-28","close":13366.8535},{"date":"2023-06-29","close":13443.126},{"date":"2023-06-30","close":13519.3994},{"date":"2023-07-03","close":13300.1143},{"date":"2023-07-04","close":13738.6846},{"date":"2023-07-05","close":13490.7979},{"date":"2023-07-06","close":13881.6973},{"date":"2023-07-07","close":13824.4922},{"date":"2023-07-10","close":13347.7861},{"date":"2023-07-11","close":12966.4199},{"date":"2023-07-12","close":13738.6846},{"date":"2023-07-13","close":13805.4229},{"date":"2023-07-14","close":13633.8096},{"date":"2023-07-17","close":13548.002},{"date":"2023-07-18","close":13538.4678},{"date":"2023-07-19","close":12871.0791},{"date":"2023-07-20","close":13023.625},{"date":"2023-07-21","close":12861.5439},{"date":"2023-07-24","close":13157.1016},{"date":"2023-07-25","close":13233.376},{"date":"2023-07-26","close":12890.1475},{"date":"2023-07-27","close":13061.7617},{"date":"2023-07-28","close":12842.4756},{"date":"2023-07-31","close":12565.9863},{"date":"2023-08-01","close":12689.9297},{"date":"2023-08-02","close":12775.7373},{"date":"2023-08-03","close":14530.0176},{"date":"2023-08-04","close":14673.0293},{"date":"2023-08-07","close":14806.5068},{"date":"2023-08-08","close":14396.54},{"date":"2023-08-09","close":14682.5635},{"date":"2023-08-10","close":15330.8848},{"date":"2023-08-11","close":15206.9404},{"date":"2023-08-14","close":15197.4072},{"date":"2023-08-16","close":15149.7363},{"date":"2023-08-17","close":16131.751},{"date":"2023-08-18","close":15845.7285},{"date":"2023-08-21","close":15607.375},{"date":"2023-08-22","close":15817.125},{"date":"2023-08-23","close":16255.6963},{"date":"2023-08-24","close":17323.5195},{"date":"2023-08-25","close":16637.0605},{"date":"2023-08-28","close":18067.1797},{"date":"2023-08-29","close":18591.5566},{"date":"2023-08-30","close":18562.9551},{"date":"2023-08-31","close":18562.9551},{"date":"2023-09-01","close":18353.2051},{"date":"2023-09-04","close":17542.8047},{"date":"2023-09-05","close":17571.4062},{"date":"2023-09-06","close":17247.2441},{"date":"2023-09-07","close":17008.8926},{"date":"2023-09-08","close":17476.0645},{"date":"2023-09-11","close":17476.0645},{"date":"2023-09-12","close":17209.1094},{"date":"2023-09-13","close":16341.5029},{"date":"2023-09-14","close":16398.709},{"date":"2023-09-15","close":16208.0254},{"date":"2023-09-18","close":16732.4023},{"date":"2023-09-19","close":16208.0254},{"date":"2023-09-20","close":16208.0254},{"date":"2023-09-21","close":15798.0566},{"date":"2023-09-22","close":15922.002},{"date":"2023-09-25","close":15778.9893},{"date":"2023-09-26","close":15492.9648},{"date":"2023-09-27","close":15845.7285},{"date":"2023-10-04","close":15025.793},{"date":"2023-10-05","close":14577.6875},{"date":"2023-10-06","close":14873.2461},{"date":"2023-10-10","close":14425.1426},{"date":"2023-10-11","close":14930.4512},{"date":"2023-10-12","close":15645.5107},{"date":"2023-10-13","close":15502.499},{"date":"2023-10-16","close":15597.8398},{"date":"2023-10-17","close":16856.3457},{"date":"2023-10-18","close":16494.0488},{"date":"2023-10-19","close":16036.4121},{"date":"2023-10-20","close":16255.6963},{"date":"2023-10-23","close":15683.6475},{"date":"2023-10-24","close":15874.3311},{"date":"2023-10-25","close":16055.4795},{"date":"2023-10-26","close":15864.7959},{"date":"2023-10-27","close":16045.9443},{"date":"2023-10-30","close":16217.5596},{"date":"2023-10-31","close":16217.5596},{"date":"2023-11-01","close":15731.3184},{"date":"2023-11-02","close":16017.3418},{"date":"2023-11-03","close":16732.4023},{"date":"2023-11-06","close":16627.5273},{"date":"2023-11-07","close":16589.3887},{"date":"2023-11-08","close":16818.209},{"date":"2023-11-09","close":16532.1855},{"date":"2023-11-10","close":15960.1377},{"date":"2023-11-13","close":15445.2939},{"date":"2023-11-14","close":15588.3057},{"date":"2023-11-15","close":16465.4473},{"date":"2023-11-16","close":16160.3545},{"date":"2023-11-17","close":15750.3857},{"date":"2023-11-20","close":16351.0371},{"date":"2023-11-21","close":16627.5273},{"date":"2023-11-22","close":17962.3047},{"date":"2023-11-23","close":17447.4609},{"date":"2023-11-24","close":17743.0195},{"date":"2023-11-27","close":16846.8105},{"date":"2023-11-28","close":16656.1289},{"date":"2023-11-29","close":17027.9609},{"date":"2023-11-30","close":16656.1289},{"date":"2023-12-01","close":16818.209},{"date":"2023-12-04","close":16617.9922},{"date":"2023-12-05","close":16198.4893},{"date":"2023-12-06","close":16065.0117},{"date":"2023-12-07","close":15807.5908},{"date":"2023-12-08","close":15540.6357},{"date":"2023-12-11","close":15969.6699},{"date":"2023-12-12","close":15597.8398},{"date":"2023-12-13","close":15740.8516},{"date":"2023-12-14","close":15235.543},{"date":"2023-12-15","close":14959.0537},{"date":"2023-12-18","close":15969.6699},{"date":"2023-12-19","close":15655.0449},{"date":"2023-12-20","close":15778.9893},{"date":"2023-12-21","close":15597.8398},{"date":"2023-12-22","close":15616.9092},{"date":"2023-12-26","close":15559.7041},{"date":"2023-12-27","close":16079.6455},{"date":"2023-12-28","close":15800.417},{"date":"2024-01-02","close":16127.7871},{"date":"2024-01-03","close":16609.2129},{"date":"2024-01-04","close":16368.501},{"date":"2024-01-05","close":16416.6445},{"date":"2024-01-08","close":16628.4727},{"date":"2024-01-09","close":16676.6152},{"date":"2024-01-10","close":16503.3008},{"date":"2024-01-11","close":16397.3867},{"date":"2024-01-12","close":16195.1885},{"date":"2024-01-15","close":15906.3311},{"date":"2024-01-16","close":15848.5596},{"date":"2024-01-17","close":15694.5039},{"date":"2024-01-18","close":15511.5615},{"date":"2024-01-19","close":15338.248},{"date":"2024-01-22","close":15521.1904},{"date":"2024-01-23","close":15598.2188},{"date":"2024-01-24","close":15184.1914},{"date":"2024-01-25","close":14567.9658},{"date":"2024-01-26","close":15020.5059},{"date":"2024-01-29","close":14750.9082},{"date":"2024-01-30","close":14240.5957},{"date":"2024-01-31","close":14028.7686},{"date":"2024-02-01","close":13239.2285},{"date":"2024-02-02","close":13585.8555},{"date":"2024-02-05","close":13374.0283},{"date":"2024-02-06","close":13518.4561},{"date":"2024-02-07","close":13826.5684},{"date":"2024-02-08","close":14182.8242},{"date":"2024-02-13","close":15087.9062},{"date":"2024-02-14","close":15116.792},{"date":"2024-02-15","close":15376.7617},{"date":"2024-02-16","close":15877.4463},{"date":"2024-02-19","close":15376.7617},{"date":"2024-02-20","close":15540.4473},{"date":"2024-02-21","close":15771.5322},{"date":"2024-02-22","close":16561.0723},{"date":"2024-02-23","close":16840.2988},{"date":"2024-02-26","close":16503.3008},{"date":"2024-02-27","close":15819.6748},{"date":"2024-02-28","close":15588.5898},{"date":"2024-02-29","close":15107.1631},{"date":"2024-03-04","close":15453.791},{"date":"2024-03-05","close":15270.8486},{"date":"2024-03-06","close":15501.9326},{"date":"2024-03-07","close":15501.9326},{"date":"2024-03-08","close":15309.3623},{"date":"2024-03-11","close":15646.3613},{"date":"2024-03-12","close":16137.416},{"date":"2024-03-13","close":16031.5029},{"date":"2024-03-14","close":15964.1025},{"date":"2024-03-15","close":16098.9023},{"date":"2024-03-18","close":15578.9619},{"date":"2024-03-19","close":15415.2764},{"date":"2024-03-20","close":15261.2197},{"date":"2024-03-21","close":15020.5059},{"date":"2024-03-22","close":15203.4482},{"date":"2024-03-25","close":15184.1914},{"date":"2024-03-26","close":15501.9326},{"date":"2024-03-27","close":16272.2148},{"date":"2024-03-28","close":15867.8174},{"date":"2024-03-29","close":16349.2441},{"date":"2024-04-01","close":16291.4717},{"date":"2024-04-02","close":15694.5039},{"date":"2024-04-03","close":15761.9033},{"date":"2024-04-04","close":15954.4736},{"date":"2024-04-05","close":16050.7598},{"date":"2024-04-08","close":15838.9316},{"date":"2024-04-09","close":15829.3027},{"date":"2024-04-11","close":15396.0195},{"date":"2024-04-12","close":15386.3906},{"date":"2024-04-15","close":15155.3066},{"date":"2024-04-16","close":15164.9346},{"date":"2024-04-17","close":14991.6211},{"date":"2024-04-18","close":15444.1611},{"date":"2024-04-19","close":15713.7607},{"date":"2024-04-22","close":16291.4717},{"date":"2024-04-23","close":16599.5859},{"date":"2024-04-24","close":16628.4727},{"date":"2024-04-25","close":16898.0703},{"date":"2024-04-26","close":17600.9512},{"date":"2024-04-29","close":18284.5781},{"date":"2024-04-30","close":18313.4629},{"date":"2024-05-02","close":18294.207},{"date":"2024-05-03","close":19006.7188},{"date":"2024-05-07","close":18766.0059},{"date":"2024-05-08","close":19545.916},{"date":"2024-05-09","close":19594.0566},{"date":"2024-05-10","close":18534.9199},{"date":"2024-05-13","close":18409.748},{"date":"2024-05-14","close":18390.4922},{"date":"2024-05-16","close":18063.1211},{"date":"2024-05-17","close":18217.1777},{"date":"2024-05-20","close":18294.207},{"date":"2024-05-21","close":18717.8633},{"date":"2024-05-22","close":18592.6914},{"date":"2024-05-23","close":18737.1191},{"date":"2024-05-24","close":18448.2617},{"date":"2024-05-27","close":18236.4355},{"date":"2024-05-28","close":18101.6348},{"date":"2024-05-29","close":17986.0938},{"date":"2024-05-30","close":17764.6367},{"date":"2024-05-31","close":18207.5508},{"date":"2024-06-03","close":18342.3496},{"date":"2024-06-04","close":19353.3457},{"date":"2024-06-05","close":19025.9746},{"date":"2024-06-07","close":20653.1953},{"date":"2024-06-10","close":20219.9121},{"date":"2024-06-11","close":20556.9121},{"date":"2024-06-12","close":20364.3418},{"date":"2024-06-13","close":20075.4844},{"date":"2024-06-14","close":19979.1992},{"date":"2024-06-17","close":20797.625},{"date":"2024-06-18","close":21423.4785},{"date":"2024-06-19","close":22290.0469},{"date":"2024-06-20","close":21664.1914},{"date":"2024-06-21","close":21760.4766},{"date":"2024-06-24","close":21856.7637},{"date":"2024-06-25","close":22193.7617},{"date":"2024-06-26","close":21760.4766},{"date":"2024-06-27","close":21760.4766},{"date":"2024-06-28","close":22097.4746},{"date":"2024-07-01","close":21182.7656},{"date":"2024-07-02","close":20845.7676},{"date":"2024-07-03","close":20508.7695},{"date":"2024-07-04","close":20268.0547},{"date":"2024-07-05","close":20027.3438},{"date":"2024-07-08","close":20268.0547},{"date":"2024-07-09","close":20556.9121},{"date":"2024-07-10","close":20412.4844},{"date":"2024-07-11","close":20219.9121},{"date":"2024-07-12","close":20316.1973},{"date":"2024-07-15","close":20123.627},{"date":"2024-07-16","close":19979.1992},{"date":"2024-07-17","close":19545.916},{"date":"2024-07-18","close":19112.6309},{"date":"2024-07-19","close":19545.916},{"date":"2024-07-22","close":19151.1465},{"date":"2024-07-23","close":19103.0039},{"date":"2024-07-24","close":18823.7754},{"date":"2024-07-25","close":18390.4922},{"date":"2024-07-26","close":18390.4922},{"date":"2024-07-29","close":18987.4609},{"date":"2024-07-30","close":18804.5195},{"date":"2024-07-31","close":18900.8047},{"date":"2024-08-01","close":19449.6309},{"date":"2024-08-02","close":18400.1191},{"date":"2024-08-05","close":16522.5566},{"date":"2024-08-06","close":19353.3457},{"date":"2024-08-07","close":18843.0332},{"date":"2024-08-08","close":19979.1992},{"date":"2024-08-09","close":19882.9141},{"date":"2024-08-12","close":19931.0566},{"date":"2024-08-13","close":19545.916},{"date":"2024-08-14","close":19353.3457},{"date":"2024-08-16","close":20123.627},{"date":"2024-08-19","close":19449.6309},{"date":"2024-08-20","close":19449.6309},{"date":"2024-08-21","close":18871.918},{"date":"2024-08-22","close":18814.1465},{"date":"2024-08-23","close":18698.6035},{"date":"2024-08-26","close":18342.3496},{"date":"2024-08-27","close":18092.0078},{"date":"2024-08-28","close":18294.207},{"date":"2024-08-29","close":18429.0059},{"date":"2024-08-30","close":18573.4336},{"date":"2024-09-02","close":18429.0059},{"date":"2024-09-03","close":18554.1777},{"date":"2024-09-04","close":17918.6934},{"date":"2024-09-05","close":17398.7539},{"date":"2024-09-06","close":18207.5508},{"date":"2024-09-09","close":18197.9219},{"date":"2024-09-10","close":17870.5527},{"date":"2024-09-11","close":17995.7227},{"date":"2024-09-12","close":18621.5762},{"date":"2024-09-13","close":19083.7461},{"date":"2024-09-19","close":18843.0332},{"date":"2024-09-20","close":18313.4629},{"date":"2024-09-23","close":18881.5469},{"date":"2024-09-24","close":18563.8047},{"date":"2024-09-25","close":18785.2617},{"date":"2024-09-26","close":19054.8613},{"date":"2024-09-27","close":18968.2051},{"date":"2024-09-30","close":18525.291},{"date":"2024-10-02","close":18207.5508},{"date":"2024-10-04","close":17716.4941},{"date":"2024-10-07","close":17446.8965},{"date":"2024-10-08","close":17658.7246},{"date":"2024-10-10","close":18149.7773},{"date":"2024-10-11","close":17947.5801},{"date":"2024-10-14","close":18255.6934},{"date":"2024-10-15","close":18429.0059},{"date":"2024-10-16","close":18361.6055},{"date":"2024-10-17","close":19257.0586},{"date":"2024-10-18","close":19035.6035},{"date":"2024-10-21","close":19642.2012},{"date":"2024-10-22","close":19305.2031},{"date":"2024-10-23","close":19545.916},{"date":"2024-10-24","close":19305.2031},{"date":"2024-10-25","close":18997.0879},{"date":"2024-10-28","close":20027.3438},{"date":"2024-10-29","close":19786.6289},{"date":"2024-10-30","close":20508.7695},{"date":"2024-10-31","close":20075.4844},{"date":"2024-11-01","close":19834.7715},{"date":"2024-11-04","close":19979.1992},{"date":"2024-11-05","close":20268.0547},{"date":"2024-11-06","close":19074.1172},{"date":"2024-11-07","close":19074.1172},{"date":"2024-11-08","close":18197.9219},{"date":"2024-11-11","close":17350.6113},{"date":"2024-11-12","close":16965.4688},{"date":"2024-11-13","close":16397.3867},{"date":"2024-11-14","close":16156.6729},{"date":"2024-11-15","close":16262.5879},{"date":"2024-11-18","close":16715.1289},{"date":"2024-11-19","close":16715.1289},{"date":"2024-11-20","close":17061.7559},{"date":"2024-11-21","close":16849.9277},{"date":"2024-11-22","close":17023.2402},{"date":"2024-11-25","close":17013.6133},{"date":"2024-11-26","close":16580.3281},{"date":"2024-11-27","close":16522.5566},{"date":"2024-11-28","close":16166.3018},{"date":"2024-11-29","close":16464.7871},{"date":"2024-12-02","close":16060.3867},{"date":"2024-12-03","close":16522.5566},{"date":"2024-12-04","close":16955.8398},{"date":"2024-12-05","close":16060.3867},{"date":"2024-12-06","close":16378.1299},{"date":"2024-12-09","close":15116.792},{"date":"2024-12-10","close":15655.9893},{"date":"2024-12-11","close":16772.8984},{"date":"2024-12-12","close":17090.6406},{"date":"2024-12-13","close":17109.8984},{"date":"2024-12-16","close":17591.3242},{"date":"2024-12-17","close":18891.1758},{"date":"2024-12-18","close":19035.6035},{"date":"2024-12-19","close":19131.8887},{"date":"2024-12-20","close":18775.6328},{"date":"2024-12-23","close":19353.3457},{"date":"2024-12-24","close":19305.2031},{"date":"2024-12-26","close":19103.0039},{"date":"2024-12-27","close":19445.1758},{"date":"2024-12-30","close":19503.834},{"date":"2025-01-02","close":20481.4707},{"date":"2025-01-03","close":20774.7617},{"date":"2025-01-06","close":21361.3418},{"date":"2025-01-07","close":21361.3418},{"date":"2025-01-08","close":21068.0508},{"date":"2025-01-09","close":20628.1152},{"date":"2025-01-10","close":20823.6426},{"date":"2025-01-13","close":20725.8789},{"date":"2025-01-14","close":20383.707},{"date":"2025-01-15","close":20725.8789},{"date":"2025-01-16","close":20676.998},{"date":"2025-01-17","close":20188.1797},{"date":"2025-01-20","close":20041.5332},{"date":"2025-01-21","close":20237.0605},{"date":"2025-01-22","close":19943.7695},{"date":"2025-01-23","close":19464.7285},{"date":"2025-01-24","close":19650.4805},{"date":"2025-01-31","close":19454.9531},{"date":"2025-02-03","close":19337.6367},{"date":"2025-02-04","close":19797.125},{"date":"2025-02-05","close":19278.9785},{"date":"2025-02-06","close":19210.543},{"date":"2025-02-07","close":19474.5059},{"date":"2025-02-10","close":19846.0059},{"date":"2025-02-11","close":19748.2441},{"date":"2025-02-12","close":18702.1738},{"date":"2025-02-13","close":17890.7344},{"date":"2025-02-14","close":18311.1191},{"date":"2025-02-17","close":18379.5527},{"date":"2025-02-18","close":17910.2871},{"date":"2025-02-19","close":18360.0},{"date":"2025-02-20","close":17890.7344},{"date":"2025-02-21","close":18457.7637},{"date":"2025-02-24","close":18330.6719},{"date":"2025-02-25","close":17910.2871},{"date":"2025-02-26","close":18399.1055},{"date":"2025-02-27","close":18047.1562},{"date":"2025-02-28","close":17792.9707},{"date":"2025-03-04","close":17577.8926},{"date":"2025-03-05","close":17880.959},{"date":"2025-03-06","close":18066.709},{"date":"2025-03-07","close":18008.0508},{"date":"2025-03-10","close":18281.7891},{"date":"2025-03-11","close":17851.6289},{"date":"2025-03-12","close":17529.0098},{"date":"2025-03-13","close":17284.6016},{"date":"2025-03-14","close":17646.3262},{"date":"2025-03-17","close":17401.918},{"date":"2025-03-18","close":17313.9297},{"date":"2025-03-19","close":17636.5508},{"date":"2025-03-20","close":17773.418},{"date":"2025-03-21","close":17910.2871},{"date":"2025-03-24","close":18086.2617},{"date":"2025-03-25","close":18340.4473},{"date":"2025-03-26","close":18164.4727},{"date":"2025-03-27","close":17890.7344},{"date":"2025-03-28","close":17695.207},{"date":"2025-03-31","close":17020.6387},{"date":"2025-04-01","close":17577.8926},{"date":"2025-04-02","close":17489.9043},{"date":"2025-04-03","close":16756.6777},{"date":"2025-04-04","close":16189.6484},{"date":"2025-04-07","close":15348.8818},{"date":"2025-04-08","close":15045.8154},{"date":"2025-04-09","close":14537.4443},{"date":"2025-04-10","close":15524.8564},{"date":"2025-04-11","close":15632.3965},{"date":"2025-04-14","close":15739.9365},{"date":"2025-04-15","close":15925.6875},{"date":"2025-04-16","close":15466.1982},{"date":"2025-04-17","close":15319.5527},{"date":"2025-04-18","close":15153.3545},{"date":"2025-04-21","close":15133.8018},{"date":"2025-04-22","close":15094.6963},{"date":"2025-04-23","close":15378.2109},{"date":"2025-04-24","close":15427.0928},{"date":"2025-04-25","close":15642.1729},{"date":"2025-04-28","close":15612.8438},{"date":"2025-04-29","close":15837.7002},{"date":"2025-04-30","close":15397.7637},{"date":"2025-05-02","close":15867.0293},{"date":"2025-05-07","close":15221.7891},{"date":"2025-05-08","close":15495.5273},{"date":"2025-05-09","close":14850.2881},{"date":"2025-05-12","close":14840.5117},{"date":"2025-05-13","close":15495.5273},{"date":"2025-05-14","close":15524.8564},{"date":"2025-05-15","close":15945.2402},{"date":"2025-05-16","close":16179.8721},{"date":"2025-05-19","close":16150.543},{"date":"2025-05-20","close":16003.8984},{"date":"2025-05-21","close":15710.6074},{"date":"2025-05-22","close":15251.1182},{"date":"2025-05-23","close":15104.4727},{"date":"2025-05-26","close":15202.2363},{"date":"2025-05-27","close":15192.46},{"date":"2025-05-28","close":15133.8018},{"date":"2025-05-29","close":15231.5654},{"date":"2025-05-30","close":14860.0645},{"date":"2025-06-02","close":14517.8916},{"date":"2025-06-04","close":14478.7861},{"date":"2025-06-05","close":14537.4443},{"date":"2025-06-09","close":13901.9814},{"date":"2025-06-10","close":14156.166},{"date":"2025-06-11","close":14772.0771},{"date":"2025-06-12","close":14781.8535},{"date":"2025-06-13","close":14293.0352},{"date":"2025-06-16","close":14488.5625},{"date":"2025-06-17","close":14361.4697},{"date":"2025-06-18","close":14478.7861},{"date":"2025-06-19","close":14400.5752},{"date":"2025-06-20","close":14498.3389},{"date":"2025-06-23","close":14097.5078},{"date":"2025-06-24","close":14469.0098},{"date":"2025-06-25","close":14498.3389},{"date":"2025-06-26","close":14556.9971},{"date":"2025-06-27","close":14879.6172},{"date":"2025-06-30","close":15104.4727},{"date":"2025-07-01","close":15231.5654},{"date":"2025-07-02","close":15456.4219},{"date":"2025-07-03","close":15495.5273},{"date":"2025-07-04","close":15378.2109},{"date":"2025-07-07","close":15348.8818},{"date":"2025-07-08","close":15446.6455},{"date":"2025-07-09","close":15945.2402},{"date":"2025-07-10","close":15974.5693},{"date":"2025-07-11","close":16043.0039},{"date":"2025-07-14","close":16170.0957},{"date":"2025-07-15","close":16277.6357},{"date":"2025-07-16","close":15818.1475},{"date":"2025-07-17","close":15945.2402},{"date":"2025-07-18","close":16346.0703},{"date":"2025-07-21","close":16463.3867},{"date":"2025-07-22","close":16072.333},{"date":"2025-07-23","close":16170.0957},{"date":"2025-07-24","close":16033.2275},{"date":"2025-07-25","close":15994.1221},{"date":"2025-07-28","close":15661.7256},{"date":"2025-07-29","close":15563.9619},{"date":"2025-07-30","close":15622.6201},{"date":"2025-07-31","close":15593.291},{"date":"2025-08-01","close":14948.0518},{"date":"2025-08-04","close":15260.8945},{"date":"2025-08-05","close":16365.623},{"date":"2025-08-06","close":16570.9277},{"date":"2025-08-07","close":17167.2852},{"date":"2025-08-08","close":17353.0352},{"date":"2025-08-11","close":17353.0352},{"date":"2025-08-12","close":16864.2168},{"date":"2025-08-13","close":16864.2168},{"date":"2025-08-14","close":16619.8086},{"date":"2025-08-18","close":16375.3994},{"date":"2025-08-19","close":16668.6895},{"date":"2025-08-20","close":17098.8496},{"date":"2025-08-21","close":17040.1914},{"date":"2025-08-22","close":16864.2168},{"date":"2025-08-25","close":16854.4414},{"date":"2025-08-26","close":16854.4414},{"date":"2025-08-27","close":16756.6777},{"date":"2025-08-28","close":16903.3223},{"date":"2025-08-29","close":16610.0332},{"date":"2025-09-01","close":16121.2148},{"date":"2025-09-02","close":16199.4248},{"date":"2025-09-03","close":16482.9395},{"date":"2025-09-04","close":16668.6895},{"date":"2025-09-05","close":16971.7578},{"date":"2025-09-08","close":17304.1543},{"date":"2025-09-09","close":17059.7441},{"date":"2025-09-10","close":16639.3613},{"date":"2025-09-11","close":16619.8086},{"date":"2025-09-12","close":16482.9395},{"date":"2025-09-15","close":16482.9395},{"date":"2025-09-16","close":16492.7168},{"date":"2025-09-17","close":16336.2939},{"date":"2025-09-18","close":16834.8887},{"date":"2025-09-19","close":17000.0},{"date":"2025-09-22","close":16698.0195},{"date":"2025-09-23","close":16649.1367},{"date":"2025-09-24","close":16737.125},{"date":"2025-09-25","close":16346.0703},{"date":"2025-09-26","close":15837.7002},{"date":"2025-09-29","close":16130.9902},{"date":"2025-09-30","close":16140.7666},{"date":"2025-10-01","close":15857.2529},{"date":"2025-10-02","close":15857.2529},{"date":"2025-10-10","close":15221.7891},{"date":"2025-10-13","close":15104.4727},{"date":"2025-10-14","close":14908.9463},{"date":"2025-10-15","close":15251.1182},{"date":"2025-10-16","close":15065.3682},{"date":"2025-10-17","close":14811.1826},{"date":"2025-10-20","close":14801.4062},{"date":"2025-10-21","close":14703.6426},{"date":"2025-10-22","close":14957.8281},{"date":"2025-10-23","close":14801.4062},{"date":"2025-10-24","close":14742.748},{"date":"2025-10-27","close":14556.9971},{"date":"2025-10-28","close":14957.8281},{"date":"2025-10-29","close":15036.0391},{"date":"2025-10-30","close":14840.5117},{"date":"2025-10-31","close":14664.5371},{"date":"2025-11-03","close":14644.9844},{"date":"2025-11-04","close":14850.2881},{"date":"2025-11-05","close":14478.7861},{"date":"2025-11-06","close":14781.8535},{"date":"2025-11-07","close":13911.7578},{"date":"2025-11-10","close":13931.3105},{"date":"2025-11-11","close":13774.8887},{"date":"2025-11-12","close":14469.0098},{"date":"2025-11-13","close":15143.5781},{"date":"2025-11-14","close":14977.3809},{"date":"2025-11-17","close":14566.7734},{"date":"2025-11-18","close":14263.7061},{"date":"2025-11-19","close":14224.6006},{"date":"2025-11-20","close":14253.9297},{"date":"2025-11-21","close":13813.9941},{"date":"2025-11-24","close":13608.6904},{"date":"2025-11-25","close":13686.9014},{"date":"2025-11-26","close":14459.2334},{"date":"2025-11-27","close":14253.9297},{"date":"2025-11-28","close":14772.0771},{"date":"2025-12-01","close":14488.5625},{"date":"2025-12-02","close":15036.0391},{"date":"2025-12-03","close":15544.4092},{"date":"2025-12-04","close":15348.8818},{"date":"2025-12-05","close":15172.9072},{"date":"2025-12-08","close":15329.3291},{"date":"2025-12-09","close":15446.6455},{"date":"2025-12-10","close":15387.9873},{"date":"2025-12-11","close":15935.4639},{"date":"2025-12-12","close":15788.8184},{"date":"2025-12-15","close":15798.5947},{"date":"2025-12-16","close":15407.54},{"date":"2025-12-17","close":15485.751},{"date":"2025-12-18","close":15456.4219},{"date":"2025-12-19","close":15739.9365},{"date":"2025-12-22","close":15544.4092},{"date":"2025-12-23","close":15260.8945},{"date":"2025-12-24","close":15378.2109},{"date":"2025-12-26","close":15300.0},{"date":"2025-12-29","close":15710.0},{"date":"2025-12-30","close":15650.0},{"date":"2026-01-02","close":15400.0},{"date":"2026-01-05","close":15320.0},{"date":"2026-01-06","close":15340.0},{"date":"2026-01-07","close":15310.0},{"date":"2026-01-08","close":15120.0},{"date":"2026-01-09","close":15740.0},{"date":"2026-01-12","close":15640.0},{"date":"2026-01-13","close":15360.0},{"date":"2026-01-14","close":15400.0},{"date":"2026-01-15","close":15110.0},{"date":"2026-01-16","close":15020.0},{"date":"2026-01-19","close":15010.0},{"date":"2026-01-20","close":15140.0},{"date":"2026-01-21","close":15430.0},{"date":"2026-01-22","close":15530.0},{"date":"2026-01-23","close":15570.0},{"date":"2026-01-26","close":15900.0},{"date":"2026-01-27","close":15790.0},{"date":"2026-01-28","close":16080.0},{"date":"2026-01-29","close":15830.0},{"date":"2026-01-30","close":15600.0},{"date":"2026-02-02","close":15050.0},{"date":"2026-02-03","close":15750.0},{"date":"2026-02-04","close":15860.0},{"date":"2026-02-05","close":15680.0},{"date":"2026-02-06","close":15480.0},{"date":"2026-02-09","close":15860.0},{"date":"2026-02-10","close":15840.0},{"date":"2026-02-11","close":16200.0},{"date":"2026-02-12","close":16130.0},{"date":"2026-02-13","close":15780.0},{"date":"2026-02-19","close":16080.0},{"date":"2026-02-20","close":16140.0},{"date":"2026-02-23","close":16600.0},{"date":"2026-02-24","close":16390.0},{"date":"2026-02-25","close":16110.0},{"date":"2026-02-26","close":15600.0},{"date":"2026-02-27","close":15580.0},{"date":"2026-03-03","close":15100.0},{"date":"2026-03-04","close":14010.0},{"date":"2026-03-05","close":14790.0},{"date":"2026-03-06","close":14410.0},{"date":"2026-03-09","close":13930.0},{"date":"2026-03-10","close":14320.0},{"date":"2026-03-11","close":14620.0},{"date":"2026-03-12","close":14570.0},{"date":"2026-03-13","close":15050.0},{"date":"2026-03-16","close":15560.0},{"date":"2026-03-17","close":16050.0},{"date":"2026-03-18","close":16290.0},{"date":"2026-03-19","close":15950.0},{"date":"2026-03-20","close":16900.0},{"date":"2026-03-23","close":16160.0},{"date":"2026-03-24","close":16460.0},{"date":"2026-03-25","close":16340.0},{"date":"2026-03-26","close":15960.0},{"date":"2026-03-27","close":15800.0},{"date":"2026-03-30","close":15290.0},{"date":"2026-03-31","close":15120.0},{"date":"2026-04-01","close":15630.0},{"date":"2026-04-02","close":15260.0},{"date":"2026-04-03","close":15450.0},{"date":"2026-04-06","close":15110.0},{"date":"2026-04-07","close":15000.0},{"date":"2026-04-08","close":15400.0},{"date":"2026-04-09","close":15400.0},{"date":"2026-04-10","close":15600.0},{"date":"2026-04-13","close":15240.0},{"date":"2026-04-14","close":15520.0},{"date":"2026-04-15","close":15540.0},{"date":"2026-04-16","close":16080.0},{"date":"2026-04-17","close":16200.0},{"date":"2026-04-20","close":16150.0},{"date":"2026-04-21","close":16120.0},{"date":"2026-04-22","close":16490.0},{"date":"2026-04-23","close":17200.0},{"date":"2026-04-24","close":17350.0},{"date":"2026-04-27","close":17530.0},{"date":"2026-04-28","close":17210.0},{"date":"2026-04-29","close":17690.0},{"date":"2026-04-30","close":17700.0},{"date":"2026-05-04","close":11447.0},{"date":"2026-05-06","close":11229.0},{"date":"2026-05-07","close":11615.0},{"date":"2026-05-08","close":12075.0},{"date":"2026-05-11","close":11926.0},{"date":"2026-05-12","close":11714.0},{"date":"2026-05-13","close":11484.0},{"date":"2026-05-14","close":11527.0},{"date":"2026-05-15","close":11739.0},{"date":"2026-05-18","close":11708.0},{"date":"2026-05-19","close":11565.0},{"date":"2026-05-20","close":11428.0},{"date":"2026-05-21","close":11994.0},{"date":"2026-05-22","close":12660.0},{"date":"2026-05-26","close":12504.0},{"date":"2026-05-27","close":11845.0},{"date":"2026-05-28","close":11521.0},{"date":"2026-05-29","close":11434.0},{"date":"2026-06-01","close":11073.0},{"date":"2026-06-02","close":10986.0},{"date":"2026-06-04","close":10725.0},{"date":"2026-06-05","close":10694.0},{"date":"2026-06-08","close":9985.0},{"date":"2026-06-09","close":10663.0},{"date":"2026-06-10","close":10569.0},{"date":"2026-06-11","close":10887.0},{"date":"2026-06-12","close":10924.0},{"date":"2026-06-15","close":10887.0},{"date":"2026-06-16","close":10669.0},{"date":"2026-06-17","close":10744.0},{"date":"2026-06-18","close":10582.0},{"date":"2026-06-19","close":10271.0},{"date":"2026-06-22","close":10109.0},{"date":"2026-06-23","close":9711.0},{"date":"2026-06-24","close":9686.0},{"date":"2026-06-25","close":10010.0},{"date":"2026-06-26","close":10010.0},{"date":"2026-06-29","close":10010.0},{"date":"2026-06-30","close":10010.0},{"date":"2026-07-01","close":10010.0},{"date":"2026-07-02","close":10010.0},{"date":"2026-07-03","close":10010.0},{"date":"2026-07-06","close":10010.0},{"date":"2026-07-07","close":10010.0},{"date":"2026-07-08","close":10010.0},{"date":"2026-07-09","close":10010.0},{"date":"2026-07-10","close":10010.0},{"date":"2026-07-13","close":10010.0},{"date":"2026-07-14","close":10010.0},{"date":"2026-07-15","close":10010.0},{"date":"2026-07-16","close":10010.0},{"date":"2026-07-20","close":10010.0},{"date":"2026-07-21","close":10010.0},{"date":"2026-07-22","close":10010.0},{"date":"2026-07-23","close":10010.0},{"date":"2026-07-24","close":10010.0},{"date":"2026-07-27","close":9010.0},{"date":"2026-07-28","close":8650.0},{"date":"2026-07-29","close":9280.0},{"date":"2026-07-30","close":10270.0},{"date":"2026-07-31","close":10550.0},{"date":"2026-08-03","close":11280.0},{"date":"2026-08-04","close":11620.0},{"date":"2026-08-05","close":12270.0},{"date":"2026-08-06","close":12090.0},{"date":"2026-08-07","close":12460.0},{"date":"2026-08-10","close":13140.0},{"date":"2026-08-11","close":12370.0},{"date":"2026-08-12","close":13100.0},{"date":"2026-08-13","close":12790.0},{"date":"2026-08-14","close":11780.0},{"date":"2026-08-18","close":11370.0},{"date":"2026-08-19","close":11410.0},{"date":"2026-08-20","close":11310.0},{"date":"2026-08-21","close":10980.0},{"date":"2026-08-24","close":11310.0},{"date":"2026-08-25","close":11320.0},{"date":"2026-08-26","close":11330.0},{"date":"2026-08-27","close":11290.0},{"date":"2026-08-28","close":11010.0},{"date":"2026-08-31","close":11220.0},{"date":"2026-09-01","close":11290.0},{"date":"2026-09-02","close":11210.0},{"date":"2026-09-03","close":11480.0},{"date":"2026-09-04","close":11940.0},{"date":"2026-09-07","close":11730.0},{"date":"2026-09-08","close":11390.0},{"date":"2026-09-09","close":11460.0},{"date":"2026-09-10","close":11650.0},{"date":"2026-09-11","close":11720.0},{"date":"2026-09-14","close":11680.0},{"date":"2026-09-15","close":11960.0},{"date":"2026-09-16","close":11920.0},{"date":"2026-09-17","close":11990.0},{"date":"2026-09-18","close":11850.0},{"date":"2026-09-21","close":11840.0},{"date":"2026-09-22","close":11840.0},{"date":"2026-09-23","close":11800.0},{"date":"2026-09-28","close":11880.0},{"date":"2026-09-29","close":11820.0},{"date":"2026-09-30","close":11680.0},{"date":"2026-10-01","close":11820.0},{"date":"2026-10-02","close":11920.0},{"date":"2026-10-06","close":11870.0},{"date":"2026-10-07","close":11590.0},{"date":"2026-10-08","close":11550.0},{"date":"2026-10-12","close":11490.0},{"date":"2026-10-13","close":11200.0},{"date":"2026-10-14","close":11140.0},{"date":"2026-10-15","close":10700.0},{"date":"2026-10-16","close":11680.0},{"date":"2026-10-19","close":11790.0},{"date":"2026-10-20","close":11790.0},{"date":"2026-10-21","close":12120.0},{"date":"2026-10-22","close":12030.0},{"date":"2026-10-23","close":11510.0}],"chart_data":[{"date":"2024-10-24","open":19353,"high":20557,"low":19257,"close":19305,"volume":101008,"rsi_14":61.54,"sma_20":19326.0,"sma_60":19407.17,"sma_120":19902.0},{"date":"2024-10-25","open":19546,"high":19546,"low":18737,"close":18997,"volume":89955,"rsi_14":64.0,"sma_20":19348.5,"sma_60":19410.17,"sma_120":19920.17},{"date":"2024-10-28","open":18997,"high":20075,"low":18997,"close":20027,"volume":117420,"rsi_14":74.19,"sma_20":19413.0,"sma_60":19438.5,"sma_120":19941.17},{"date":"2024-10-29","open":20075,"high":20124,"low":19498,"close":19787,"volume":71464,"rsi_14":69.84,"sma_20":19451.0,"sma_60":19462.67,"sma_120":19954.17},{"date":"2024-10-30","open":19738,"high":20701,"low":19690,"close":20509,"volume":239713,"rsi_14":71.08,"sma_20":19531.0,"sma_60":19489.0,"sma_120":19973.17},{"date":"2024-10-31","open":20316,"high":20653,"low":20075,"close":20075,"volume":137048,"rsi_14":68.26,"sma_20":19611.5,"sma_60":19511.0,"sma_120":19988.58},{"date":"2024-11-01","open":19979,"high":20557,"low":19498,"close":19835,"volume":128769,"rsi_14":63.71,"sma_20":19696.0,"sma_60":19527.17,"sma_120":19995.75},{"date":"2024-11-04","open":20124,"high":20316,"low":19450,"close":19979,"volume":98253,"rsi_14":63.53,"sma_20":19813.5,"sma_60":19536.33,"sma_120":20006.25},{"date":"2024-11-05","open":19979,"high":20412,"low":19738,"close":20268,"volume":64871,"rsi_14":66.02,"sma_20":19960.0,"sma_60":19568.67,"sma_120":20012.5},{"date":"2024-11-06","open":20220,"high":20509,"low":18535,"close":19074,"volume":525713,"rsi_14":48.54,"sma_20":20033.5,"sma_60":19612.83,"sma_120":20008.0},{"date":"2024-11-07","open":19163,"high":19390,"low":18571,"close":19074,"volume":266742,"rsi_14":46.74,"sma_20":20057.5,"sma_60":19600.0,"sma_120":20008.67},{"date":"2024-11-08","open":18554,"high":18737,"low":18150,"close":18198,"volume":164422,"rsi_14":38.53,"sma_20":20070.5,"sma_60":19588.83,"sma_120":20006.83},{"date":"2024-11-11","open":18198,"high":18439,"low":17351,"close":17351,"volume":115929,"rsi_14":35.64,"sma_20":20023.5,"sma_60":19543.33,"sma_120":19997.83},{"date":"2024-11-12","open":17331,"high":17630,"low":16840,"close":16965,"volume":123677,"rsi_14":31.44,"sma_20":19947.5,"sma_60":19492.83,"sma_120":19988.33},{"date":"2024-11-13","open":16831,"high":17120,"low":16378,"close":16397,"volume":157333,"rsi_14":30.03,"sma_20":19845.5,"sma_60":19431.67,"sma_120":19972.58},{"date":"2024-11-14","open":16407,"high":16754,"low":15791,"close":16157,"volume":148498,"rsi_14":30.31,"sma_20":19684.5,"sma_60":19373.0,"sma_120":19954.08},{"date":"2024-11-15","open":15983,"high":16523,"low":15820,"close":16263,"volume":138006,"rsi_14":20.06,"sma_20":19540.5,"sma_60":19319.5,"sma_120":19932.83},{"date":"2024-11-18","open":16523,"high":17225,"low":16523,"close":16715,"volume":105174,"rsi_14":26.37,"sma_20":19388.5,"sma_60":19260.5,"sma_120":19916.58},{"date":"2024-11-19","open":16609,"high":17062,"low":16523,"close":16715,"volume":70011,"rsi_14":17.17,"sma_20":19254.0,"sma_60":19213.17,"sma_120":19899.08},{"date":"2024-11-20","open":16715,"high":17187,"low":16667,"close":17062,"volume":83502,"rsi_14":23.52,"sma_20":19125.0,"sma_60":19171.83,"sma_120":19887.08},{"date":"2024-11-21","open":17062,"high":17225,"low":16705,"close":16850,"volume":41899,"rsi_14":23.64,"sma_20":18997.5,"sma_60":19136.83,"sma_120":19875.08},{"date":"2024-11-22","open":16860,"high":17052,"low":16860,"close":17023,"volume":36525,"rsi_14":24.03,"sma_20":18895.0,"sma_60":19105.83,"sma_120":19865.75},{"date":"2024-11-25","open":16994,"high":17408,"low":16802,"close":17014,"volume":40258,"rsi_14":19.93,"sma_20":18738.5,"sma_60":19076.67,"sma_120":19857.33},{"date":"2024-11-26","open":17023,"high":17129,"low":16397,"close":16580,"volume":85719,"rsi_14":23.19,"sma_20":18572.0,"sma_60":19046.17,"sma_120":19847.08},{"date":"2024-11-27","open":16513,"high":16831,"low":16436,"close":16523,"volume":56870,"rsi_14":25.4,"sma_20":18365.0,"sma_60":19019.0,"sma_120":19832.5},{"date":"2024-11-28","open":16369,"high":16715,"low":16060,"close":16166,"volume":80383,"rsi_14":25.75,"sma_20":18162.0,"sma_60":18982.17,"sma_120":19813.67},{"date":"2024-11-29","open":16176,"high":16831,"low":15762,"close":16465,"volume":174929,"rsi_14":37.83,"sma_20":17987.0,"sma_60":18948.17,"sma_120":19788.67},{"date":"2024-12-02","open":16503,"high":16705,"low":15781,"close":16060,"volume":133130,"rsi_14":37.63,"sma_20":17783.5,"sma_60":18904.67,"sma_120":19763.0},{"date":"2024-12-03","open":16099,"high":16600,"low":16089,"close":16523,"volume":77884,"rsi_14":51.76,"sma_20":17589.0,"sma_60":18871.67,"sma_120":19727.25},{"date":"2024-12-04","open":16523,"high":17726,"low":16051,"close":16956,"volume":364105,"rsi_14":60.67,"sma_20":17479.0,"sma_60":18844.0,"sma_120":19699.0},{"date":"2024-12-05","open":16850,"high":16927,"low":16051,"close":16060,"volume":184815,"rsi_14":47.77,"sma_20":17346.5,"sma_60":18811.83,"sma_120":19660.08},{"date":"2024-12-06","open":16176,"high":16744,"low":16051,"close":16378,"volume":184930,"rsi_14":46.17,"sma_20":17252.0,"sma_60":18794.17,"sma_120":19625.58},{"date":"2024-12-09","open":16176,"high":16176,"low":15098,"close":15117,"volume":169695,"rsi_14":35.88,"sma_20":17136.0,"sma_60":18740.67,"sma_120":19582.67},{"date":"2024-12-10","open":15117,"high":15868,"low":15117,"close":15656,"volume":147866,"rsi_14":37.99,"sma_20":17068.0,"sma_60":18696.67,"sma_120":19545.25},{"date":"2024-12-11","open":15685,"high":17062,"low":15685,"close":16773,"volume":229620,"rsi_14":49.43,"sma_20":17087.5,"sma_60":18677.67,"sma_120":19510.42},{"date":"2024-12-12","open":16773,"high":17428,"low":16773,"close":17091,"volume":104143,"rsi_14":50.49,"sma_20":17136.0,"sma_60":18662.0,"sma_120":19472.92},{"date":"2024-12-13","open":17091,"high":17206,"low":16888,"close":17110,"volume":59193,"rsi_14":50.7,"sma_20":17180.0,"sma_60":18635.83,"sma_120":19428.08},{"date":"2024-12-16","open":17110,"high":17803,"low":16860,"close":17591,"volume":158086,"rsi_14":57.26,"sma_20":17225.5,"sma_60":18610.0,"sma_120":19392.83},{"date":"2024-12-17","open":17601,"high":19353,"low":17235,"close":18891,"volume":492938,"rsi_14":64.44,"sma_20":17338.5,"sma_60":18610.83,"sma_120":19368.0},{"date":"2024-12-18","open":19305,"high":19353,"low":18516,"close":19036,"volume":140975,"rsi_14":67.95,"sma_20":17441.0,"sma_60":18623.33,"sma_120":19343.58},{"date":"2024-12-19","open":18622,"high":19642,"low":18545,"close":19132,"volume":207221,"rsi_14":67.12,"sma_20":17559.5,"sma_60":18627.67,"sma_120":19317.08},{"date":"2024-12-20","open":19084,"high":19238,"low":18718,"close":18776,"volume":88059,"rsi_14":67.54,"sma_20":17650.5,"sma_60":18631.33,"sma_120":19291.25},{"date":"2024-12-23","open":18987,"high":19787,"low":18622,"close":19353,"volume":140912,"rsi_14":68.01,"sma_20":17772.0,"sma_60":18641.17,"sma_120":19270.42},{"date":"2024-12-24","open":19353,"high":19738,"low":19161,"close":19305,"volume":69082,"rsi_14":65.72,"sma_20":17913.5,"sma_60":18645.5,"sma_120":19246.25},{"date":"2024-12-26","open":19498,"high":19546,"low":18949,"close":19103,"volume":157989,"rsi_14":72.44,"sma_20":18047.5,"sma_60":18647.83,"sma_120":19228.25},{"date":"2024-12-27","open":19211,"high":19993,"low":19162,"close":19445,"volume":118873,"rsi_14":71.3,"sma_20":18202.5,"sma_60":18658.67,"sma_120":19213.58},{"date":"2024-12-30","open":19445,"high":19993,"low":19396,"close":19504,"volume":52576,"rsi_14":88.57,"sma_20":18345.0,"sma_60":18676.0,"sma_120":19202.33},{"date":"2025-01-02","open":19504,"high":20677,"low":19494,"close":20481,"volume":166843,"rsi_14":89.41,"sma_20":18558.5,"sma_60":18718.5,"sma_120":19201.5},{"date":"2025-01-03","open":20237,"high":20873,"low":20042,"close":20775,"volume":138392,"rsi_14":87.62,"sma_20":18763.0,"sma_60":18770.67,"sma_120":19205.25},{"date":"2025-01-06","open":20921,"high":21606,"low":20677,"close":21361,"volume":269880,"rsi_14":88.25,"sma_20":18975.0,"sma_60":18829.17,"sma_120":19211.92},{"date":"2025-01-07","open":21361,"high":21459,"low":20921,"close":21361,"volume":77014,"rsi_14":88.2,"sma_20":19233.5,"sma_60":18879.17,"sma_120":19216.08},{"date":"2025-01-08","open":21361,"high":21361,"low":20335,"close":21068,"volume":227276,"rsi_14":81.91,"sma_20":19460.5,"sma_60":18927.67,"sma_120":19219.0},{"date":"2025-01-09","open":21068,"high":21166,"low":20433,"close":20628,"volume":90793,"rsi_14":67.45,"sma_20":19730.5,"sma_60":18963.33,"sma_120":19219.83},{"date":"2025-01-10","open":20579,"high":20970,"low":20384,"close":20824,"volume":75906,"rsi_14":67.83,"sma_20":19982.5,"sma_60":18999.33,"sma_120":19221.5},{"date":"2025-01-13","open":21117,"high":21166,"low":20481,"close":20726,"volume":85987,"rsi_14":65.5,"sma_20":20171.5,"sma_60":19034.83,"sma_120":19224.0},{"date":"2025-01-14","open":20579,"high":20775,"low":20286,"close":20384,"volume":80504,"rsi_14":65.81,"sma_20":20326.5,"sma_60":19049.0,"sma_120":19224.83},{"date":"2025-01-15","open":20384,"high":20873,"low":20286,"close":20726,"volume":99978,"rsi_14":63.68,"sma_20":20498.0,"sma_60":19072.83,"sma_120":19232.33},{"date":"2025-01-16","open":20433,"high":20775,"low":19650,"close":20677,"volume":176659,"rsi_14":63.68,"sma_20":20642.0,"sma_60":19085.33,"sma_120":19243.17},{"date":"2025-01-17","open":20677,"high":20775,"low":19895,"close":20188,"volume":200032,"rsi_14":59.4,"sma_20":20693.5,"sma_60":19095.33,"sma_120":19246.08},{"date":"2025-01-20","open":20237,"high":20384,"low":19944,"close":20042,"volume":62613,"rsi_14":56.92,"sma_20":20730.0,"sma_60":19098.67,"sma_120":19251.17},{"date":"2025-01-21","open":20042,"high":20433,"low":19895,"close":20237,"volume":54233,"rsi_14":58.24,"sma_20":20771.5,"sma_60":19109.5,"sma_120":19258.33},{"date":"2025-01-22","open":20384,"high":20481,"low":19895,"close":19944,"volume":67315,"rsi_14":42.86,"sma_20":20816.5,"sma_60":19120.67,"sma_120":19265.42},{"date":"2025-01-23","open":19944,"high":20090,"low":19455,"close":19465,"volume":70853,"rsi_14":33.42,"sma_20":20807.0,"sma_60":19105.83,"sma_120":19272.17},{"date":"2025-01-24","open":19445,"high":20237,"low":19406,"close":19650,"volume":45066,"rsi_14":25.9,"sma_20":20809.5,"sma_60":19098.33,"sma_120":19280.5},{"date":"2025-01-31","open":19455,"high":19797,"low":19299,"close":19455,"volume":50386,"rsi_14":24.54,"sma_20":20812.5,"sma_60":19075.0,"sma_120":19282.0},{"date":"2025-02-03","open":19279,"high":19504,"low":18780,"close":19338,"volume":52594,"rsi_14":25.75,"sma_20":20807.0,"sma_60":19057.17,"sma_120":19284.08},{"date":"2025-02-04","open":19338,"high":20335,"low":19279,"close":19797,"volume":146099,"rsi_14":38.42,"sma_20":20822.0,"sma_60":19051.33,"sma_120":19289.25},{"date":"2025-02-05","open":19797,"high":20090,"low":19025,"close":19279,"volume":143960,"rsi_14":30.25,"sma_20":20760.5,"sma_60":19034.17,"sma_120":19285.25},{"date":"2025-02-06","open":19191,"high":19445,"low":18947,"close":19211,"volume":73807,"rsi_14":30.48,"sma_20":20680.5,"sma_60":19010.83,"sma_120":19289.75},{"date":"2025-02-07","open":19269,"high":19748,"low":19142,"close":19475,"volume":70707,"rsi_14":38.05,"sma_20":20584.0,"sma_60":19012.67,"sma_120":19312.75},{"date":"2025-02-10","open":19475,"high":20237,"low":19357,"close":19846,"volume":148129,"rsi_14":38.52,"sma_20":20506.5,"sma_60":19028.83,"sma_120":19314.42},{"date":"2025-02-11","open":20042,"high":20042,"low":19475,"close":19748,"volume":52819,"rsi_14":38.04,"sma_20":20439.0,"sma_60":19050.5,"sma_120":19319.67},{"date":"2025-02-12","open":19846,"high":19846,"low":18702,"close":18702,"volume":176323,"rsi_14":33.26,"sma_20":20340.5,"sma_60":19069.0,"sma_120":19306.17},{"date":"2025-02-13","open":18761,"high":18917,"low":17646,"close":17891,"volume":263654,"rsi_14":28.93,"sma_20":20190.5,"sma_60":19080.33,"sma_120":19286.58},{"date":"2025-02-14","open":18135,"high":18624,"low":17920,"close":18311,"volume":91624,"rsi_14":31.93,"sma_20":20067.0,"sma_60":19108.67,"sma_120":19270.17},{"date":"2025-02-17","open":18477,"high":18614,"low":18331,"close":18380,"volume":64751,"rsi_14":34.67,"sma_20":19964.5,"sma_60":19142.33,"sma_120":19257.67},{"date":"2025-02-18","open":18340,"high":18556,"low":17852,"close":17910,"volume":127809,"rsi_14":34.74,"sma_20":19820.5,"sma_60":19166.17,"sma_120":19242.83},{"date":"2025-02-19","open":18047,"high":18477,"low":17940,"close":18360,"volume":143509,"rsi_14":37.96,"sma_20":19702.0,"sma_60":19189.83,"sma_120":19225.17},{"date":"2025-02-20","open":18360,"high":18477,"low":17793,"close":17891,"volume":124915,"rsi_14":36.11,"sma_20":19584.5,"sma_60":19205.5,"sma_120":19209.33},{"date":"2025-02-21","open":17901,"high":18673,"low":17891,"close":18458,"volume":129212,"rsi_14":42.77,"sma_20":19503.5,"sma_60":19224.83,"sma_120":19198.33},{"date":"2025-02-24","open":18409,"high":19054,"low":17891,"close":18331,"volume":228726,"rsi_14":37.24,"sma_20":19406.0,"sma_60":19245.67,"sma_120":19191.25},{"date":"2025-02-25","open":18458,"high":18458,"low":17813,"close":17910,"volume":150476,"rsi_14":37.89,"sma_20":19302.0,"sma_60":19256.33,"sma_120":19181.08},{"date":"2025-02-26","open":17988,"high":18722,"low":17949,"close":18399,"volume":154043,"rsi_14":43.32,"sma_20":19247.5,"sma_60":19275.5,"sma_120":19176.08},{"date":"2025-02-27","open":18399,"high":18468,"low":18037,"close":18047,"volume":67076,"rsi_14":38.41,"sma_20":19165.5,"sma_60":19296.17,"sma_120":19171.17},{"date":"2025-02-28","open":17793,"high":17852,"low":17597,"close":17793,"volume":162401,"rsi_14":33.01,"sma_20":19080.5,"sma_60":19313.5,"sma_120":19166.25},{"date":"2025-03-04","open":17646,"high":17656,"low":17079,"close":17578,"volume":107542,"rsi_14":32.38,"sma_20":18990.5,"sma_60":19333.33,"sma_120":19157.75},{"date":"2025-03-05","open":17363,"high":18057,"low":17363,"close":17881,"volume":84706,"rsi_14":42.42,"sma_20":18892.5,"sma_60":19353.17,"sma_120":19150.67},{"date":"2025-03-06","open":18174,"high":18428,"low":17910,"close":18067,"volume":81603,"rsi_14":51.84,"sma_20":18830.5,"sma_60":19383.17,"sma_120":19143.92},{"date":"2025-03-07","open":17901,"high":18282,"low":17627,"close":18008,"volume":93539,"rsi_14":46.58,"sma_20":18769.0,"sma_60":19404.17,"sma_120":19137.92},{"date":"2025-03-10","open":17979,"high":18292,"low":17793,"close":18282,"volume":60326,"rsi_14":48.95,"sma_20":18708.0,"sma_60":19422.33,"sma_120":19133.17},{"date":"2025-03-11","open":17940,"high":18076,"low":17607,"close":17852,"volume":59257,"rsi_14":49.36,"sma_20":18606.0,"sma_60":19448.67,"sma_120":19130.25},{"date":"2025-03-12","open":17852,"high":17852,"low":17353,"close":17529,"volume":130480,"rsi_14":40.7,"sma_20":18492.5,"sma_60":19464.0,"sma_120":19129.08},{"date":"2025-03-13","open":17549,"high":17637,"low":17197,"close":17285,"volume":92599,"rsi_14":42.86,"sma_20":18420.0,"sma_60":19497.0,"sma_120":19118.83},{"date":"2025-03-14","open":17275,"high":17705,"low":17118,"close":17646,"volume":80718,"rsi_14":39.95,"sma_20":18407.5,"sma_60":19526.83,"sma_120":19111.75},{"date":"2025-03-17","open":17803,"high":17803,"low":17079,"close":17402,"volume":116611,"rsi_14":38.82,"sma_20":18361.0,"sma_60":19533.17,"sma_120":19105.42},{"date":"2025-03-18","open":17539,"high":17539,"low":17177,"close":17314,"volume":36445,"rsi_14":42.2,"sma_20":18306.5,"sma_60":19532.5,"sma_120":19097.25},{"date":"2025-03-19","open":17363,"high":17744,"low":17255,"close":17637,"volume":54794,"rsi_14":39.57,"sma_20":18292.5,"sma_60":19537.0,"sma_120":19086.42},{"date":"2025-03-20","open":17783,"high":17988,"low":17637,"close":17773,"volume":76136,"rsi_14":46.02,"sma_20":18262.5,"sma_60":19535.5,"sma_120":19072.75},{"date":"2025-03-21","open":17773,"high":17979,"low":17421,"close":17910,"volume":75043,"rsi_14":51.76,"sma_20":18263.5,"sma_60":19513.83,"sma_120":19062.33},{"date":"2025-03-24","open":17998,"high":18292,"low":17705,"close":18086,"volume":69681,"rsi_14":57.74,"sma_20":18244.5,"sma_60":19492.67,"sma_120":19058.0},{"date":"2025-03-25","open":18458,"high":18780,"low":18223,"close":18340,"volume":160102,"rsi_14":57.1,"sma_20":18245.0,"sma_60":19474.17,"sma_120":19050.92},{"date":"2025-03-26","open":18448,"high":18477,"low":18037,"close":18164,"volume":34327,"rsi_14":51.52,"sma_20":18258.0,"sma_60":19458.83,"sma_120":19045.08},{"date":"2025-03-27","open":18135,"high":18282,"low":17891,"close":17891,"volume":37579,"rsi_14":48.3,"sma_20":18232.0,"sma_60":19428.83,"sma_120":19035.0},{"date":"2025-03-28","open":17910,"high":18184,"low":17607,"close":17695,"volume":42762,"rsi_14":41.28,"sma_20":18214.0,"sma_60":19396.33,"sma_120":19020.92},{"date":"2025-03-31","open":17431,"high":17549,"low":17021,"close":17021,"volume":47829,"rsi_14":38.48,"sma_20":18174.5,"sma_60":19355.83,"sma_120":19001.83},{"date":"2025-04-01","open":17021,"high":17695,"low":17021,"close":17578,"volume":45601,"rsi_14":50.64,"sma_20":18174.5,"sma_60":19324.0,"sma_120":18991.33},{"date":"2025-04-02","open":17529,"high":17715,"low":17216,"close":17490,"volume":52821,"rsi_14":52.79,"sma_20":18154.5,"sma_60":19289.67,"sma_120":18982.83},{"date":"2025-04-03","open":16786,"high":17167,"low":16581,"close":16757,"volume":82641,"rsi_14":39.04,"sma_20":18087.5,"sma_60":19226.17,"sma_120":18972.33},{"date":"2025-04-04","open":16522,"high":16630,"low":15926,"close":16190,"volume":188149,"rsi_14":36.16,"sma_20":17994.5,"sma_60":19148.0,"sma_120":18959.33},{"date":"2025-04-07","open":15906,"high":15916,"low":14919,"close":15349,"volume":209150,"rsi_14":30.86,"sma_20":17844.5,"sma_60":19045.5,"sma_120":18937.33},{"date":"2025-04-08","open":16033,"high":16033,"low":14860,"close":15046,"volume":236219,"rsi_14":24.67,"sma_20":17701.0,"sma_60":18937.83,"sma_120":18908.5},{"date":"2025-04-09","open":14870,"high":14987,"low":14498,"close":14537,"volume":111569,"rsi_14":20.5,"sma_20":17548.0,"sma_60":18826.5,"sma_120":18877.08},{"date":"2025-04-10","open":15202,"high":15769,"low":14792,"close":15525,"volume":178732,"rsi_14":31.17,"sma_20":17458.0,"sma_60":18739.5,"sma_120":18851.42},{"date":"2025-04-11","open":15202,"high":15681,"low":15202,"close":15632,"volume":58547,"rsi_14":30.42,"sma_20":17355.0,"sma_60":18651.0,"sma_120":18825.17},{"date":"2025-04-14","open":16063,"high":16063,"low":15652,"close":15740,"volume":41983,"rsi_14":28.75,"sma_20":17270.0,"sma_60":18566.0,"sma_120":18800.42},{"date":"2025-04-15","open":15769,"high":16014,"low":15711,"close":15926,"volume":43974,"rsi_14":31.74,"sma_20":17199.0,"sma_60":18490.0,"sma_120":18769.5},{"date":"2025-04-16","open":15838,"high":15847,"low":15447,"close":15466,"volume":47173,"rsi_14":30.8,"sma_20":17088.0,"sma_60":18400.33,"sma_120":18736.58},{"date":"2025-04-17","open":15271,"high":15476,"low":15163,"close":15320,"volume":93718,"rsi_14":31.05,"sma_20":16962.5,"sma_60":18309.0,"sma_120":18697.17},{"date":"2025-04-18","open":15329,"high":15466,"low":14968,"close":15153,"volume":106611,"rsi_14":33.79,"sma_20":16821.5,"sma_60":18223.17,"sma_120":18659.25},{"date":"2025-04-21","open":15398,"high":15574,"low":15016,"close":15134,"volume":97696,"rsi_14":26.59,"sma_20":16670.5,"sma_60":18139.5,"sma_120":18619.08},{"date":"2025-04-22","open":14997,"high":15153,"low":14958,"close":15095,"volume":47555,"rsi_14":26.84,"sma_20":16504.5,"sma_60":18051.83,"sma_120":18580.67},{"date":"2025-04-23","open":15300,"high":15417,"low":15222,"close":15378,"volume":61870,"rsi_14":35.4,"sma_20":16362.0,"sma_60":17974.0,"sma_120":18547.33},{"date":"2025-04-24","open":15564,"high":15593,"low":15310,"close":15427,"volume":37275,"rsi_14":40.93,"sma_20":16236.0,"sma_60":17905.17,"sma_120":18505.5},{"date":"2025-04-25","open":15544,"high":15740,"low":15437,"close":15642,"volume":50505,"rsi_14":54.1,"sma_20":16131.0,"sma_60":17836.83,"sma_120":18467.58},{"date":"2025-04-28","open":15769,"high":15896,"low":15505,"close":15613,"volume":69040,"rsi_14":58.58,"sma_20":16059.0,"sma_60":17771.33,"sma_120":18423.17},{"date":"2025-04-29","open":15779,"high":15916,"low":15613,"close":15838,"volume":45215,"rsi_14":71.52,"sma_20":15970.0,"sma_60":17711.67,"sma_120":18384.42},{"date":"2025-04-30","open":15945,"high":15945,"low":15320,"close":15398,"volume":48953,"rsi_14":47.43,"sma_20":15863.0,"sma_60":17636.67,"sma_120":18344.0},{"date":"2025-05-02","open":15779,"high":16033,"low":15593,"close":15867,"volume":69326,"rsi_14":54.14,"sma_20":15817.5,"sma_60":17578.5,"sma_120":18306.33},{"date":"2025-05-07","open":15564,"high":15642,"low":14987,"close":15222,"volume":125810,"rsi_14":42.32,"sma_20":15768.0,"sma_60":17510.5,"sma_120":18260.67},{"date":"2025-05-08","open":15251,"high":15544,"low":15153,"close":15496,"volume":141336,"rsi_14":43.79,"sma_20":15775.5,"sma_60":17442.67,"sma_120":18227.67},{"date":"2025-05-09","open":15593,"high":15593,"low":14674,"close":14850,"volume":142035,"rsi_14":41.55,"sma_20":15765.5,"sma_60":17357.5,"sma_120":18193.17},{"date":"2025-05-12","open":14850,"high":14938,"low":14518,"close":14841,"volume":100732,"rsi_14":43.18,"sma_20":15781.0,"sma_60":17273.83,"sma_120":18162.17},{"date":"2025-05-13","open":14987,"high":15623,"low":14919,"close":15496,"volume":94858,"rsi_14":54.28,"sma_20":15779.5,"sma_60":17219.17,"sma_120":18144.08},{"date":"2025-05-14","open":15564,"high":15564,"low":15251,"close":15525,"volume":50086,"rsi_14":54.88,"sma_20":15774.0,"sma_60":17178.83,"sma_120":18129.58},{"date":"2025-05-15","open":15505,"high":15955,"low":15359,"close":15945,"volume":83759,"rsi_14":59.69,"sma_20":15784.5,"sma_60":17138.5,"sma_120":18123.58},{"date":"2025-05-16","open":16033,"high":16268,"low":15779,"close":16180,"volume":115866,"rsi_14":59.23,"sma_20":15797.5,"sma_60":17101.0,"sma_120":18121.67},{"date":"2025-05-19","open":16180,"high":16317,"low":15906,"close":16151,"volume":115168,"rsi_14":58.37,"sma_20":15832.5,"sma_60":17071.0,"sma_120":18118.58},{"date":"2025-05-20","open":16131,"high":16317,"low":15887,"close":16004,"volume":81406,"rsi_14":54.25,"sma_20":15867.5,"sma_60":17030.83,"sma_120":18110.33},{"date":"2025-05-21","open":16004,"high":16199,"low":15652,"close":15711,"volume":102760,"rsi_14":51.08,"sma_20":15896.0,"sma_60":16993.67,"sma_120":18099.58},{"date":"2025-05-22","open":15720,"high":15720,"low":15183,"close":15251,"volume":113037,"rsi_14":43.83,"sma_20":15902.0,"sma_60":16939.0,"sma_120":18081.92},{"date":"2025-05-23","open":15456,"high":15456,"low":14968,"close":15104,"volume":76263,"rsi_14":46.71,"sma_20":15902.5,"sma_60":16884.0,"sma_120":18064.83},{"date":"2025-05-26","open":15075,"high":15320,"low":14948,"close":15202,"volume":96164,"rsi_14":41.87,"sma_20":15893.5,"sma_60":16837.83,"sma_120":18047.08},{"date":"2025-05-27","open":15202,"high":15320,"low":14987,"close":15192,"volume":73694,"rsi_14":49.58,"sma_20":15881.5,"sma_60":16783.17,"sma_120":18029.33},{"date":"2025-05-28","open":15261,"high":15290,"low":14968,"close":15134,"volume":95887,"rsi_14":44.41,"sma_20":15855.5,"sma_60":16733.5,"sma_120":18014.83},{"date":"2025-05-29","open":15212,"high":15290,"low":15036,"close":15232,"volume":58788,"rsi_14":57.09,"sma_20":15836.0,"sma_60":16689.83,"sma_120":18001.67},{"date":"2025-05-30","open":15241,"high":15241,"low":14821,"close":14860,"volume":77970,"rsi_14":50.32,"sma_20":15786.0,"sma_60":16643.5,"sma_120":17988.42},{"date":"2025-06-02","open":14860,"high":15016,"low":14440,"close":14518,"volume":110272,"rsi_14":32.14,"sma_20":15741.0,"sma_60":16586.17,"sma_120":17969.67},{"date":"2025-06-04","open":14674,"high":14723,"low":14410,"close":14479,"volume":144209,"rsi_14":30.96,"sma_20":15670.0,"sma_60":16525.0,"sma_120":17954.08},{"date":"2025-06-05","open":14567,"high":14694,"low":14449,"close":14537,"volume":81960,"rsi_14":20.49,"sma_20":15635.0,"sma_60":16465.83,"sma_120":17935.0},{"date":"2025-06-09","open":14616,"high":14616,"low":13579,"close":13902,"volume":563595,"rsi_14":9.12,"sma_20":15553.5,"sma_60":16391.17,"sma_120":17906.75},{"date":"2025-06-10","open":14117,"high":14195,"low":13834,"close":14156,"volume":121178,"rsi_14":16.88,"sma_20":15518.0,"sma_60":16328.17,"sma_120":17888.42},{"date":"2025-06-11","open":14381,"high":15036,"low":14371,"close":14772,"volume":217047,"rsi_14":32.3,"sma_20":15514.5,"sma_60":16281.17,"sma_120":17872.58},{"date":"2025-06-12","open":15026,"high":15222,"low":14723,"close":14782,"volume":206138,"rsi_14":35.47,"sma_20":15478.0,"sma_60":16238.5,"sma_120":17867.75},{"date":"2025-06-13","open":14821,"high":14909,"low":14195,"close":14293,"volume":113301,"rsi_14":35.15,"sma_20":15415.0,"sma_60":16181.33,"sma_120":17854.08},{"date":"2025-06-16","open":14205,"high":14586,"low":14205,"close":14489,"volume":65860,"rsi_14":40.6,"sma_20":15340.5,"sma_60":16131.67,"sma_120":17832.42},{"date":"2025-06-17","open":14498,"high":14645,"low":14234,"close":14361,"volume":92134,"rsi_14":37.28,"sma_20":15247.5,"sma_60":16081.33,"sma_120":17806.92},{"date":"2025-06-18","open":14342,"high":14518,"low":14176,"close":14479,"volume":81991,"rsi_14":39.54,"sma_20":15162.0,"sma_60":16027.5,"sma_120":17782.25},{"date":"2025-06-19","open":14498,"high":14606,"low":14176,"close":14401,"volume":103296,"rsi_14":39.32,"sma_20":15080.0,"sma_60":15970.0,"sma_120":17752.75},{"date":"2025-06-20","open":14518,"high":14537,"low":14273,"close":14498,"volume":91345,"rsi_14":39.32,"sma_20":15018.0,"sma_60":15911.83,"sma_120":17712.83},{"date":"2025-06-23","open":14469,"high":14469,"low":13980,"close":14098,"volume":124017,"rsi_14":38.98,"sma_20":14959.0,"sma_60":15843.83,"sma_120":17668.25},{"date":"2025-06-24","open":14342,"high":14528,"low":14215,"close":14469,"volume":99216,"rsi_14":49.3,"sma_20":14926.5,"sma_60":15777.83,"sma_120":17626.0},{"date":"2025-06-25","open":14518,"high":14625,"low":14371,"close":14498,"volume":98192,"rsi_14":50.28,"sma_20":14890.5,"sma_60":15715.33,"sma_120":17587.08},{"date":"2025-06-26","open":14635,"high":14762,"low":14254,"close":14557,"volume":57366,"rsi_14":50.28,"sma_20":14858.0,"sma_60":15658.5,"sma_120":17543.67},{"date":"2025-06-27","open":14586,"high":14958,"low":14489,"close":14880,"volume":156292,"rsi_14":65.43,"sma_20":14845.0,"sma_60":15610.5,"sma_120":17503.42},{"date":"2025-06-30","open":14928,"high":15134,"low":14674,"close":15104,"volume":184030,"rsi_14":65.11,"sma_20":14838.5,"sma_60":15577.83,"sma_120":17466.83},{"date":"2025-07-01","open":15104,"high":15339,"low":14948,"close":15232,"volume":122591,"rsi_14":58.67,"sma_20":14857.5,"sma_60":15537.83,"sma_120":17430.92},{"date":"2025-07-02","open":15261,"high":15466,"low":14919,"close":15456,"volume":91165,"rsi_14":61.77,"sma_20":14905.5,"sma_60":15503.17,"sma_120":17396.42},{"date":"2025-07-03","open":15349,"high":15623,"low":15329,"close":15496,"volume":114507,"rsi_14":74.9,"sma_20":14957.5,"sma_60":15481.67,"sma_120":17353.92},{"date":"2025-07-04","open":15437,"high":15554,"low":15241,"close":15378,"volume":107735,"rsi_14":69.04,"sma_20":15000.5,"sma_60":15467.83,"sma_120":17307.92},{"date":"2025-07-07","open":15368,"high":15417,"low":15065,"close":15349,"volume":92317,"rsi_14":72.05,"sma_20":15074.5,"sma_60":15467.83,"sma_120":17256.67},{"date":"2025-07-08","open":15300,"high":15613,"low":15192,"close":15447,"volume":118758,"rsi_14":71.81,"sma_20":15140.5,"sma_60":15474.67,"sma_120":17206.25},{"date":"2025-07-09","open":15535,"high":16014,"low":15359,"close":15945,"volume":132653,"rsi_14":79.26,"sma_20":15200.5,"sma_60":15498.67,"sma_120":17162.58},{"date":"2025-07-10","open":16004,"high":16356,"low":15906,"close":15975,"volume":158938,"rsi_14":78.71,"sma_20":15261.5,"sma_60":15506.33,"sma_120":17122.92},{"date":"2025-07-11","open":16317,"high":16327,"low":15984,"close":16043,"volume":107478,"rsi_14":93.45,"sma_20":15351.0,"sma_60":15513.33,"sma_120":17082.17},{"date":"2025-07-14","open":16102,"high":16180,"low":15887,"close":16170,"volume":98162,"rsi_14":92.65,"sma_20":15437.0,"sma_60":15520.67,"sma_120":17043.33},{"date":"2025-07-15","open":15955,"high":16278,"low":15955,"close":16278,"volume":63109,"rsi_14":92.92,"sma_20":15535.0,"sma_60":15526.67,"sma_120":17008.33},{"date":"2025-07-16","open":16209,"high":16209,"low":15603,"close":15818,"volume":113581,"rsi_14":75.49,"sma_20":15603.5,"sma_60":15532.67,"sma_120":16966.5},{"date":"2025-07-17","open":15984,"high":16053,"low":15632,"close":15945,"volume":101394,"rsi_14":73.39,"sma_20":15682.5,"sma_60":15543.33,"sma_120":16926.17},{"date":"2025-07-18","open":16229,"high":16688,"low":16229,"close":16346,"volume":201524,"rsi_14":75.3,"sma_20":15777.0,"sma_60":15563.67,"sma_120":16893.42},{"date":"2025-07-21","open":16473,"high":16522,"low":16199,"close":16463,"volume":96956,"rsi_14":75.2,"sma_20":15898.0,"sma_60":15586.33,"sma_120":16862.92},{"date":"2025-07-22","open":16551,"high":16551,"low":16014,"close":16072,"volume":72030,"rsi_14":61.8,"sma_20":15980.0,"sma_60":15603.0,"sma_120":16827.42},{"date":"2025-07-23","open":16151,"high":16229,"low":15935,"close":16170,"volume":41482,"rsi_14":62.64,"sma_20":16065.5,"sma_60":15616.5,"sma_120":16795.25},{"date":"2025-07-24","open":16229,"high":16229,"low":15857,"close":16033,"volume":90138,"rsi_14":62.18,"sma_20":16141.0,"sma_60":15626.83,"sma_120":16766.0},{"date":"2025-07-25","open":16053,"high":16190,"low":15916,"close":15994,"volume":54061,"rsi_14":61.96,"sma_20":16198.0,"sma_60":15632.83,"sma_120":16734.83},{"date":"2025-07-28","open":16014,"high":16014,"low":15642,"close":15662,"volume":52218,"rsi_14":53.67,"sma_20":16226.5,"sma_60":15633.67,"sma_120":16702.5},{"date":"2025-07-29","open":15711,"high":15740,"low":15212,"close":15564,"volume":77970,"rsi_14":42.47,"sma_20":16243.5,"sma_60":15629.0,"sma_120":16670.33},{"date":"2025-07-30","open":15662,"high":15711,"low":15496,"close":15623,"volume":47949,"rsi_14":43.13,"sma_20":16252.0,"sma_60":15632.83,"sma_120":16634.75},{"date":"2025-07-31","open":15769,"high":15867,"low":15525,"close":15593,"volume":58022,"rsi_14":41.09,"sma_20":16257.0,"sma_60":15628.17,"sma_120":16603.33},{"date":"2025-08-01","open":15525,"high":15535,"low":14928,"close":14948,"volume":92411,"rsi_14":29.9,"sma_20":16235.0,"sma_60":15623.5,"sma_120":16567.0},{"date":"2025-08-04","open":14880,"high":15398,"low":14772,"close":15261,"volume":38189,"rsi_14":34.34,"sma_20":16230.5,"sma_60":15619.5,"sma_120":16531.08},{"date":"2025-08-05","open":15564,"high":16610,"low":15378,"close":16366,"volume":356148,"rsi_14":57.04,"sma_20":16277.5,"sma_60":15645.33,"sma_120":16501.42},{"date":"2025-08-06","open":16590,"high":16884,"low":16434,"close":16571,"volume":129506,"rsi_14":57.88,"sma_20":16309.5,"sma_60":15674.83,"sma_120":16474.33},{"date":"2025-08-07","open":16620,"high":17333,"low":16522,"close":17167,"volume":230543,"rsi_14":59.86,"sma_20":16370.5,"sma_60":15703.33,"sma_120":16461.25},{"date":"2025-08-08","open":17304,"high":17744,"low":17187,"close":17353,"volume":136640,"rsi_14":60.51,"sma_20":16437.5,"sma_60":15734.5,"sma_120":16456.67},{"date":"2025-08-11","open":17353,"high":17597,"low":17011,"close":17353,"volume":82798,"rsi_14":66.67,"sma_20":16498.0,"sma_60":15758.5,"sma_120":16448.5},{"date":"2025-08-12","open":17294,"high":17402,"low":16864,"close":16864,"volume":72264,"rsi_14":58.2,"sma_20":16528.0,"sma_60":15770.17,"sma_120":16435.58},{"date":"2025-08-13","open":16982,"high":17050,"low":16620,"close":16864,"volume":74083,"rsi_14":60.14,"sma_20":16581.5,"sma_60":15782.33,"sma_120":16426.67},{"date":"2025-08-14","open":16864,"high":16884,"low":16405,"close":16620,"volume":59259,"rsi_14":57.27,"sma_20":16616.0,"sma_60":15792.83,"sma_120":16411.83},{"date":"2025-08-18","open":16620,"high":16766,"low":16307,"close":16375,"volume":49570,"rsi_14":58.47,"sma_20":16617.5,"sma_60":15804.17,"sma_120":16398.92},{"date":"2025-08-19","open":16366,"high":16913,"low":16297,"close":16669,"volume":82063,"rsi_14":62.53,"sma_20":16628.0,"sma_60":15828.33,"sma_120":16383.67},{"date":"2025-08-20","open":16385,"high":17099,"low":16219,"close":17099,"volume":141055,"rsi_14":65.44,"sma_20":16680.5,"sma_60":15862.33,"sma_120":16373.17},{"date":"2025-08-21","open":17285,"high":17285,"low":16913,"close":17040,"volume":65477,"rsi_14":65.04,"sma_20":16725.0,"sma_60":15893.67,"sma_120":16365.75},{"date":"2025-08-22","open":16942,"high":17158,"low":16659,"close":16864,"volume":38537,"rsi_14":72.07,"sma_20":16767.5,"sma_60":15922.17,"sma_120":16352.67},{"date":"2025-08-25","open":17089,"high":17089,"low":16747,"close":16854,"volume":39259,"rsi_14":69.73,"sma_20":16811.5,"sma_60":15951.5,"sma_120":16342.5},{"date":"2025-08-26","open":16766,"high":16991,"low":16698,"close":16854,"volume":21872,"rsi_14":58.33,"sma_20":16872.5,"sma_60":15979.17,"sma_120":16334.5},{"date":"2025-08-27","open":16913,"high":16913,"low":16669,"close":16757,"volume":30812,"rsi_14":53.29,"sma_20":16933.5,"sma_60":16011.5,"sma_120":16327.5},{"date":"2025-08-28","open":16757,"high":17226,"low":16757,"close":16903,"volume":39680,"rsi_14":44.44,"sma_20":16999.0,"sma_60":16052.17,"sma_120":16319.17},{"date":"2025-08-29","open":16913,"high":16962,"low":16512,"close":16610,"volume":41048,"rsi_14":35.04,"sma_20":17051.0,"sma_60":16088.5,"sma_120":16306.75},{"date":"2025-09-01","open":16444,"high":16444,"low":15965,"close":16121,"volume":46035,"rsi_14":29.28,"sma_20":17111.0,"sma_60":16115.5,"sma_120":16290.67},{"date":"2025-09-02","open":16327,"high":16327,"low":15945,"close":16199,"volume":23931,"rsi_14":37.02,"sma_20":17159.0,"sma_60":16154.67,"sma_120":16272.92},{"date":"2025-09-03","open":16327,"high":16502,"low":16082,"close":16483,"volume":37265,"rsi_14":43.3,"sma_20":17165.0,"sma_60":16194.33,"sma_120":16261.25},{"date":"2025-09-04","open":16561,"high":16913,"low":16522,"close":16669,"volume":28405,"rsi_14":50.88,"sma_20":17170.0,"sma_60":16226.67,"sma_120":16253.92},{"date":"2025-09-05","open":17109,"high":17275,"low":16884,"close":16972,"volume":54453,"rsi_14":60.48,"sma_20":17160.0,"sma_60":16264.0,"sma_120":16251.25},{"date":"2025-09-08","open":17187,"high":18252,"low":16815,"close":17304,"volume":100444,"rsi_14":61.02,"sma_20":17157.5,"sma_60":16315.33,"sma_120":16248.33},{"date":"2025-09-09","open":17216,"high":17216,"low":16933,"close":17060,"volume":33993,"rsi_14":49.28,"sma_20":17142.5,"sma_60":16359.17,"sma_120":16245.42},{"date":"2025-09-10","open":17070,"high":17089,"low":16630,"close":16639,"volume":64138,"rsi_14":43.45,"sma_20":17131.0,"sma_60":16398.0,"sma_120":16239.67},{"date":"2025-09-11","open":16718,"high":16727,"low":16493,"close":16620,"volume":26590,"rsi_14":45.79,"sma_20":17118.5,"sma_60":16434.5,"sma_120":16231.0},{"date":"2025-09-12","open":16688,"high":16688,"low":16405,"close":16483,"volume":64242,"rsi_14":43.87,"sma_20":17111.5,"sma_60":16470.0,"sma_120":16220.0},{"date":"2025-09-15","open":16581,"high":16620,"low":16258,"close":16483,"volume":74802,"rsi_14":43.87,"sma_20":17117.0,"sma_60":16503.83,"sma_120":16207.83},{"date":"2025-09-16","open":16473,"high":16590,"low":16356,"close":16493,"volume":33293,"rsi_14":45.51,"sma_20":17108.0,"sma_60":16544.67,"sma_120":16194.25},{"date":"2025-09-17","open":16532,"high":16532,"low":16297,"close":16336,"volume":46058,"rsi_14":40.4,"sma_20":17069.0,"sma_60":16576.5,"sma_120":16177.17},{"date":"2025-09-18","open":16485,"high":16893,"low":16330,"close":16835,"volume":75152,"rsi_14":55.09,"sma_20":17064.0,"sma_60":16618.17,"sma_120":16166.75},{"date":"2025-09-19","open":17230,"high":17360,"low":16970,"close":17000,"volume":37601,"rsi_14":58.04,"sma_20":17051.5,"sma_60":16653.33,"sma_120":16155.92},{"date":"2025-09-22","open":16590,"high":16894,"low":16532,"close":16698,"volume":44988,"rsi_14":58.04,"sma_20":17043.5,"sma_60":16684.33,"sma_120":16147.42},{"date":"2025-09-23","open":16620,"high":16727,"low":16356,"close":16649,"volume":55363,"rsi_14":52.9,"sma_20":17033.0,"sma_60":16710.67,"sma_120":16144.25},{"date":"2025-09-24","open":16542,"high":16864,"low":16131,"close":16737,"volume":73901,"rsi_14":51.24,"sma_20":17032.0,"sma_60":16736.33,"sma_120":16137.08},{"date":"2025-09-25","open":16669,"high":16669,"low":16307,"close":16346,"volume":44358,"rsi_14":39.04,"sma_20":17003.5,"sma_60":16751.5,"sma_120":16127.33},{"date":"2025-09-26","open":16415,"high":16415,"low":15759,"close":15838,"volume":80521,"rsi_14":25.81,"sma_20":16964.0,"sma_60":16757.33,"sma_120":16119.5},{"date":"2025-09-29","open":15984,"high":16219,"low":15867,"close":16131,"volume":51488,"rsi_14":34.92,"sma_20":16964.5,"sma_60":16770.17,"sma_120":16119.0},{"date":"2025-09-30","open":16004,"high":16229,"low":15887,"close":16141,"volume":34123,"rsi_14":40.66,"sma_20":16961.5,"sma_60":16783.67,"sma_120":16125.75},{"date":"2025-10-01","open":16131,"high":16131,"low":15789,"close":15857,"volume":73528,"rsi_14":37.0,"sma_20":16929.5,"sma_60":16790.67,"sma_120":16132.67},{"date":"2025-10-02","open":15877,"high":15975,"low":15789,"close":15857,"volume":36871,"rsi_14":38.81,"sma_20":16888.0,"sma_60":16789.17,"sma_120":16143.92},{"date":"2025-10-10","open":16004,"high":16111,"low":15153,"close":15222,"volume":118186,"rsi_14":31.62,"sma_20":16798.5,"sma_60":16776.33,"sma_120":16141.33},{"date":"2025-10-13","open":15065,"high":15144,"low":14782,"close":15104,"volume":137634,"rsi_14":30.39,"sma_20":16686.0,"sma_60":16760.33,"sma_120":16136.83},{"date":"2025-10-14","open":15329,"high":15544,"low":14841,"close":14909,"volume":71579,"rsi_14":30.05,"sma_20":16576.0,"sma_60":16738.83,"sma_120":16129.75},{"date":"2025-10-15","open":15144,"high":15251,"low":14928,"close":15251,"volume":54254,"rsi_14":24.48,"sma_20":16505.0,"sma_60":16721.33,"sma_120":16124.0},{"date":"2025-10-16","open":15368,"high":15672,"low":15026,"close":15065,"volume":149759,"rsi_14":25.54,"sma_20":16425.5,"sma_60":16708.5,"sma_120":16120.58},{"date":"2025-10-17","open":15036,"high":15046,"low":14694,"close":14811,"volume":113336,"rsi_14":21.87,"sma_20":16340.0,"sma_60":16689.17,"sma_120":16116.25},{"date":"2025-10-20","open":14841,"high":15104,"low":14684,"close":14801,"volume":110890,"rsi_14":22.12,"sma_20":16254.0,"sma_60":16662.83,"sma_120":16113.25},{"date":"2025-10-21","open":14821,"high":14948,"low":14655,"close":14704,"volume":113027,"rsi_14":19.41,"sma_20":16162.5,"sma_60":16632.83,"sma_120":16109.58},{"date":"2025-10-22","open":14792,"high":14958,"low":14489,"close":14958,"volume":62467,"rsi_14":28.22,"sma_20":16092.0,"sma_60":16613.83,"sma_120":16108.42},{"date":"2025-10-23","open":14841,"high":14948,"low":14694,"close":14801,"volume":47405,"rsi_14":31.72,"sma_20":15982.5,"sma_60":16590.5,"sma_120":16103.5},{"date":"2025-10-24","open":14948,"high":14948,"low":14655,"close":14743,"volume":76463,"rsi_14":23.31,"sma_20":15886.5,"sma_60":16568.5,"sma_120":16097.67},{"date":"2025-10-27","open":14801,"high":14801,"low":14528,"close":14557,"volume":127459,"rsi_14":21.48,"sma_20":15777.0,"sma_60":16544.0,"sma_120":16088.42},{"date":"2025-10-28","open":14665,"high":15144,"low":14528,"close":14958,"volume":94920,"rsi_14":34.46,"sma_20":15690.5,"sma_60":16532.0,"sma_120":16082.83},{"date":"2025-10-29","open":14997,"high":15056,"low":14665,"close":15036,"volume":123545,"rsi_14":36.18,"sma_20":15603.5,"sma_60":16523.0,"sma_120":16076.0},{"date":"2025-10-30","open":15339,"high":15554,"low":14665,"close":14841,"volume":200258,"rsi_14":42.47,"sma_20":15526.5,"sma_60":16509.67,"sma_120":16071.25},{"date":"2025-10-31","open":14841,"high":14968,"low":14635,"close":14665,"volume":132852,"rsi_14":41.51,"sma_20":15466.5,"sma_60":16493.83,"sma_120":16061.0},{"date":"2025-11-03","open":14674,"high":14792,"low":14557,"close":14645,"volume":168128,"rsi_14":44.53,"sma_20":15390.5,"sma_60":16488.67,"sma_120":16056.08},{"date":"2025-11-04","open":14665,"high":14977,"low":14469,"close":14850,"volume":191113,"rsi_14":41.2,"sma_20":15324.5,"sma_60":16481.67,"sma_120":16050.58},{"date":"2025-11-05","open":14792,"high":14958,"low":14039,"close":14479,"volume":272290,"rsi_14":38.1,"sma_20":15254.0,"sma_60":16449.5,"sma_120":16047.42},{"date":"2025-11-06","open":14928,"high":15838,"low":14625,"close":14782,"volume":347477,"rsi_14":49.42,"sma_20":15199.0,"sma_60":16419.0,"sma_120":16046.92},{"date":"2025-11-07","open":14655,"high":14909,"low":13550,"close":13912,"volume":327501,"rsi_14":36.81,"sma_20":15132.0,"sma_60":16363.5,"sma_120":16033.42},{"date":"2025-11-10","open":13951,"high":14000,"low":13746,"close":13931,"volume":112195,"rsi_14":38.28,"sma_20":15072.0,"sma_60":16305.17,"sma_120":16019.83},{"date":"2025-11-11","open":13882,"high":14225,"low":13677,"close":13775,"volume":198494,"rsi_14":31.5,"sma_20":15014.0,"sma_60":16244.17,"sma_120":16001.33},{"date":"2025-11-12","open":13697,"high":14498,"low":13697,"close":14469,"volume":233832,"rsi_14":45.55,"sma_20":14974.0,"sma_60":16203.33,"sma_120":15986.75},{"date":"2025-11-13","open":14469,"high":15251,"low":14401,"close":15144,"volume":192468,"rsi_14":54.61,"sma_20":14978.0,"sma_60":16174.0,"sma_120":15978.17},{"date":"2025-11-14","open":14870,"high":15437,"low":14753,"close":14977,"volume":144639,"rsi_14":54.85,"sma_20":14986.5,"sma_60":16146.0,"sma_120":15969.42},{"date":"2025-11-17","open":15016,"high":15104,"low":14518,"close":14567,"volume":87932,"rsi_14":45.5,"sma_20":14974.5,"sma_60":16115.17,"sma_120":15959.67},{"date":"2025-11-18","open":14489,"high":14528,"low":14117,"close":14264,"volume":99108,"rsi_14":41.54,"sma_20":14952.0,"sma_60":16074.17,"sma_120":15951.25},{"date":"2025-11-19","open":14273,"high":14469,"low":13980,"close":14225,"volume":93307,"rsi_14":43.02,"sma_20":14914.5,"sma_60":16025.17,"sma_120":15943.75},{"date":"2025-11-20","open":14401,"high":14410,"low":14146,"close":14254,"volume":84559,"rsi_14":45.18,"sma_20":14886.5,"sma_60":15977.67,"sma_120":15935.67},{"date":"2025-11-21","open":14029,"high":14029,"low":13726,"close":13814,"volume":97672,"rsi_14":41.13,"sma_20":14839.0,"sma_60":15925.67,"sma_120":15923.92},{"date":"2025-11-24","open":13863,"high":13912,"low":13609,"close":13609,"volume":72269,"rsi_14":36.74,"sma_20":14790.5,"sma_60":15870.33,"sma_120":15910.92},{"date":"2025-11-25","open":13667,"high":13970,"low":13550,"close":13687,"volume":102981,"rsi_14":40.98,"sma_20":14725.5,"sma_60":15816.33,"sma_120":15897.75},{"date":"2025-11-26","open":13785,"high":14508,"low":13755,"close":14459,"volume":105067,"rsi_14":46.68,"sma_20":14696.0,"sma_60":15777.17,"sma_120":15894.33},{"date":"2025-11-27","open":14489,"high":14489,"low":14225,"close":14254,"volume":33676,"rsi_14":54.08,"sma_20":14666.0,"sma_60":15732.0,"sma_120":15892.08},{"date":"2025-11-28","open":14361,"high":14987,"low":14185,"close":14772,"volume":116411,"rsi_14":58.96,"sma_20":14671.5,"sma_60":15700.67,"sma_120":15894.58},{"date":"2025-12-01","open":14772,"high":14948,"low":14479,"close":14489,"volume":54318,"rsi_14":57.4,"sma_20":14663.5,"sma_60":15672.83,"sma_120":15894.17},{"date":"2025-12-02","open":14655,"high":15056,"low":14489,"close":15036,"volume":73795,"rsi_14":56.07,"sma_20":14673.0,"sma_60":15653.0,"sma_120":15903.83},{"date":"2025-12-03","open":15114,"high":15779,"low":14958,"close":15544,"volume":137537,"rsi_14":54.45,"sma_20":14727.5,"sma_60":15637.0,"sma_120":15915.67},{"date":"2025-12-04","open":15642,"high":15906,"low":14469,"close":15349,"volume":66127,"rsi_14":54.09,"sma_20":14756.5,"sma_60":15614.5,"sma_120":15920.58},{"date":"2025-12-05","open":15466,"high":15466,"low":15065,"close":15173,"volume":46196,"rsi_14":57.05,"sma_20":14821.0,"sma_60":15583.83,"sma_120":15923.92},{"date":"2025-12-08","open":15183,"high":15339,"low":14977,"close":15329,"volume":48003,"rsi_14":62.82,"sma_20":14892.5,"sma_60":15550.17,"sma_120":15932.75},{"date":"2025-12-09","open":15329,"high":15466,"low":15212,"close":15447,"volume":32011,"rsi_14":64.43,"sma_20":14978.0,"sma_60":15522.67,"sma_120":15940.92},{"date":"2025-12-10","open":15574,"high":15574,"low":15339,"close":15388,"volume":44158,"rsi_14":63.3,"sma_20":15025.0,"sma_60":15501.33,"sma_120":15949.67},{"date":"2025-12-11","open":15544,"high":15984,"low":15427,"close":15935,"volume":100591,"rsi_14":74.27,"sma_20":15065.5,"sma_60":15489.67,"sma_120":15962.08},{"date":"2025-12-12","open":15906,"high":15906,"low":15525,"close":15789,"volume":41711,"rsi_14":75.28,"sma_20":15107.0,"sma_60":15477.83,"sma_120":15973.92},{"date":"2025-12-15","open":15632,"high":15828,"low":15417,"close":15799,"volume":39876,"rsi_14":74.88,"sma_20":15170.0,"sma_60":15466.17,"sma_120":15985.0},{"date":"2025-12-16","open":15799,"high":15838,"low":15368,"close":15408,"volume":56494,"rsi_14":62.28,"sma_20":15228.5,"sma_60":15447.67,"sma_120":15996.17},{"date":"2025-12-17","open":15574,"high":15632,"low":15349,"close":15486,"volume":21386,"rsi_14":66.49,"sma_20":15293.0,"sma_60":15433.17,"sma_120":16004.83},{"date":"2025-12-18","open":15466,"high":15593,"low":15163,"close":15456,"volume":42560,"rsi_14":60.54,"sma_20":15354.5,"sma_60":15407.83,"sma_120":16013.0},{"date":"2025-12-19","open":15584,"high":15779,"low":15310,"close":15740,"volume":42985,"rsi_14":69.28,"sma_20":15453.0,"sma_60":15392.83,"sma_120":16023.08},{"date":"2025-12-22","open":15740,"high":15740,"low":15525,"close":15544,"volume":41461,"rsi_14":58.78,"sma_20":15552.0,"sma_60":15373.17,"sma_120":16028.75},{"date":"2025-12-23","open":15544,"high":15613,"low":15202,"close":15261,"volume":68669,"rsi_14":44.69,"sma_20":15632.5,"sma_60":15349.5,"sma_120":16030.08},{"date":"2025-12-24","open":15280,"high":15486,"low":15232,"close":15378,"volume":35250,"rsi_14":50.57,"sma_20":15679.5,"sma_60":15326.33,"sma_120":16031.33},{"date":"2025-12-26","open":15466,"high":15691,"low":15300,"close":15300,"volume":69675,"rsi_14":52.55,"sma_20":15733.0,"sma_60":15308.5,"sma_120":16030.0},{"date":"2025-12-29","open":15650,"high":15740,"low":15430,"close":15710,"volume":45861,"rsi_14":50.61,"sma_20":15763.0,"sma_60":15300.33,"sma_120":16028.83},{"date":"2025-12-30","open":15700,"high":15780,"low":15510,"close":15650,"volume":26930,"rsi_14":46.86,"sma_20":15804.5,"sma_60":15286.17,"sma_120":16028.17},{"date":"2026-01-02","open":15560,"high":15970,"low":15340,"close":15400,"volume":68833,"rsi_14":43.41,"sma_20":15805.5,"sma_60":15267.67,"sma_120":16025.67},{"date":"2026-01-05","open":15500,"high":15750,"low":15180,"close":15320,"volume":59511,"rsi_14":26.67,"sma_20":15776.5,"sma_60":15252.67,"sma_120":16021.67},{"date":"2026-01-06","open":15390,"high":15390,"low":15060,"close":15340,"volume":73176,"rsi_14":29.44,"sma_20":15758.5,"sma_60":15238.0,"sma_120":16013.58},{"date":"2026-01-07","open":15340,"high":16240,"low":14710,"close":15310,"volume":47181,"rsi_14":28.64,"sma_20":15748.0,"sma_60":15233.67,"sma_120":16005.0},{"date":"2026-01-08","open":15440,"high":15440,"low":15020,"close":15120,"volume":31722,"rsi_14":32.02,"sma_20":15720.0,"sma_60":15228.17,"sma_120":15994.25},{"date":"2026-01-09","open":15060,"high":15800,"low":14960,"close":15740,"volume":80399,"rsi_14":47.84,"sma_20":15717.0,"sma_60":15236.33,"sma_120":15987.58},{"date":"2026-01-12","open":15760,"high":15790,"low":15450,"close":15640,"volume":43425,"rsi_14":46.44,"sma_20":15712.0,"sma_60":15237.0,"sma_120":15979.17},{"date":"2026-01-13","open":15600,"high":15740,"low":15330,"close":15360,"volume":89318,"rsi_14":34.45,"sma_20":15665.0,"sma_60":15236.17,"sma_120":15972.33},{"date":"2026-01-14","open":15550,"high":15600,"low":15120,"close":15400,"volume":86242,"rsi_14":38.74,"sma_20":15627.5,"sma_60":15240.33,"sma_120":15964.75},{"date":"2026-01-15","open":15380,"high":15490,"low":14920,"close":15110,"volume":101667,"rsi_14":38.74,"sma_20":15575.0,"sma_60":15239.83,"sma_120":15951.33},{"date":"2026-01-16","open":15000,"high":15290,"low":14830,"close":15020,"volume":123356,"rsi_14":33.79,"sma_20":15538.0,"sma_60":15239.5,"sma_120":15936.17},{"date":"2026-01-19","open":14950,"high":15100,"low":14900,"close":15010,"volume":118442,"rsi_14":33.01,"sma_20":15457.0,"sma_60":15232.67,"sma_120":15924.25},{"date":"2026-01-20","open":14950,"high":15300,"low":14840,"close":15140,"volume":95282,"rsi_14":38.03,"sma_20":15409.0,"sma_60":15233.67,"sma_120":15912.58},{"date":"2026-01-21","open":14940,"high":15520,"low":14940,"close":15430,"volume":90640,"rsi_14":50.69,"sma_20":15385.5,"sma_60":15242.67,"sma_120":15904.5},{"date":"2026-01-22","open":15420,"high":15770,"low":15340,"close":15530,"volume":61040,"rsi_14":54.79,"sma_20":15381.5,"sma_60":15246.5,"sma_120":15897.58},{"date":"2026-01-23","open":15530,"high":15600,"low":15300,"close":15570,"volume":52851,"rsi_14":55.2,"sma_20":15373.5,"sma_60":15249.67,"sma_120":15893.83},{"date":"2026-01-26","open":15550,"high":16000,"low":15550,"close":15900,"volume":88315,"rsi_14":61.75,"sma_20":15386.0,"sma_60":15261.67,"sma_120":15893.67},{"date":"2026-01-27","open":15860,"high":15950,"low":15560,"close":15790,"volume":85963,"rsi_14":63.79,"sma_20":15390.0,"sma_60":15274.83,"sma_120":15892.08},{"date":"2026-01-28","open":15790,"high":16120,"low":15790,"close":16080,"volume":74383,"rsi_14":58.1,"sma_20":15411.5,"sma_60":15293.17,"sma_120":15893.17},{"date":"2026-01-29","open":16020,"high":16080,"low":15650,"close":15830,"volume":86098,"rsi_14":54.22,"sma_20":15433.0,"sma_60":15303.83,"sma_120":15897.67},{"date":"2026-01-30","open":15780,"high":15940,"low":15460,"close":15600,"volume":88047,"rsi_14":55.45,"sma_20":15447.0,"sma_60":15317.0,"sma_120":15897.58},{"date":"2026-02-02","open":15470,"high":15650,"low":15020,"close":15050,"volume":66642,"rsi_14":43.54,"sma_20":15432.5,"sma_60":15315.83,"sma_120":15883.5},{"date":"2026-02-03","open":15210,"high":15770,"low":15060,"close":15750,"volume":82563,"rsi_14":60.26,"sma_20":15454.5,"sma_60":15341.17,"sma_120":15873.5},{"date":"2026-02-04","open":15600,"high":15910,"low":15590,"close":15860,"volume":43742,"rsi_14":63.38,"sma_20":15491.5,"sma_60":15355.17,"sma_120":15859.33},{"date":"2026-02-05","open":15630,"high":15790,"low":15510,"close":15680,"volume":72035,"rsi_14":59.94,"sma_20":15488.5,"sma_60":15379.0,"sma_120":15842.08},{"date":"2026-02-06","open":15470,"high":15520,"low":15020,"close":15480,"volume":61592,"rsi_14":56.7,"sma_20":15480.5,"sma_60":15402.17,"sma_120":15823.17},{"date":"2026-02-09","open":15670,"high":15900,"low":15660,"close":15860,"volume":58556,"rsi_14":59.57,"sma_20":15505.5,"sma_60":15419.83,"sma_120":15811.58},{"date":"2026-02-10","open":15890,"high":16050,"low":15760,"close":15840,"volume":34525,"rsi_14":55.87,"sma_20":15527.5,"sma_60":15425.67,"sma_120":15799.83},{"date":"2026-02-11","open":15990,"high":16210,"low":15900,"close":16200,"volume":78159,"rsi_14":58.93,"sma_20":15582.0,"sma_60":15440.33,"sma_120":15793.17},{"date":"2026-02-12","open":16230,"high":16380,"low":16050,"close":16130,"volume":37960,"rsi_14":57.41,"sma_20":15637.5,"sma_60":15460.83,"sma_120":15788.0},{"date":"2026-02-13","open":15990,"high":16010,"low":15730,"close":15780,"volume":38948,"rsi_14":48.42,"sma_20":15675.5,"sma_60":15480.67,"sma_120":15777.42},{"date":"2026-02-19","open":15800,"high":16200,"low":15750,"close":16080,"volume":53646,"rsi_14":53.63,"sma_20":15729.0,"sma_60":15506.17,"sma_120":15765.67},{"date":"2026-02-20","open":16080,"high":16270,"low":15910,"close":16140,"volume":58405,"rsi_14":50.8,"sma_20":15779.0,"sma_60":15532.17,"sma_120":15754.92},{"date":"2026-02-23","open":16230,"high":16670,"low":16230,"close":16600,"volume":116021,"rsi_14":59.7,"sma_20":15837.5,"sma_60":15573.33,"sma_120":15749.5},{"date":"2026-02-24","open":16600,"high":16600,"low":16320,"close":16390,"volume":58514,"rsi_14":60.0,"sma_20":15880.5,"sma_60":15614.5,"sma_120":15742.42},{"date":"2026-02-25","open":16460,"high":16600,"low":16000,"close":16110,"volume":111137,"rsi_14":64.4,"sma_20":15907.5,"sma_60":15649.67,"sma_120":15733.0},{"date":"2026-02-26","open":16100,"high":16140,"low":15560,"close":15600,"volume":138413,"rsi_14":47.85,"sma_20":15892.5,"sma_60":15670.5,"sma_120":15701.25},{"date":"2026-02-27","open":15690,"high":15720,"low":15340,"close":15580,"volume":104527,"rsi_14":45.88,"sma_20":15882.0,"sma_60":15679.83,"sma_120":15705.92},{"date":"2026-03-03","open":15470,"high":15490,"low":15010,"close":15100,"volume":106777,"rsi_14":42.16,"sma_20":15833.0,"sma_60":15679.67,"sma_120":15690.17},{"date":"2026-03-04","open":14710,"high":14970,"low":14000,"close":14010,"volume":238617,"rsi_14":33.99,"sma_20":15742.0,"sma_60":15666.17,"sma_120":15669.5},{"date":"2026-03-05","open":14650,"high":15050,"low":14500,"close":14790,"volume":127987,"rsi_14":39.28,"sma_20":15701.5,"sma_60":15656.33,"sma_120":15654.67},{"date":"2026-03-06","open":14530,"high":14890,"low":13960,"close":14410,"volume":217896,"rsi_14":36.64,"sma_20":15669.5,"sma_60":15631.5,"sma_120":15634.25},{"date":"2026-03-09","open":13940,"high":13990,"low":13610,"close":13930,"volume":135146,"rsi_14":29.25,"sma_20":15578.5,"sma_60":15602.0,"sma_120":15608.25},{"date":"2026-03-10","open":14310,"high":14450,"low":14085,"close":14320,"volume":66765,"rsi_14":34.37,"sma_20":15501.5,"sma_60":15582.0,"sma_120":15582.92},{"date":"2026-03-11","open":14440,"high":14830,"low":14215,"close":14620,"volume":72925,"rsi_14":39.9,"sma_20":15448.5,"sma_60":15564.33,"sma_120":15557.25},{"date":"2026-03-12","open":14600,"high":14770,"low":14370,"close":14570,"volume":48404,"rsi_14":36.25,"sma_20":15403.0,"sma_60":15543.83,"sma_120":15533.25},{"date":"2026-03-13","open":14850,"high":15180,"low":14800,"close":15050,"volume":178578,"rsi_14":40.78,"sma_20":15362.5,"sma_60":15532.33,"sma_120":15516.83},{"date":"2026-03-16","open":15460,"high":15580,"low":15280,"close":15560,"volume":40058,"rsi_14":41.28,"sma_20":15348.5,"sma_60":15501.17,"sma_120":15489.5},{"date":"2026-03-17","open":15640,"high":16370,"low":15560,"close":16050,"volume":84501,"rsi_14":47.28,"sma_20":15341.0,"sma_60":15518.33,"sma_120":15498.08},{"date":"2026-03-18","open":16300,"high":16550,"low":16140,"close":16290,"volume":43961,"rsi_14":51.45,"sma_20":15349.0,"sma_60":15520.5,"sma_120":15493.33},{"date":"2026-03-19","open":15730,"high":16080,"low":15730,"close":15950,"volume":25593,"rsi_14":52.9,"sma_20":15357.5,"sma_60":15523.67,"sma_120":15485.67},{"date":"2026-03-20","open":16130,"high":17190,"low":16030,"close":16900,"volume":144985,"rsi_14":59.48,"sma_20":15398.5,"sma_60":15541.33,"sma_120":15487.25},{"date":"2026-03-23","open":16660,"high":16920,"low":16080,"close":16160,"volume":61798,"rsi_14":57.34,"sma_20":15399.5,"sma_60":15547.17,"sma_120":15477.5},{"date":"2026-03-24","open":16480,"high":16490,"low":15870,"close":16460,"volume":38321,"rsi_14":69.05,"sma_20":15392.5,"sma_60":15553.17,"sma_120":15473.0},{"date":"2026-03-25","open":16460,"high":16590,"low":16100,"close":16340,"volume":34288,"rsi_14":63.43,"sma_20":15390.0,"sma_60":15560.5,"sma_120":15466.83},{"date":"2026-03-26","open":16440,"high":16440,"low":15850,"close":15960,"volume":24936,"rsi_14":63.43,"sma_20":15382.5,"sma_60":15566.33,"sma_120":15457.92},{"date":"2026-03-27","open":15940,"high":16020,"low":15670,"close":15800,"volume":30557,"rsi_14":67.16,"sma_20":15392.5,"sma_60":15567.5,"sma_120":15446.92},{"date":"2026-03-30","open":15490,"high":15490,"low":15010,"close":15290,"volume":49417,"rsi_14":58.71,"sma_20":15378.0,"sma_60":15561.5,"sma_120":15435.0},{"date":"2026-03-31","open":15250,"high":15370,"low":14950,"close":15120,"volume":30236,"rsi_14":54.6,"sma_20":15379.0,"sma_60":15551.67,"sma_120":15426.0},{"date":"2026-04-01","open":15351,"high":15660,"low":15271,"close":15630,"volume":22636,"rsi_14":59.33,"sma_20":15462.5,"sma_60":15552.17,"sma_120":15419.17},{"date":"2026-04-02","open":15660,"high":15660,"low":14800,"close":15260,"volume":40725,"rsi_14":51.78,"sma_20":15486.0,"sma_60":15549.83,"sma_120":15408.75},{"date":"2026-04-03","open":15330,"high":15630,"low":15270,"close":15450,"volume":17411,"rsi_14":49.01,"sma_20":15538.0,"sma_60":15552.0,"sma_120":15402.33},{"date":"2026-04-06","open":15450,"high":15640,"low":15070,"close":15110,"volume":36367,"rsi_14":41.33,"sma_20":15597.0,"sma_60":15548.17,"sma_120":15393.08},{"date":"2026-04-07","open":15330,"high":15330,"low":14900,"close":15000,"volume":21798,"rsi_14":37.81,"sma_20":15631.0,"sma_60":15543.0,"sma_120":15388.33},{"date":"2026-04-08","open":15300,"high":15450,"low":15190,"close":15400,"volume":21950,"rsi_14":44.86,"sma_20":15670.0,"sma_60":15547.67,"sma_120":15387.92},{"date":"2026-04-09","open":15500,"high":15500,"low":15220,"close":15400,"volume":14710,"rsi_14":32.95,"sma_20":15711.5,"sma_60":15542.0,"sma_120":15389.17},{"date":"2026-04-10","open":15610,"high":15760,"low":15290,"close":15600,"volume":25210,"rsi_14":42.75,"sma_20":15739.0,"sma_60":15541.33,"sma_120":15389.17},{"date":"2026-04-13","open":15320,"high":15380,"low":15120,"close":15240,"volume":32696,"rsi_14":34.44,"sma_20":15723.0,"sma_60":15539.33,"sma_120":15387.75},{"date":"2026-04-14","open":15400,"high":15600,"low":15240,"close":15520,"volume":55919,"rsi_14":39.95,"sma_20":15696.5,"sma_60":15541.33,"sma_120":15390.83},{"date":"2026-04-15","open":15620,"high":15770,"low":15400,"close":15540,"volume":74512,"rsi_14":44.35,"sma_20":15659.0,"sma_60":15548.5,"sma_120":15394.17},{"date":"2026-04-16","open":15660,"high":16140,"low":15550,"close":16080,"volume":71103,"rsi_14":53.41,"sma_20":15665.5,"sma_60":15566.17,"sma_120":15402.83},{"date":"2026-04-17","open":16130,"high":16200,"low":15840,"close":16200,"volume":22824,"rsi_14":62.26,"sma_20":15630.5,"sma_60":15586.0,"sma_120":15410.33},{"date":"2026-04-20","open":16120,"high":16270,"low":15820,"close":16150,"volume":44908,"rsi_14":64.35,"sma_20":15630.0,"sma_60":15602.83,"sma_120":15418.75},{"date":"2026-04-21","open":16200,"high":16290,"low":15990,"close":16120,"volume":32977,"rsi_14":57.19,"sma_20":15613.0,"sma_60":15614.33,"sma_120":15427.42},{"date":"2026-04-22","open":16100,"high":16690,"low":15910,"close":16490,"volume":51967,"rsi_14":70.43,"sma_20":15620.5,"sma_60":15630.33,"sma_120":15440.75},{"date":"2026-04-23","open":16690,"high":17450,"low":16500,"close":17200,"volume":172008,"rsi_14":74.79,"sma_20":15682.5,"sma_60":15657.5,"sma_120":15456.58},{"date":"2026-04-24","open":17400,"high":17460,"low":17090,"close":17350,"volume":63913,"rsi_14":83.53,"sma_20":15760.0,"sma_60":15681.67,"sma_120":15473.0},{"date":"2026-04-27","open":17400,"high":17540,"low":17300,"close":17530,"volume":49571,"rsi_14":87.1,"sma_20":15872.0,"sma_60":15710.67,"sma_120":15492.58},{"date":"2026-04-28","open":17580,"high":17660,"low":17030,"close":17210,"volume":65721,"rsi_14":77.18,"sma_20":15976.5,"sma_60":15729.5,"sma_120":15511.0},{"date":"2026-04-29","open":17110,"high":17740,"low":17110,"close":17690,"volume":39991,"rsi_14":80.05,"sma_20":16077.0,"sma_60":15760.5,"sma_120":15532.17},{"date":"2026-04-30","open":17720,"high":17770,"low":17470,"close":17700,"volume":51468,"rsi_14":86.58,"sma_20":16231.0,"sma_60":15755.17,"sma_120":15575.0},{"date":"2026-05-04","open":11104,"high":11509,"low":11104,"close":11447,"volume":145968,"rsi_14":89.9,"sma_20":16346.5,"sma_60":15851.33,"sma_120":15584.42},{"date":"2026-05-06","open":11571,"high":11577,"low":10638,"close":11229,"volume":109558,"rsi_14":81.39,"sma_20":16493.5,"sma_60":15889.67,"sma_120":15608.83},{"date":"2026-05-07","open":11204,"high":11733,"low":11204,"close":11615,"volume":125076,"rsi_14":83.8,"sma_20":16677.0,"sma_60":15936.5,"sma_120":15645.83},{"date":"2026-05-08","open":11615,"high":12504,"low":11615,"close":12075,"volume":256043,"rsi_14":84.47,"sma_20":16877.5,"sma_60":15998.67,"sma_120":15688.83},{"date":"2026-05-11","open":12137,"high":12224,"low":11689,"close":11926,"volume":103429,"rsi_14":80.0,"sma_20":17066.0,"sma_60":16060.17,"sma_120":15731.17},{"date":"2026-05-12","open":11820,"high":11926,"low":11471,"close":11714,"volume":143806,"rsi_14":75.57,"sma_20":17227.5,"sma_60":16109.67,"sma_120":15764.75},{"date":"2026-05-13","open":11646,"high":11689,"low":11322,"close":11484,"volume":90742,"rsi_14":70.97,"sma_20":17388.5,"sma_60":16153.33,"sma_120":15789.5},{"date":"2026-05-14","open":11459,"high":11689,"low":11391,"close":11527,"volume":46670,"rsi_14":69.32,"sma_20":17539.0,"sma_60":16192.17,"sma_120":15816.25},{"date":"2026-05-15","open":11571,"high":11851,"low":11198,"close":11739,"volume":131028,"rsi_14":67.01,"sma_20":17705.5,"sma_60":16237.83,"sma_120":15849.33},{"date":"2026-05-18","open":11583,"high":11932,"low":11192,"close":11708,"volume":163272,"rsi_14":65.28,"sma_20":17842.5,"sma_60":16288.5,"sma_120":15884.58},{"date":"2026-05-19","open":11683,"high":11751,"low":11266,"close":11565,"volume":63313,"rsi_14":60.91,"sma_20":17962.0,"sma_60":16330.33,"sma_120":15918.25},{"date":"2026-05-20","open":11434,"high":11596,"low":11154,"close":11428,"volume":64186,"rsi_14":62.18,"sma_20":18073.0,"sma_60":16367.5,"sma_120":15949.83},{"date":"2026-05-21","open":11571,"high":12000,"low":11447,"close":11994,"volume":86426,"rsi_14":65.32,"sma_20":18231.0,"sma_60":16412.17,"sma_120":15992.75},{"date":"2026-05-22","open":12094,"high":12815,"low":12025,"close":12660,"volume":247704,"rsi_14":71.2,"sma_20":18424.0,"sma_60":16478.17,"sma_120":16046.33},{"date":"2026-05-26","open":12909,"high":13033,"low":12386,"close":12504,"volume":125479,"rsi_14":64.66,"sma_20":18569.0,"sma_60":16544.67,"sma_120":16097.17},{"date":"2026-05-27","open":12392,"high":12535,"low":11671,"close":11845,"volume":112085,"rsi_14":57.6,"sma_20":18653.5,"sma_60":16602.0,"sma_120":16132.58},{"date":"2026-05-28","open":11907,"high":11907,"low":11347,"close":11521,"volume":61973,"rsi_14":48.83,"sma_20":18703.0,"sma_60":16651.0,"sma_120":16165.42},{"date":"2026-05-29","open":11633,"high":12324,"low":11409,"close":11434,"volume":89660,"rsi_14":41.14,"sma_20":18761.5,"sma_60":16705.67,"sma_120":16192.67},{"date":"2026-06-01","open":11484,"high":11689,"low":10949,"close":11073,"volume":90078,"rsi_14":38.86,"sma_20":18767.0,"sma_60":16768.83,"sma_120":16217.5},{"date":"2026-06-02","open":10887,"high":11198,"low":10482,"close":10986,"volume":116688,"rsi_14":40.17,"sma_20":18765.0,"sma_60":16816.67,"sma_120":16236.5},{"date":"2026-06-04","open":10968,"high":11167,"low":10700,"close":10725,"volume":97160,"rsi_14":39.83,"sma_20":18707.0,"sma_60":16863.83,"sma_120":16247.67},{"date":"2026-06-05","open":10551,"high":10880,"low":10296,"close":10694,"volume":137068,"rsi_14":38.8,"sma_20":18664.0,"sma_60":16918.17,"sma_120":16260.08},{"date":"2026-06-08","open":10115,"high":10352,"low":9922,"close":9985,"volume":102686,"rsi_14":29.2,"sma_20":18533.0,"sma_60":16947.0,"sma_120":16264.5},{"date":"2026-06-09","open":10159,"high":10706,"low":10115,"close":10663,"volume":78302,"rsi_14":39.26,"sma_20":18419.5,"sma_60":16989.0,"sma_120":16276.67},{"date":"2026-06-10","open":10569,"high":10812,"low":10327,"close":10569,"volume":71183,"rsi_14":39.66,"sma_20":18310.5,"sma_60":17029.33,"sma_120":16286.58},{"date":"2026-06-11","open":10576,"high":10955,"low":10395,"close":10887,"volume":43722,"rsi_14":44.58,"sma_20":18244.0,"sma_60":17070.17,"sma_120":16301.25},{"date":"2026-06-12","open":11067,"high":11198,"low":10824,"close":10924,"volume":41560,"rsi_14":38.02,"sma_20":18199.0,"sma_60":17103.5,"sma_120":16311.75},{"date":"2026-06-15","open":11017,"high":11198,"low":10377,"close":10887,"volume":46492,"rsi_14":26.9,"sma_20":18147.5,"sma_60":17127.67,"sma_120":16323.0},{"date":"2026-06-16","open":10955,"high":11129,"low":10576,"close":10669,"volume":94485,"rsi_14":26.48,"sma_20":18061.5,"sma_60":17142.0,"sma_120":16331.25},{"date":"2026-06-17","open":10657,"high":11011,"low":10464,"close":10744,"volume":80167,"rsi_14":51.15,"sma_20":17342.5,"sma_60":17252.0,"sma_120":16409.75},{"date":"2026-06-18","open":10601,"high":10713,"low":10470,"close":10582,"volume":48810,"rsi_14":35.11,"sma_20":17905.0,"sma_60":17165.83,"sma_120":16353.58},{"date":"2026-06-19","open":10594,"high":10669,"low":10016,"close":10271,"volume":120646,"rsi_14":32.78,"sma_20":17812.0,"sma_60":17171.67,"sma_120":16359.42},{"date":"2026-06-22","open":10296,"high":10345,"low":9960,"close":10109,"volume":78355,"rsi_14":34.83,"sma_20":17660.5,"sma_60":17168.17,"sma_120":16360.67},{"date":"2026-06-23","open":10109,"high":10115,"low":9674,"close":9711,"volume":128234,"rsi_14":31.73,"sma_20":17423.5,"sma_60":17156.0,"sma_120":16358.25},{"date":"2026-06-24","open":9705,"high":9742,"low":9356,"close":9686,"volume":92976,"rsi_14":34.03,"sma_20":17197.0,"sma_60":17149.5,"sma_120":16357.92},{"date":"2026-06-25","open":9916,"high":10109,"low":9742,"close":10010,"volume":95739,"rsi_14":40.35,"sma_20":17049.5,"sma_60":17154.33,"sma_120":16360.92},{"date":"2026-06-26","open":9879,"high":10190,"low":9431,"close":10010,"volume":326432,"rsi_14":50.44,"sma_20":16928.0,"sma_60":17167.67,"sma_120":16364.58},{"date":"2026-06-29","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":34.87,"sma_20":16813.5,"sma_60":17183.83,"sma_120":16367.75},{"date":"2026-06-30","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":36.45,"sma_20":16728.0,"sma_60":17190.67,"sma_120":16371.42},{"date":"2026-07-01","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":24.91,"sma_20":16649.5,"sma_60":17204.5,"sma_120":16377.17},{"date":"2026-07-02","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":23.27,"sma_20":16592.0,"sma_60":17215.17,"sma_120":16383.58},{"date":"2026-07-03","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":23.79,"sma_20":16537.0,"sma_60":17231.5,"sma_120":16389.83},{"date":"2026-07-06","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":27.35,"sma_20":16539.0,"sma_60":17249.67,"sma_120":16396.33},{"date":"2026-07-07","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":23.42,"sma_20":16486.5,"sma_60":17261.17,"sma_120":16404.42},{"date":"2026-07-08","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":26.53,"sma_20":16441.5,"sma_60":17272.67,"sma_120":16407.33},{"date":"2026-07-09","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":35.62,"sma_20":16371.0,"sma_60":17280.83,"sma_120":16411.08},{"date":"2026-07-10","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":43.33,"sma_20":16297.5,"sma_60":17295.0,"sma_120":16417.17},{"date":"2026-07-13","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":92.86,"sma_20":16227.0,"sma_60":17304.5,"sma_120":16422.92},{"date":"2026-07-14","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":100.0,"sma_20":16174.0,"sma_60":17313.67,"sma_120":16431.08},{"date":"2026-07-15","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":100.0,"sma_20":16115.0,"sma_60":17313.83,"sma_120":16440.0},{"date":"2026-07-16","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":100.0,"sma_20":9996.85,"sma_60":11736.33,"sma_120":13661.17},{"date":"2026-07-20","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":100.0,"sma_20":9983.8,"sma_60":11634.0,"sma_120":13618.42},{"date":"2026-07-21","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":100.0,"sma_20":9978.85,"sma_60":11532.17,"sma_120":13573.25},{"date":"2026-07-22","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":100.0,"sma_20":9993.8,"sma_60":11424.17,"sma_120":13527.25},{"date":"2026-07-23","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":100.0,"sma_20":10010.0,"sma_60":11304.33,"sma_120":13480.92},{"date":"2026-07-24","open":10010,"high":10010,"low":10010,"close":10010,"volume":0,"rsi_14":100.0,"sma_20":10010.0,"sma_60":11182.0,"sma_120":13431.83},{"date":"2026-07-27","open":10010,"high":10800,"low":8210,"close":9010,"volume":846075,"rsi_14":0.0,"sma_20":15736.0,"sma_60":17122.33,"sma_120":16416.5},{"date":"2026-07-28","open":8910,"high":8940,"low":8410,"close":8650,"volume":315581,"rsi_14":0.0,"sma_20":15364.0,"sma_60":16979.67,"sma_120":16354.58},{"date":"2026-07-29","open":9090,"high":9780,"low":9050,"close":9280,"volume":186409,"rsi_14":31.66,"sma_20":9855.5,"sma_60":10757.17,"sma_120":13258.83},{"date":"2026-07-30","open":9280,"high":10600,"low":9110,"close":10270,"volume":115725,"rsi_14":17.88,"sma_20":14732.5,"sma_60":16715.67,"sma_120":16255.58},{"date":"2026-07-31","open":10900,"high":10900,"low":10000,"close":10550,"volume":49047,"rsi_14":58.28,"sma_20":9895.5,"sma_60":10618.38,"sma_120":13176.92},{"date":"2026-08-03","open":11350,"high":11580,"low":11010,"close":11280,"volume":91711,"rsi_14":65.91,"sma_20":9959.0,"sma_60":10619.23,"sma_120":13139.67},{"date":"2026-08-04","open":11500,"high":11630,"low":11180,"close":11620,"volume":77197,"rsi_14":68.59,"sma_20":10039.5,"sma_60":10619.32,"sma_120":13104.33},{"date":"2026-08-05","open":11640,"high":12300,"low":11580,"close":12270,"volume":54675,"rsi_14":72.69,"sma_20":10152.5,"sma_60":10622.57,"sma_120":13075.92},{"date":"2026-08-06","open":12230,"high":12680,"low":11760,"close":12090,"volume":85357,"rsi_14":70.16,"sma_20":10256.5,"sma_60":10625.3,"sma_120":13047.67},{"date":"2026-08-07","open":11920,"high":12540,"low":11920,"close":12460,"volume":90703,"rsi_14":72.15,"sma_20":10379.0,"sma_60":10637.73,"sma_120":13019.33},{"date":"2026-08-10","open":12690,"high":13260,"low":12350,"close":13140,"volume":120156,"rsi_14":75.2,"sma_20":10535.5,"sma_60":10665.33,"sma_120":12996.83},{"date":"2026-08-11","open":13190,"high":13300,"low":11920,"close":12370,"volume":95809,"rsi_14":66.91,"sma_20":10653.5,"sma_60":10679.38,"sma_120":12964.92},{"date":"2026-08-12","open":12510,"high":13300,"low":12470,"close":13100,"volume":127668,"rsi_14":70.04,"sma_20":10808.0,"sma_60":10702.07,"sma_120":12939.67},{"date":"2026-08-13","open":13260,"high":13500,"low":12620,"close":12790,"volume":100244,"rsi_14":67.33,"sma_20":10947.0,"sma_60":10720.1,"sma_120":12914.75},{"date":"2026-08-14","open":12770,"high":12880,"low":11720,"close":11780,"volume":104541,"rsi_14":67.25,"sma_20":11035.5,"sma_60":10723.68,"sma_120":12878.92},{"date":"2026-08-18","open":11530,"high":11750,"low":11250,"close":11370,"volume":38323,"rsi_14":66.83,"sma_20":11103.5,"sma_60":10722.72,"sma_120":12839.17},{"date":"2026-08-19","open":11400,"high":11790,"low":11120,"close":11410,"volume":40898,"rsi_14":64.22,"sma_20":11173.5,"sma_60":10712.98,"sma_120":12795.92},{"date":"2026-08-20","open":11400,"high":11490,"low":11140,"close":11310,"volume":30319,"rsi_14":57.88,"sma_20":11238.5,"sma_60":10690.48,"sma_120":12753.58},{"date":"2026-08-21","open":11270,"high":11270,"low":10820,"close":10980,"volume":20403,"rsi_14":53.23,"sma_20":11287.0,"sma_60":10665.08,"sma_120":12710.83},{"date":"2026-08-24","open":11280,"high":11330,"low":11000,"close":11310,"volume":15683,"rsi_14":50.24,"sma_20":11352.0,"sma_60":10656.17,"sma_120":12675.08},{"date":"2026-08-25","open":11300,"high":11610,"low":11150,"close":11320,"volume":22250,"rsi_14":47.47,"sma_20":11467.5,"sma_60":10652.82,"sma_120":12639.58},{"date":"2026-08-26","open":11310,"high":11420,"low":11060,"close":11330,"volume":15569,"rsi_14":41.1,"sma_20":11601.5,"sma_60":10651.08,"sma_120":12608.17},{"date":"2026-08-27","open":11260,"high":11470,"low":11060,"close":11290,"volume":26648,"rsi_14":42.22,"sma_20":11702.0,"sma_60":10654.7,"sma_120":12585.5},{"date":"2026-08-28","open":11370,"high":11480,"low":11010,"close":11010,"volume":14482,"rsi_14":35.64,"sma_20":11739.0,"sma_60":10655.1,"sma_120":12554.0},{"date":"2026-08-31","open":10900,"high":11300,"low":10900,"close":11220,"volume":13996,"rsi_14":29.04,"sma_20":11772.5,"sma_60":10663.35,"sma_120":12527.42},{"date":"2026-09-01","open":11420,"high":11440,"low":11130,"close":11290,"volume":20028,"rsi_14":36.08,"sma_20":11773.0,"sma_60":10673.28,"sma_120":12505.42},{"date":"2026-09-02","open":10960,"high":11290,"low":10900,"close":11210,"volume":13179,"rsi_14":20.74,"sma_20":11752.5,"sma_60":10693.7,"sma_120":12479.5},{"date":"2026-09-03","open":11180,"high":11500,"low":11150,"close":11480,"volume":27827,"rsi_14":29.47,"sma_20":11713.0,"sma_60":10707.32,"sma_120":12453.33},{"date":"2026-09-04","open":11640,"high":11940,"low":11470,"close":11940,"volume":20487,"rsi_14":53.03,"sma_20":11705.5,"sma_60":10730.17,"sma_120":12431.42},{"date":"2026-09-07","open":11910,"high":12020,"low":11630,"close":11730,"volume":11256,"rsi_14":57.38,"sma_20":11669.0,"sma_60":10744.22,"sma_120":12403.75},{"date":"2026-09-08","open":11880,"high":11920,"low":11390,"close":11390,"volume":14363,"rsi_14":49.64,"sma_20":11581.5,"sma_60":10751.98,"sma_120":12369.0},{"date":"2026-09-09","open":11750,"high":11750,"low":11400,"close":11460,"volume":10927,"rsi_14":52.77,"sma_20":11536.0,"sma_60":10761.53,"sma_120":12330.75},{"date":"2026-09-10","open":11480,"high":11700,"low":11350,"close":11650,"volume":8382,"rsi_14":63.04,"sma_20":11463.5,"sma_60":10777.88,"sma_120":12292.08},{"date":"2026-09-11","open":11600,"high":11790,"low":11550,"close":11720,"volume":7952,"rsi_14":58.87,"sma_20":11410.0,"sma_60":10794.15,"sma_120":12256.83},{"date":"2026-09-14","open":11830,"high":11830,"low":11300,"close":11680,"volume":7231,"rsi_14":57.69,"sma_20":11405.0,"sma_60":10812.45,"sma_120":12213.33},{"date":"2026-09-15","open":11730,"high":12000,"low":11470,"close":11960,"volume":19392,"rsi_14":62.07,"sma_20":11434.5,"sma_60":10840.6,"sma_120":12178.33},{"date":"2026-09-16","open":12150,"high":12150,"low":11790,"close":11920,"volume":13937,"rsi_14":62.07,"sma_20":11460.0,"sma_60":10870.78,"sma_120":12140.5},{"date":"2026-09-17","open":12070,"high":12680,"low":11860,"close":11990,"volume":15849,"rsi_14":70.42,"sma_20":11494.0,"sma_60":10908.77,"sma_120":12104.25},{"date":"2026-09-18","open":11940,"high":12050,"low":11720,"close":11850,"volume":28202,"rsi_14":63.52,"sma_20":11537.5,"sma_60":10944.83,"sma_120":12070.0},{"date":"2026-09-21","open":11780,"high":11880,"low":11660,"close":11840,"volume":7186,"rsi_14":62.11,"sma_20":11564.0,"sma_60":10975.33,"sma_120":12037.0},{"date":"2026-09-22","open":11810,"high":12010,"low":11700,"close":11840,"volume":14581,"rsi_14":64.38,"sma_20":11590.0,"sma_60":11005.83,"sma_120":12008.25},{"date":"2026-09-23","open":12150,"high":12150,"low":11640,"close":11800,"volume":11173,"rsi_14":58.16,"sma_20":11613.5,"sma_60":11035.67,"sma_120":11980.58},{"date":"2026-09-28","open":11810,"high":12050,"low":11780,"close":11880,"volume":6449,"rsi_14":48.1,"sma_20":11643.0,"sma_60":11066.83,"sma_120":11948.92},{"date":"2026-09-29","open":11880,"high":12040,"low":11650,"close":11820,"volume":3901,"rsi_14":53.15,"sma_20":11683.5,"sma_60":11097.0,"sma_120":11920.25},{"date":"2026-09-30","open":11820,"high":11980,"low":11680,"close":11680,"volume":17104,"rsi_14":61.79,"sma_20":11706.5,"sma_60":11124.83,"sma_120":11888.83},{"date":"2026-10-01","open":11680,"high":11900,"low":11500,"close":11820,"volume":15280,"rsi_14":63.85,"sma_20":11733.0,"sma_60":11155.0,"sma_120":11861.42},{"date":"2026-10-02","open":11980,"high":11980,"low":11690,"close":11920,"volume":6535,"rsi_14":61.16,"sma_20":11768.5,"sma_60":11186.83,"sma_120":11835.75},{"date":"2026-10-06","open":11830,"high":11960,"low":11740,"close":11870,"volume":9389,"rsi_14":56.3,"sma_20":11788.0,"sma_60":11217.83,"sma_120":11806.33},{"date":"2026-10-07","open":11710,"high":11860,"low":11410,"close":11590,"volume":8239,"rsi_14":46.85,"sma_20":11770.5,"sma_60":11244.17,"sma_120":11774.58},{"date":"2026-10-08","open":11670,"high":11740,"low":11480,"close":11550,"volume":7252,"rsi_14":32.77,"sma_20":11761.5,"sma_60":11269.83,"sma_120":11740.83},{"date":"2026-10-12","open":11590,"high":14000,"low":11240,"close":11490,"volume":14027,"rsi_14":32.23,"sma_20":11766.5,"sma_60":11294.5,"sma_120":11709.58},{"date":"2026-10-13","open":11300,"high":11390,"low":10810,"close":11200,"volume":14977,"rsi_14":22.38,"sma_20":11753.5,"sma_60":11314.33,"sma_120":11673.58},{"date":"2026-10-14","open":11200,"high":11370,"low":10960,"close":11140,"volume":4671,"rsi_14":23.7,"sma_20":11728.0,"sma_60":11333.17,"sma_120":11636.92},{"date":"2026-10-15","open":11000,"high":11000,"low":10570,"close":10700,"volume":27499,"rsi_14":17.98,"sma_20":11677.0,"sma_60":11344.67,"sma_120":11592.08},{"date":"2026-10-16","open":10800,"high":12350,"low":10800,"close":11680,"volume":48186,"rsi_14":47.1,"sma_20":11677.0,"sma_60":11372.5,"sma_120":11554.42},{"date":"2026-10-19","open":11480,"high":13200,"low":11480,"close":11790,"volume":37123,"rsi_14":49.82,"sma_20":11668.5,"sma_60":11402.17,"sma_120":11518.08},{"date":"2026-10-20","open":11990,"high":12030,"low":11610,"close":11790,"volume":49670,"rsi_14":48.36,"sma_20":11662.0,"sma_60":11431.83,"sma_120":11482.0},{"date":"2026-10-21","open":12150,"high":12150,"low":11650,"close":12120,"volume":16304,"rsi_14":54.97,"sma_20":11668.5,"sma_60":11467.0,"sma_120":11445.58},{"date":"2026-10-22","open":12200,"high":12200,"low":11810,"close":12030,"volume":9438,"rsi_14":55.89,"sma_20":11677.5,"sma_60":11500.67,"sma_120":11402.5},{"date":"2026-10-23","open":11569,"high":11745,"low":11127,"close":11730,"volume":10073,"rsi_14":48.56,"sma_20":11672.0,"sma_60":11529.33,"sma_120":11355.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.25,"pbr":1.98,"ttm_eps":null,"close":22097.4746},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.41,"pbr":1.54,"ttm_eps":null,"close":18525.291},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.8,"pbr":1.53,"ttm_eps":null,"close":19503.834},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.36,"pbr":1.29,"ttm_eps":null,"close":17020.6387},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.93,"pbr":1.1,"ttm_eps":null,"close":15104.4727},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.55,"pbr":1.13,"ttm_eps":null,"close":16140.7666},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.22,"pbr":1.06,"ttm_eps":null,"close":15650.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.31,"pbr":1.0,"ttm_eps":null,"close":15120.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.7,"pbr":0.63,"ttm_eps":null,"close":10010.0}],"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":"토비스","phase":"above-fold","symbol_resolved":true}