{"status":"ok","report":{"price_analysis":{"current":18550.0,"change_1d":-0.6,"change_7d":-8.8,"change_30d":17.0,"high_30d":20550.0,"low_30d":14370.0,"position_in_range":68.0,"support":14988.0,"resistance":19932.0},"summary":"테이팩스(055490)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 888.02억. 현재가 18,550원, 전일 대비 -0.6%, 30일 +17.0%. PER 9.8배 / ROE 2.0%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.26만, 기관 순매도 391.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.8배입니다. ROE 2.0%입니다. 시가총액 888.02억. 매출 1535.59억, 영업이익 75.26억.","grade":"C","comment":"PER 9.75배, ROE 2.0%","per":9.75,"pbr":0.55,"roe":2.0,"eps":1903.4700000000003,"revenue":153559109541.0,"operating_income":7526424771.0,"net_income":9078911181.0,"market_cap":88802040600,"profit_margin":5.91,"roa":1.53,"operating_margin":4.9,"gross_margin":18.9,"debt_ratio":0.300325796821246,"total_assets":208541376456.0,"total_equity":160376251064.0,"total_debt":48165125392.0,"dividend_yield":1.15,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 66.7로 강세 구간입니다. MACD(1002.53)가 시그널선(941.36)을 상회합니다(골든크로스). 현재가가 SMA20(17436)과 SMA60(15450) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 13981~20892 (현재 위치 66%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 67","rsi_14":66.71732522796353,"macd":1002.5334940114226,"macd_signal":941.3581745629618,"sma_20":17436.5,"sma_60":15450.333333333334,"bb_upper":20892.34881035036,"bb_lower":13980.65118964964,"atr_14":1309.2857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.26만, 기관 순매수 -391.00. 30일 누적: 외국인 513.00, 기관 886.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-12564.0,"institutional_flow":-391.0,"data":[{"date":"2026-10-23","foreign_net":-5027.0,"institution_net":-436.0,"retail_net":5463.0},{"date":"2026-10-22","foreign_net":1519.0,"institution_net":-931.0,"retail_net":-588.0},{"date":"2026-10-21","foreign_net":-3468.0,"institution_net":-583.0,"retail_net":4051.0},{"date":"2026-10-20","foreign_net":-6818.0,"institution_net":738.0,"retail_net":6080.0},{"date":"2026-10-19","foreign_net":1230.0,"institution_net":821.0,"retail_net":-2051.0},{"date":"2026-10-16","foreign_net":-101.0,"institution_net":213.0,"retail_net":-112.0},{"date":"2026-10-15","foreign_net":-2548.0,"institution_net":-2466.0,"retail_net":5014.0},{"date":"2026-10-14","foreign_net":-146.0,"institution_net":3013.0,"retail_net":-2867.0},{"date":"2026-10-13","foreign_net":9259.0,"institution_net":-1648.0,"retail_net":-7611.0},{"date":"2026-10-12","foreign_net":-1153.0,"institution_net":2088.0,"retail_net":-935.0},{"date":"2026-10-08","foreign_net":10153.0,"institution_net":-285.0,"retail_net":-9868.0},{"date":"2026-10-07","foreign_net":-1208.0,"institution_net":-1579.0,"retail_net":2787.0},{"date":"2026-10-06","foreign_net":-423.0,"institution_net":-695.0,"retail_net":1118.0},{"date":"2026-10-02","foreign_net":-1102.0,"institution_net":390.0,"retail_net":712.0},{"date":"2026-10-01","foreign_net":8818.0,"institution_net":-624.0,"retail_net":-8194.0},{"date":"2026-09-30","foreign_net":207.0,"institution_net":-927.0,"retail_net":720.0},{"date":"2026-09-29","foreign_net":-2098.0,"institution_net":-23.0,"retail_net":2121.0},{"date":"2026-09-28","foreign_net":3958.0,"institution_net":2.0,"retail_net":-3960.0},{"date":"2026-09-23","foreign_net":-4158.0,"institution_net":-1233.0,"retail_net":5391.0},{"date":"2026-09-22","foreign_net":1257.0,"institution_net":-47.0,"retail_net":-1210.0},{"date":"2026-09-21","foreign_net":-3027.0,"institution_net":-1188.0,"retail_net":4215.0},{"date":"2026-09-18","foreign_net":-2634.0,"institution_net":1336.0,"retail_net":1298.0},{"date":"2026-09-17","foreign_net":-2046.0,"institution_net":1700.0,"retail_net":346.0},{"date":"2026-09-16","foreign_net":488.0,"institution_net":1.0,"retail_net":-489.0},{"date":"2026-09-15","foreign_net":-1656.0,"institution_net":513.0,"retail_net":1143.0},{"date":"2026-09-14","foreign_net":3290.0,"institution_net":1717.0,"retail_net":-5007.0},{"date":"2026-09-11","foreign_net":-969.0,"institution_net":-246.0,"retail_net":1215.0},{"date":"2026-09-10","foreign_net":-1009.0,"institution_net":16.0,"retail_net":993.0},{"date":"2026-09-09","foreign_net":1543.0,"institution_net":-266.0,"retail_net":-1277.0},{"date":"2026-09-08","foreign_net":-1618.0,"institution_net":1515.0,"retail_net":103.0}],"periods":{"d1":{"foreign_net":-5027.0,"institution_net":-436.0,"retail_net":5463.0},"d3":{"foreign_net":-6976.0,"institution_net":-1950.0,"retail_net":8926.0},"d7":{"foreign_net":-15213.0,"institution_net":-2644.0,"retail_net":17857.0},"d14":{"foreign_net":167.0,"institution_net":-1360.0,"retail_net":1193.0},"d30":{"foreign_net":513.0,"institution_net":886.0,"retail_net":-1399.0}}},"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 9.75x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +5.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.3,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":72.8,"unit":"%","percentile":85,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.0%","metrics":[{"name":"ROE","value":2.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":66.7,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":17.0,"unit":"%","percentile":72,"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":66,"summary":"유동비율 1.5x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.54,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.25,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":42.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.75x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.3%"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"momentum":{"grade":"C","reason":"RSI 67"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.3,"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":18.9,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.9,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.91,"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":["이동평균선 정배열 상승 추세"],"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":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.75,"current_pbr":0.55,"per_5y_high":51.88,"per_5y_low":7.07,"per_5y_avg":28.38,"per_percentile":11.1,"pbr_5y_high":0.79,"pbr_5y_low":0.35,"pbr_5y_avg":0.45,"pbr_percentile":88.9,"per_5y_median":28.3,"pbr_5y_median":0.39,"history":[{"quarter":"2024-Q2","per":41.89,"pbr":0.79},{"quarter":"2024-Q3","per":28.3,"pbr":0.52},{"quarter":"2024-Q4","per":16.49,"pbr":0.35},{"quarter":"2025-Q1","per":27.86,"pbr":0.36},{"quarter":"2025-Q2","per":51.88,"pbr":0.41},{"quarter":"2025-Q3","per":34.93,"pbr":0.39},{"quarter":"2025-Q4","per":32.66,"pbr":0.39},{"quarter":"2026-Q1","per":14.34,"pbr":0.43},{"quarter":"2026-Q2","per":7.07,"pbr":0.37},{"quarter":"현재","per":9.75,"pbr":0.55}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":27148.7129,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17992.1035,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12377.4775,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12535.0645,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":13966.2334,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13561.5586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13808.3115,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":13460.0,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":41.89,"eps":648.06,"close":27148.71,"source":"reported"},{"date":"2024-07","per":30.63,"eps":648.06,"close":19850.67,"source":"reported"},{"date":"2024-08","per":28.23,"eps":648.06,"close":18293.76,"source":"reported"},{"date":"2024-09","per":28.3,"eps":635.7,"close":17992.1,"source":"reported"},{"date":"2024-10","per":26.18,"eps":635.7,"close":16639.53,"source":"reported"},{"date":"2024-11","per":21.17,"eps":635.7,"close":13457.59,"source":"reported"},{"date":"2024-12","per":16.49,"eps":750.79,"close":12377.48,"source":"reported"},{"date":"2025-01","per":16.84,"eps":750.79,"close":12640.21,"source":"reported"},{"date":"2025-02","per":18.62,"eps":750.79,"close":13983.05,"source":"reported"},{"date":"2025-03","per":27.86,"eps":449.87,"close":12535.06,"source":"reported"},{"date":"2025-04","per":30.72,"eps":449.87,"close":13818.18,"source":"reported"},{"date":"2025-05","per":29.2,"eps":449.87,"close":13137.14,"source":"reported"},{"date":"2025-06","per":51.88,"eps":269.18,"close":13966.23,"source":"reported"},{"date":"2025-07","per":55.92,"eps":269.18,"close":15051.95,"source":"reported"},{"date":"2025-08","per":54.41,"eps":269.18,"close":14647.27,"source":"reported"},{"date":"2025-09","per":34.93,"eps":388.23,"close":13561.56,"source":"reported"},{"date":"2025-10","per":36.38,"eps":388.23,"close":14124.16,"source":"reported"},{"date":"2025-11","per":40.37,"eps":388.23,"close":15673.77,"source":"reported"},{"date":"2025-12","per":32.66,"eps":422.81,"close":13808.31,"source":"reported"},{"date":"2026-01","per":34.71,"eps":422.81,"close":14676.88,"source":"reported"},{"date":"2026-02","per":36.88,"eps":422.81,"close":15594.8,"source":"reported"},{"date":"2026-03","per":14.34,"eps":1078.56,"close":15470.0,"source":"reported"},{"date":"2026-04","per":18.54,"eps":1078.56,"close":20000.0,"source":"reported"},{"date":"2026-05","per":17.63,"eps":1078.56,"close":19010.0,"source":"reported"},{"date":"2026-06","per":7.07,"eps":1903.47,"close":13460.0,"source":"reported"},{"date":"2026-07","per":6.14,"eps":1903.47,"close":11680.0,"source":"reported"},{"date":"2026-08","per":8.8,"eps":1903.47,"close":16750.0,"source":"reported"},{"date":"2026-09","per":8.14,"eps":1903.47,"close":15490.0,"source":"reported"},{"date":"2026-10","per":9.91,"eps":1903.47,"close":18860.0,"source":"reported"}],"trailing_per_history_meta":{"avg":27.06,"std":13.69,"upper_1sd":40.75,"lower_1sd":13.38,"current":9.91,"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":1.15,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 11%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.25,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.15,"summary":"배당수익률 1.15%","metrics":[{"name":"배당수익률","value":1.15,"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":"9.8배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.0%"}],"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":"2026-10-24T00:14:40.043697+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":0.019957418437987588,"dividend_yield":null,"eps":671.05,"revenue":40696984978.0,"operating_income":3183429708.0,"net_income":3200695950.0,"market_cap":null,"profit_margin":0.07864700423705182,"operating_margin":0.07822274081780015,"roa":0.015348013926029268,"gross_margin":0.18902859605345776,"total_equity":160376251064.0,"total_assets":208541376456.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":41.11,"pbr":0.53,"roe":0.012638365021927476,"dividend_yield":1.15,"eps":415.6,"revenue":38632372638.0,"operating_income":1841757988.0,"net_income":1982271041.0,"market_cap":82900000000.0,"profit_margin":0.051311138965619126,"operating_margin":0.04767395482690053,"roa":0.009620821578730898,"gross_margin":0.1531441850449672,"total_equity":156845528481.0,"total_assets":206039684322.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01208002515975533,"dividend_yield":null,"eps":394.36,"revenue":36853638819.0,"operating_income":1244129550.0,"net_income":1880943583.0,"market_cap":null,"profit_margin":0.051038205270256085,"operating_margin":0.03375866237009371,"roa":0.00935667031004043,"gross_margin":0.14623641685611538,"total_equity":155706925948.0,"total_assets":201027023575.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.013115580033120498,"dividend_yield":null,"eps":422.46,"revenue":37376113106.0,"operating_income":1257107525.0,"net_income":2015000607.0,"market_cap":null,"profit_margin":0.05391145412272769,"operating_margin":0.0336339822558541,"roa":0.010449426237373115,"gross_margin":0.1480785500970546,"total_equity":153634120787.0,"total_assets":192833612222.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.004843054333989654,"dividend_yield":null,"eps":-153.86,"revenue":35826581408.0,"operating_income":549971666.0,"net_income":-733873368.0,"market_cap":null,"profit_margin":-0.02048404673732358,"operating_margin":0.015350939006343276,"roa":-0.0038873470108460807,"gross_margin":0.1276591754294125,"total_equity":151531103595.0,"total_assets":188785144715.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.00750550329064164,"dividend_yield":null,"eps":-240.15,"revenue":31082413276.0,"operating_income":-542798746.0,"net_income":-1145438547.0,"market_cap":null,"profit_margin":-0.036851660674766196,"operating_margin":-0.017463211147093174,"roa":-0.006124631740737735,"gross_margin":0.11258688165317218,"total_equity":152613156326.0,"total_assets":187021619501.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.011098712701114781,"dividend_yield":null,"eps":359.78,"revenue":30629999003.0,"operating_income":-311358679.0,"net_income":1716041901.0,"market_cap":null,"profit_margin":0.05602487616248128,"operating_margin":-0.010165154721993447,"roa":0.009033749629568889,"gross_margin":0.12011652516344028,"total_equity":154616300756.0,"total_assets":189958983962.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009434456208819319,"dividend_yield":null,"eps":303.41,"revenue":32686845062.0,"operating_income":726419485.0,"net_income":1447179473.0,"market_cap":null,"profit_margin":0.04427406408464959,"operating_margin":0.022223603520686582,"roa":0.007581688127138058,"gross_margin":0.1493222386786495,"total_equity":153392992767.0,"total_assets":190878264673.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.000844124690621831,"dividend_yield":null,"eps":26.83,"revenue":37592557860.0,"operating_income":1152453493.0,"net_income":127946239.0,"market_cap":null,"profit_margin":0.003403499157372847,"operating_margin":0.030656426660082555,"roa":0.0006269947818985951,"gross_margin":0.1461240428346846,"total_equity":151572676906.0,"total_assets":204062685518.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.001920367430716885,"dividend_yield":null,"eps":60.77,"revenue":35045464312.0,"operating_income":-139099375.0,"net_income":289838305.0,"market_cap":null,"profit_margin":0.008270351404668244,"operating_margin":-0.003969112058600138,"roa":0.0014482219566563101,"gross_margin":0.10363605554389438,"total_equity":150928567296.0,"total_assets":200133897755.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.007643495057822897,"dividend_yield":null,"eps":244.69,"revenue":35065888653.0,"operating_income":-395735516.0,"net_income":1167090822.0,"market_cap":null,"profit_margin":0.033282796097059746,"operating_margin":-0.011285483733666722,"roa":0.005838901343898296,"gross_margin":0.09980930654955958,"total_equity":152690727628.0,"total_assets":199881921831.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009928085700216525,"dividend_yield":null,"eps":315.77,"revenue":35740763927.0,"operating_income":1301943824.0,"net_income":1506115785.0,"market_cap":null,"profit_margin":0.04213999980739695,"operating_margin":0.03642742014857885,"roa":0.007425257927228613,"gross_margin":0.1629281107111687,"total_equity":151702536670.0,"total_assets":202836830688.0}],"current_price":18550.0,"change_pct":-0.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-10-31","close":27000.0},{"date":"2017-11-01","close":27900.0},{"date":"2017-11-02","close":25400.0},{"date":"2017-11-03","close":24050.0},{"date":"2017-11-06","close":23600.0},{"date":"2017-11-07","close":25550.0},{"date":"2017-11-08","close":29200.0},{"date":"2017-11-09","close":27300.0},{"date":"2017-11-10","close":27500.0},{"date":"2017-11-13","close":26050.0},{"date":"2017-11-14","close":26600.0},{"date":"2017-11-15","close":25150.0},{"date":"2017-11-16","close":26500.0},{"date":"2017-11-17","close":27100.0},{"date":"2017-11-20","close":27450.0},{"date":"2017-11-21","close":29200.0},{"date":"2017-11-22","close":31950.0},{"date":"2017-11-23","close":37250.0},{"date":"2017-11-24","close":35300.0},{"date":"2017-11-27","close":34150.0},{"date":"2017-11-28","close":36150.0},{"date":"2017-11-29","close":35050.0},{"date":"2017-11-30","close":32950.0},{"date":"2017-12-01","close":33950.0},{"date":"2017-12-04","close":32600.0},{"date":"2017-12-05","close":31500.0},{"date":"2017-12-06","close":31600.0},{"date":"2017-12-07","close":32950.0},{"date":"2017-12-08","close":33750.0},{"date":"2017-12-11","close":34550.0},{"date":"2017-12-12","close":33850.0},{"date":"2017-12-13","close":34050.0},{"date":"2017-12-14","close":32900.0},{"date":"2017-12-15","close":30800.0},{"date":"2017-12-18","close":30850.0},{"date":"2017-12-19","close":29300.0},{"date":"2017-12-20","close":29950.0},{"date":"2017-12-21","close":30100.0},{"date":"2017-12-22","close":31400.0},{"date":"2017-12-26","close":29500.0},{"date":"2017-12-27","close":31150.0},{"date":"2017-12-28","close":32000.0},{"date":"2018-01-02","close":28913.6094},{"date":"2018-01-03","close":29885.1074},{"date":"2018-01-04","close":29607.5332},{"date":"2018-01-05","close":30579.0312},{"date":"2018-01-08","close":30162.6738},{"date":"2018-01-09","close":30255.1973},{"date":"2018-01-10","close":29561.2715},{"date":"2018-01-11","close":29237.4375},{"date":"2018-01-12","close":28312.207},{"date":"2018-01-15","close":27618.2793},{"date":"2018-01-16","close":28173.4199},{"date":"2018-01-17","close":28404.7285},{"date":"2018-01-18","close":28404.7285},{"date":"2018-01-19","close":28312.207},{"date":"2018-01-22","close":27386.9688},{"date":"2018-01-23","close":26831.8281},{"date":"2018-01-24","close":26091.6387},{"date":"2018-01-25","close":26276.6855},{"date":"2018-01-26","close":26322.9492},{"date":"2018-01-29","close":26970.6133},{"date":"2018-01-30","close":26137.9023},{"date":"2018-01-31","close":25860.332},{"date":"2018-02-01","close":25305.1855},{"date":"2018-02-02","close":25258.9258},{"date":"2018-02-05","close":24056.123},{"date":"2018-02-06","close":23500.9785},{"date":"2018-02-07","close":23130.8867},{"date":"2018-02-08","close":23315.9336},{"date":"2018-02-09","close":23130.8867},{"date":"2018-02-12","close":24287.4297},{"date":"2018-02-13","close":23177.1504},{"date":"2018-02-14","close":23778.5527},{"date":"2018-02-19","close":24056.123},{"date":"2018-02-20","close":23686.0293},{"date":"2018-02-21","close":24056.123},{"date":"2018-02-22","close":23778.5527},{"date":"2018-02-23","close":23917.3359},{"date":"2018-02-26","close":23593.5039},{"date":"2018-02-27","close":23315.9336},{"date":"2018-02-28","close":23778.5527},{"date":"2018-03-02","close":23824.8125},{"date":"2018-03-05","close":23223.4102},{"date":"2018-03-06","close":23130.8867},{"date":"2018-03-07","close":22205.6523},{"date":"2018-03-08","close":22436.959},{"date":"2018-03-09","close":22575.7441},{"date":"2018-03-12","close":22760.793},{"date":"2018-03-13","close":23500.9785},{"date":"2018-03-14","close":23223.4102},{"date":"2018-03-15","close":23223.4102},{"date":"2018-03-16","close":23269.6719},{"date":"2018-03-19","close":23778.5527},{"date":"2018-03-20","close":23454.7188},{"date":"2018-03-21","close":23686.0293},{"date":"2018-03-22","close":23639.7656},{"date":"2018-03-23","close":23084.623},{"date":"2018-03-26","close":23500.9785},{"date":"2018-03-27","close":23871.0762},{"date":"2018-03-28","close":24888.832},{"date":"2018-03-29","close":24981.3594},{"date":"2018-03-30","close":25397.7129},{"date":"2018-04-02","close":24842.5723},{"date":"2018-04-03","close":24426.2168},{"date":"2018-04-04","close":23871.0762},{"date":"2018-04-05","close":24009.8613},{"date":"2018-04-06","close":24472.4805},{"date":"2018-04-09","close":24518.7402},{"date":"2018-04-10","close":24056.123},{"date":"2018-04-11","close":24333.6914},{"date":"2018-04-12","close":25212.6641},{"date":"2018-04-13","close":25443.9746},{"date":"2018-04-16","close":25490.2363},{"date":"2018-04-17","close":25351.4531},{"date":"2018-04-18","close":25166.4043},{"date":"2018-04-19","close":25166.4043},{"date":"2018-04-20","close":27201.9238},{"date":"2018-04-23","close":27618.2793},{"date":"2018-04-24","close":26646.7812},{"date":"2018-04-25","close":26507.9941},{"date":"2018-04-26","close":27016.875},{"date":"2018-04-27","close":26831.8281},{"date":"2018-04-30","close":25999.1152},{"date":"2018-05-02","close":25906.5918},{"date":"2018-05-03","close":26276.6855},{"date":"2018-05-04","close":25582.7598},{"date":"2018-05-08","close":24518.7402},{"date":"2018-05-09","close":24703.7852},{"date":"2018-05-10","close":25073.8828},{"date":"2018-05-11","close":24888.832},{"date":"2018-05-14","close":25073.8828},{"date":"2018-05-15","close":24796.3105},{"date":"2018-05-16","close":24518.7402},{"date":"2018-05-17","close":24056.123},{"date":"2018-05-18","close":24981.3594},{"date":"2018-05-21","close":25397.7129},{"date":"2018-05-23","close":25305.1855},{"date":"2018-05-24","close":25305.1855},{"date":"2018-05-25","close":25490.2363},{"date":"2018-05-28","close":25906.5918},{"date":"2018-05-29","close":25675.2812},{"date":"2018-05-30","close":24888.832},{"date":"2018-05-31","close":25721.543},{"date":"2018-06-01","close":25629.0215},{"date":"2018-06-04","close":25305.1855},{"date":"2018-06-05","close":25351.4531},{"date":"2018-06-07","close":25767.8066},{"date":"2018-06-08","close":25814.0684},{"date":"2018-06-11","close":26091.6387},{"date":"2018-06-12","close":25443.9746},{"date":"2018-06-14","close":25258.9258},{"date":"2018-06-15","close":25767.8066},{"date":"2018-06-18","close":24333.6914},{"date":"2018-06-19","close":22853.3164},{"date":"2018-06-20","close":23500.9785},{"date":"2018-06-21","close":23408.457},{"date":"2018-06-22","close":23408.457},{"date":"2018-06-25","close":23130.8867},{"date":"2018-06-26","close":23362.1953},{"date":"2018-06-27","close":23130.8867},{"date":"2018-06-28","close":23871.0762},{"date":"2018-06-29","close":24009.8613},{"date":"2018-07-02","close":24148.6445},{"date":"2018-07-03","close":23871.0762},{"date":"2018-07-04","close":23963.5996},{"date":"2018-07-05","close":23732.2891},{"date":"2018-07-06","close":23917.3359},{"date":"2018-07-09","close":24703.7852},{"date":"2018-07-10","close":24750.0488},{"date":"2018-07-11","close":23824.8125},{"date":"2018-07-12","close":24102.3828},{"date":"2018-07-13","close":24148.6445},{"date":"2018-07-16","close":23917.3359},{"date":"2018-07-17","close":23315.9336},{"date":"2018-07-18","close":23315.9336},{"date":"2018-07-19","close":24241.1699},{"date":"2018-07-20","close":24194.9062},{"date":"2018-07-23","close":24750.0488},{"date":"2018-07-24","close":24056.123},{"date":"2018-07-25","close":23177.1504},{"date":"2018-07-26","close":23454.7188},{"date":"2018-07-27","close":24426.2168},{"date":"2018-07-30","close":24472.4805},{"date":"2018-07-31","close":24333.6914},{"date":"2018-08-01","close":24888.832},{"date":"2018-08-02","close":25536.5},{"date":"2018-08-03","close":25629.0215},{"date":"2018-08-06","close":24888.832},{"date":"2018-08-07","close":24842.5723},{"date":"2018-08-08","close":25073.8828},{"date":"2018-08-09","close":25814.0684},{"date":"2018-08-10","close":25767.8066},{"date":"2018-08-13","close":25073.8828},{"date":"2018-08-14","close":25536.5},{"date":"2018-08-16","close":25120.1426},{"date":"2018-08-17","close":25351.4531},{"date":"2018-08-20","close":25443.9746},{"date":"2018-08-21","close":26276.6855},{"date":"2018-08-22","close":25721.543},{"date":"2018-08-23","close":25490.2363},{"date":"2018-08-24","close":25582.7598},{"date":"2018-08-27","close":24472.4805},{"date":"2018-08-28","close":24287.4297},{"date":"2018-08-29","close":24565.0039},{"date":"2018-08-30","close":24935.0977},{"date":"2018-08-31","close":25952.8555},{"date":"2018-09-03","close":25814.0684},{"date":"2018-09-04","close":27710.8047},{"date":"2018-09-05","close":28543.5137},{"date":"2018-09-06","close":30116.4141},{"date":"2018-09-07","close":29838.8418},{"date":"2018-09-10","close":28959.8711},{"date":"2018-09-11","close":28312.207},{"date":"2018-09-12","close":27803.3262},{"date":"2018-09-13","close":28265.9434},{"date":"2018-09-14","close":27386.9688},{"date":"2018-09-17","close":26739.3066},{"date":"2018-09-18","close":27618.2793},{"date":"2018-09-19","close":27063.1348},{"date":"2018-09-20","close":26785.5664},{"date":"2018-09-21","close":27016.875},{"date":"2018-09-27","close":27016.875},{"date":"2018-09-28","close":26230.4238},{"date":"2018-10-01","close":26369.209},{"date":"2018-10-02","close":25721.543},{"date":"2018-10-04","close":24842.5723},{"date":"2018-10-05","close":24148.6445},{"date":"2018-10-08","close":23963.5996},{"date":"2018-10-10","close":23084.623},{"date":"2018-10-11","close":20308.918},{"date":"2018-10-12","close":20817.7988},{"date":"2018-10-15","close":20355.1777},{"date":"2018-10-16","close":20632.752},{"date":"2018-10-17","close":20447.7051},{"date":"2018-10-18","close":20493.9668},{"date":"2018-10-19","close":19337.4219},{"date":"2018-10-22","close":19337.4219},{"date":"2018-10-23","close":18042.0918},{"date":"2018-10-24","close":17625.7324},{"date":"2018-10-25","close":17903.3066},{"date":"2018-10-26","close":18134.6133},{"date":"2018-10-29","close":17163.1191},{"date":"2018-10-30","close":18134.6133},{"date":"2018-10-31","close":19198.6348},{"date":"2018-11-01","close":19568.7305},{"date":"2018-11-02","close":20216.3965},{"date":"2018-11-05","close":20725.2734},{"date":"2018-11-06","close":20771.5352},{"date":"2018-11-07","close":21280.4141},{"date":"2018-11-08","close":21280.4141},{"date":"2018-11-09","close":21650.5098},{"date":"2018-11-12","close":20679.0137},{"date":"2018-11-13","close":21372.9375},{"date":"2018-11-14","close":22714.5293},{"date":"2018-11-15","close":23130.8867},{"date":"2018-11-16","close":23315.9336},{"date":"2018-11-19","close":21974.3398},{"date":"2018-11-20","close":21326.6758},{"date":"2018-11-21","close":21280.4141},{"date":"2018-11-22","close":21187.8926},{"date":"2018-11-23","close":20308.918},{"date":"2018-11-26","close":20216.3965},{"date":"2018-11-27","close":20540.2285},{"date":"2018-11-28","close":20170.1328},{"date":"2018-11-29","close":19846.2988},{"date":"2018-11-30","close":19244.8965},{"date":"2018-12-03","close":20817.7988},{"date":"2018-12-04","close":20586.4902},{"date":"2018-12-05","close":19707.5156},{"date":"2018-12-06","close":18967.3262},{"date":"2018-12-07","close":19059.8496},{"date":"2018-12-10","close":18504.709},{"date":"2018-12-11","close":18412.1855},{"date":"2018-12-12","close":18828.541},{"date":"2018-12-13","close":19106.1133},{"date":"2018-12-14","close":18874.8027},{"date":"2018-12-17","close":18412.1855},{"date":"2018-12-18","close":18273.4004},{"date":"2018-12-19","close":18458.4473},{"date":"2018-12-20","close":17718.2578},{"date":"2018-12-21","close":18550.9688},{"date":"2018-12-24","close":18412.1855},{"date":"2018-12-26","close":18042.0918},{"date":"2018-12-27","close":18227.1367},{"date":"2018-12-28","close":19476.207},{"date":"2019-01-02","close":19013.5879},{"date":"2019-01-03","close":19291.1582},{"date":"2019-01-04","close":18597.2305},{"date":"2019-01-07","close":18967.3262},{"date":"2019-01-08","close":18828.541},{"date":"2019-01-09","close":19152.373},{"date":"2019-01-10","close":19152.373},{"date":"2019-01-11","close":20308.918},{"date":"2019-01-14","close":21049.1074},{"date":"2019-01-15","close":21511.7246},{"date":"2019-01-16","close":21372.9375},{"date":"2019-01-17","close":20679.0137},{"date":"2019-01-18","close":20817.7988},{"date":"2019-01-21","close":21928.0781},{"date":"2019-01-22","close":21789.2969},{"date":"2019-01-23","close":21465.4609},{"date":"2019-01-24","close":20817.7988},{"date":"2019-01-25","close":20632.752},{"date":"2019-01-28","close":20910.3223},{"date":"2019-01-29","close":21095.3711},{"date":"2019-01-30","close":21002.8477},{"date":"2019-01-31","close":21326.6758},{"date":"2019-02-01","close":21187.8926},{"date":"2019-02-07","close":22575.7441},{"date":"2019-02-08","close":21789.2969},{"date":"2019-02-11","close":21234.1543},{"date":"2019-02-12","close":21095.3711},{"date":"2019-02-13","close":21696.7715},{"date":"2019-02-14","close":21326.6758},{"date":"2019-02-15","close":20910.3223},{"date":"2019-02-18","close":20910.3223},{"date":"2019-02-19","close":20725.2734},{"date":"2019-02-20","close":20817.7988},{"date":"2019-02-21","close":20447.7051},{"date":"2019-02-22","close":20170.1328},{"date":"2019-02-25","close":20170.1328},{"date":"2019-02-26","close":19800.0371},{"date":"2019-02-27","close":19198.6348},{"date":"2019-02-28","close":18550.9688},{"date":"2019-03-04","close":18828.541},{"date":"2019-03-05","close":18504.709},{"date":"2019-03-06","close":18689.7559},{"date":"2019-03-07","close":18412.1855},{"date":"2019-03-08","close":18134.6133},{"date":"2019-03-11","close":17857.0449},{"date":"2019-03-12","close":18273.4004},{"date":"2019-03-13","close":18134.6133},{"date":"2019-03-14","close":18689.7559},{"date":"2019-03-15","close":18412.1855},{"date":"2019-03-18","close":18458.4473},{"date":"2019-03-19","close":18227.1367},{"date":"2019-03-20","close":17949.5684},{"date":"2019-03-21","close":17903.3066},{"date":"2019-03-22","close":17764.5195},{"date":"2019-03-25","close":17255.6426},{"date":"2019-03-26","close":17070.5938},{"date":"2019-03-27","close":17255.6426},{"date":"2019-03-28","close":17070.5938},{"date":"2019-03-29","close":16654.2383},{"date":"2019-04-01","close":16931.8105},{"date":"2019-04-02","close":17209.3789},{"date":"2019-04-03","close":17579.4707},{"date":"2019-04-04","close":17533.2109},{"date":"2019-04-05","close":17995.8281},{"date":"2019-04-08","close":18042.0918},{"date":"2019-04-09","close":17718.2578},{"date":"2019-04-10","close":17764.5195},{"date":"2019-04-11","close":18458.4473},{"date":"2019-04-12","close":21835.5566},{"date":"2019-04-15","close":22529.4805},{"date":"2019-04-16","close":21650.5098},{"date":"2019-04-17","close":21743.0312},{"date":"2019-04-18","close":19707.5156},{"date":"2019-04-19","close":20679.0137},{"date":"2019-04-22","close":19753.7754},{"date":"2019-04-23","close":19985.0859},{"date":"2019-04-24","close":19985.0859},{"date":"2019-04-25","close":20031.3516},{"date":"2019-04-26","close":19244.8965},{"date":"2019-04-29","close":19892.5625},{"date":"2019-04-30","close":20123.873},{"date":"2019-05-02","close":20447.7051},{"date":"2019-05-03","close":20401.4395},{"date":"2019-05-07","close":19661.2539},{"date":"2019-05-08","close":19244.8965},{"date":"2019-05-09","close":18273.4004},{"date":"2019-05-10","close":18042.0918},{"date":"2019-05-13","close":17579.4707},{"date":"2019-05-14","close":17579.4707},{"date":"2019-05-15","close":18273.4004},{"date":"2019-05-16","close":18458.4473},{"date":"2019-05-17","close":18597.2305},{"date":"2019-05-20","close":17810.7832},{"date":"2019-05-21","close":17810.7832},{"date":"2019-05-22","close":17810.7832},{"date":"2019-05-23","close":17440.6875},{"date":"2019-05-24","close":17579.4707},{"date":"2019-05-27","close":17857.0449},{"date":"2019-05-28","close":18227.1367},{"date":"2019-05-29","close":18319.6621},{"date":"2019-05-30","close":18967.3262},{"date":"2019-05-31","close":19152.373},{"date":"2019-06-03","close":19152.373},{"date":"2019-06-04","close":19568.7305},{"date":"2019-06-05","close":20077.6113},{"date":"2019-06-07","close":20540.2285},{"date":"2019-06-10","close":20679.0137},{"date":"2019-06-11","close":20817.7988},{"date":"2019-06-12","close":20632.752},{"date":"2019-06-13","close":20540.2285},{"date":"2019-06-14","close":20493.9668},{"date":"2019-06-17","close":20355.1777},{"date":"2019-06-18","close":20355.1777},{"date":"2019-06-19","close":20355.1777},{"date":"2019-06-20","close":20308.918},{"date":"2019-06-21","close":20447.7051},{"date":"2019-06-24","close":20401.4395},{"date":"2019-06-25","close":20355.1777},{"date":"2019-06-26","close":20355.1777},{"date":"2019-06-27","close":19985.0859},{"date":"2019-06-28","close":20170.1328},{"date":"2019-07-01","close":20170.1328},{"date":"2019-07-02","close":20170.1328},{"date":"2019-07-03","close":20262.6562},{"date":"2019-07-04","close":20123.873},{"date":"2019-07-05","close":20447.7051},{"date":"2019-07-08","close":19661.2539},{"date":"2019-07-09","close":19383.6816},{"date":"2019-07-10","close":19707.5156},{"date":"2019-07-11","close":19800.0371},{"date":"2019-07-12","close":20077.6113},{"date":"2019-07-15","close":19800.0371},{"date":"2019-07-16","close":19568.7305},{"date":"2019-07-17","close":19568.7305},{"date":"2019-07-18","close":19522.4688},{"date":"2019-07-19","close":19753.7754},{"date":"2019-07-22","close":19892.5625},{"date":"2019-07-23","close":19846.2988},{"date":"2019-07-24","close":19522.4688},{"date":"2019-07-25","close":19337.4219},{"date":"2019-07-26","close":19291.1582},{"date":"2019-07-29","close":18689.7559},{"date":"2019-07-30","close":18365.9238},{"date":"2019-07-31","close":18504.709},{"date":"2019-08-01","close":18365.9238},{"date":"2019-08-02","close":18458.4473},{"date":"2019-08-05","close":18134.6133},{"date":"2019-08-06","close":18134.6133},{"date":"2019-08-07","close":18134.6133},{"date":"2019-08-08","close":18597.2305},{"date":"2019-08-09","close":18550.9688},{"date":"2019-08-12","close":18319.6621},{"date":"2019-08-13","close":18597.2305},{"date":"2019-08-14","close":18643.4961},{"date":"2019-08-16","close":18597.2305},{"date":"2019-08-19","close":19152.373},{"date":"2019-08-20","close":19614.9922},{"date":"2019-08-21","close":19013.5879},{"date":"2019-08-22","close":20447.7051},{"date":"2019-08-23","close":20910.3223},{"date":"2019-08-26","close":20679.0137},{"date":"2019-08-27","close":21049.1074},{"date":"2019-08-28","close":21187.8926},{"date":"2019-08-29","close":20864.0605},{"date":"2019-08-30","close":21141.6309},{"date":"2019-09-02","close":21049.1074},{"date":"2019-09-03","close":21511.7246},{"date":"2019-09-04","close":21604.248},{"date":"2019-09-05","close":21881.8184},{"date":"2019-09-06","close":22668.2695},{"date":"2019-09-09","close":22622.0059},{"date":"2019-09-10","close":22575.7441},{"date":"2019-09-11","close":22668.2695},{"date":"2019-09-16","close":22390.6992},{"date":"2019-09-17","close":22390.6992},{"date":"2019-09-18","close":21835.5566},{"date":"2019-09-19","close":21187.8926},{"date":"2019-09-20","close":22113.125},{"date":"2019-09-23","close":22020.6016},{"date":"2019-09-24","close":22159.3867},{"date":"2019-09-25","close":21928.0781},{"date":"2019-09-26","close":22251.9141},{"date":"2019-09-27","close":22298.1758},{"date":"2019-09-30","close":22020.6016},{"date":"2019-10-01","close":22298.1758},{"date":"2019-10-02","close":22113.125},{"date":"2019-10-04","close":22020.6016},{"date":"2019-10-07","close":22251.9141},{"date":"2019-10-08","close":22020.6016},{"date":"2019-10-10","close":22066.8652},{"date":"2019-10-11","close":21650.5098},{"date":"2019-10-14","close":21743.0312},{"date":"2019-10-15","close":21604.248},{"date":"2019-10-16","close":21835.5566},{"date":"2019-10-17","close":21372.9375},{"date":"2019-10-18","close":21095.3711},{"date":"2019-10-21","close":20447.7051},{"date":"2019-10-22","close":20956.584},{"date":"2019-10-23","close":20864.0605},{"date":"2019-10-24","close":20262.6562},{"date":"2019-10-25","close":19383.6816},{"date":"2019-10-28","close":19383.6816},{"date":"2019-10-29","close":19013.5879},{"date":"2019-10-30","close":19013.5879},{"date":"2019-10-31","close":19152.373},{"date":"2019-11-01","close":19013.5879},{"date":"2019-11-04","close":19291.1582},{"date":"2019-11-05","close":19059.8496},{"date":"2019-11-06","close":19059.8496},{"date":"2019-11-07","close":19522.4688},{"date":"2019-11-08","close":19661.2539},{"date":"2019-11-11","close":19244.8965},{"date":"2019-11-12","close":20123.873},{"date":"2019-11-13","close":20540.2285},{"date":"2019-11-14","close":20817.7988},{"date":"2019-11-15","close":20632.752},{"date":"2019-11-18","close":19985.0859},{"date":"2019-11-19","close":20077.6113},{"date":"2019-11-20","close":20077.6113},{"date":"2019-11-21","close":19846.2988},{"date":"2019-11-22","close":20077.6113},{"date":"2019-11-25","close":19938.8223},{"date":"2019-11-26","close":20355.1777},{"date":"2019-11-27","close":20401.4395},{"date":"2019-11-28","close":19614.9922},{"date":"2019-11-29","close":19800.0371},{"date":"2019-12-02","close":19800.0371},{"date":"2019-12-03","close":19614.9922},{"date":"2019-12-04","close":19661.2539},{"date":"2019-12-05","close":19753.7754},{"date":"2019-12-06","close":19846.2988},{"date":"2019-12-09","close":19846.2988},{"date":"2019-12-10","close":20216.3965},{"date":"2019-12-11","close":20493.9668},{"date":"2019-12-12","close":20170.1328},{"date":"2019-12-13","close":20355.1777},{"date":"2019-12-16","close":20216.3965},{"date":"2019-12-17","close":20262.6562},{"date":"2019-12-18","close":20123.873},{"date":"2019-12-19","close":20031.3516},{"date":"2019-12-20","close":19938.8223},{"date":"2019-12-23","close":20077.6113},{"date":"2019-12-24","close":19661.2539},{"date":"2019-12-26","close":19846.2988},{"date":"2019-12-27","close":19800.0371},{"date":"2019-12-30","close":20355.1777},{"date":"2020-01-02","close":20540.2285},{"date":"2020-01-03","close":20725.2734},{"date":"2020-01-06","close":20355.1777},{"date":"2020-01-07","close":20077.6113},{"date":"2020-01-08","close":19753.7754},{"date":"2020-01-09","close":19892.5625},{"date":"2020-01-10","close":19846.2988},{"date":"2020-01-13","close":20170.1328},{"date":"2020-01-14","close":20031.3516},{"date":"2020-01-15","close":20910.3223},{"date":"2020-01-16","close":20910.3223},{"date":"2020-01-17","close":21095.3711},{"date":"2020-01-20","close":21187.8926},{"date":"2020-01-21","close":20216.3965},{"date":"2020-01-22","close":19707.5156},{"date":"2020-01-23","close":19476.207},{"date":"2020-01-28","close":18921.0664},{"date":"2020-01-29","close":19106.1133},{"date":"2020-01-30","close":18921.0664},{"date":"2020-01-31","close":18689.7559},{"date":"2020-02-03","close":18597.2305},{"date":"2020-02-04","close":19429.9453},{"date":"2020-02-05","close":19753.7754},{"date":"2020-02-06","close":19661.2539},{"date":"2020-02-07","close":19568.7305},{"date":"2020-02-10","close":19568.7305},{"date":"2020-02-11","close":20262.6562},{"date":"2020-02-12","close":20216.3965},{"date":"2020-02-13","close":20216.3965},{"date":"2020-02-14","close":20725.2734},{"date":"2020-02-17","close":20725.2734},{"date":"2020-02-18","close":19938.8223},{"date":"2020-02-19","close":20216.3965},{"date":"2020-02-20","close":20262.6562},{"date":"2020-02-21","close":19476.207},{"date":"2020-02-24","close":18782.2793},{"date":"2020-02-25","close":19198.6348},{"date":"2020-02-26","close":18967.3262},{"date":"2020-02-27","close":18227.1367},{"date":"2020-02-28","close":17209.3789},{"date":"2020-03-02","close":16931.8105},{"date":"2020-03-03","close":17255.6426},{"date":"2020-03-04","close":17903.3066},{"date":"2020-03-05","close":18458.4473},{"date":"2020-03-06","close":17533.2109},{"date":"2020-03-09","close":17533.2109},{"date":"2020-03-10","close":16978.0703},{"date":"2020-03-11","close":16607.9766},{"date":"2020-03-12","close":15358.9082},{"date":"2020-03-13","close":12953.2959},{"date":"2020-03-16","close":13045.8193},{"date":"2020-03-17","close":12629.4629},{"date":"2020-03-18","close":12629.4629},{"date":"2020-03-19","close":10964.0391},{"date":"2020-03-20","close":11195.3496},{"date":"2020-03-23","close":10547.6855},{"date":"2020-03-24","close":11102.8262},{"date":"2020-03-25","close":11472.9189},{"date":"2020-03-26","close":11843.0146},{"date":"2020-03-27","close":11565.4434},{"date":"2020-03-30","close":11611.7051},{"date":"2020-03-31","close":12907.0342},{"date":"2020-04-01","close":12768.25},{"date":"2020-04-02","close":12953.2959},{"date":"2020-04-03","close":13739.7451},{"date":"2020-04-06","close":14109.8418},{"date":"2020-04-07","close":14156.1035},{"date":"2020-04-08","close":14156.1035},{"date":"2020-04-09","close":14109.8418},{"date":"2020-04-10","close":14156.1035},{"date":"2020-04-13","close":13878.5322},{"date":"2020-04-14","close":13832.2705},{"date":"2020-04-16","close":16515.4531},{"date":"2020-04-17","close":16654.2383},{"date":"2020-04-20","close":16422.9297},{"date":"2020-04-21","close":16469.1934},{"date":"2020-04-22","close":16885.5488},{"date":"2020-04-23","close":17024.332},{"date":"2020-04-24","close":17024.332},{"date":"2020-04-27","close":16746.7637},{"date":"2020-04-28","close":16654.2383},{"date":"2020-04-29","close":16469.1934},{"date":"2020-05-04","close":15775.2656},{"date":"2020-05-06","close":15775.2656},{"date":"2020-05-07","close":16793.0234},{"date":"2020-05-08","close":16839.2871},{"date":"2020-05-11","close":17810.7832},{"date":"2020-05-12","close":16839.2871},{"date":"2020-05-13","close":16839.2871},{"date":"2020-05-14","close":17255.6426},{"date":"2020-05-15","close":16746.7637},{"date":"2020-05-18","close":17301.9062},{"date":"2020-05-19","close":17718.2578},{"date":"2020-05-20","close":17625.7324},{"date":"2020-05-21","close":17764.5195},{"date":"2020-05-22","close":17440.6875},{"date":"2020-05-25","close":17671.9941},{"date":"2020-05-26","close":17903.3066},{"date":"2020-05-27","close":18273.4004},{"date":"2020-05-28","close":17440.6875},{"date":"2020-05-29","close":17163.1191},{"date":"2020-06-01","close":17394.4258},{"date":"2020-06-02","close":17440.6875},{"date":"2020-06-03","close":17348.168},{"date":"2020-06-04","close":17394.4258},{"date":"2020-06-05","close":17486.9492},{"date":"2020-06-08","close":17486.9492},{"date":"2020-06-09","close":18273.4004},{"date":"2020-06-10","close":19013.5879},{"date":"2020-06-11","close":20216.3965},{"date":"2020-06-12","close":21789.2969},{"date":"2020-06-15","close":18504.709},{"date":"2020-06-16","close":19985.0859},{"date":"2020-06-17","close":19383.6816},{"date":"2020-06-18","close":19522.4688},{"date":"2020-06-19","close":20586.4902},{"date":"2020-06-22","close":20910.3223},{"date":"2020-06-23","close":21511.7246},{"date":"2020-06-24","close":21557.9844},{"date":"2020-06-25","close":21419.1992},{"date":"2020-06-26","close":22066.8652},{"date":"2020-06-29","close":21465.4609},{"date":"2020-06-30","close":20540.2285},{"date":"2020-07-01","close":21326.6758},{"date":"2020-07-02","close":21280.4141},{"date":"2020-07-03","close":21928.0781},{"date":"2020-07-06","close":22020.6016},{"date":"2020-07-07","close":22899.5781},{"date":"2020-07-08","close":24981.3594},{"date":"2020-07-09","close":24888.832},{"date":"2020-07-10","close":25490.2363},{"date":"2020-07-13","close":25814.0684},{"date":"2020-07-14","close":25073.8828},{"date":"2020-07-15","close":24102.3828},{"date":"2020-07-16","close":23778.5527},{"date":"2020-07-17","close":23408.457},{"date":"2020-07-20","close":22575.7441},{"date":"2020-07-21","close":22853.3164},{"date":"2020-07-22","close":22945.8379},{"date":"2020-07-23","close":23269.6719},{"date":"2020-07-24","close":22205.6523},{"date":"2020-07-27","close":22159.3867},{"date":"2020-07-28","close":22251.9141},{"date":"2020-07-29","close":23871.0762},{"date":"2020-07-30","close":23778.5527},{"date":"2020-07-31","close":23686.0293},{"date":"2020-08-03","close":24842.5723},{"date":"2020-08-04","close":24842.5723},{"date":"2020-08-05","close":24472.4805},{"date":"2020-08-06","close":24565.0039},{"date":"2020-08-07","close":24657.5254},{"date":"2020-08-10","close":25258.9258},{"date":"2020-08-11","close":24379.9551},{"date":"2020-08-12","close":23639.7656},{"date":"2020-08-13","close":23871.0762},{"date":"2020-08-14","close":23871.0762},{"date":"2020-08-18","close":22668.2695},{"date":"2020-08-19","close":23084.623},{"date":"2020-08-20","close":21419.1992},{"date":"2020-08-21","close":21419.1992},{"date":"2020-08-24","close":21280.4141},{"date":"2020-08-25","close":22159.3867},{"date":"2020-08-26","close":22205.6523},{"date":"2020-08-27","close":21372.9375},{"date":"2020-08-28","close":23686.0293},{"date":"2020-08-31","close":23547.2402},{"date":"2020-09-01","close":23130.8867},{"date":"2020-09-02","close":24981.3594},{"date":"2020-09-03","close":25767.8066},{"date":"2020-09-04","close":25536.5},{"date":"2020-09-07","close":26091.6387},{"date":"2020-09-08","close":26091.6387},{"date":"2020-09-09","close":25767.8066},{"date":"2020-09-10","close":27664.541},{"date":"2020-09-11","close":32522.0293},{"date":"2020-09-14","close":33863.6211},{"date":"2020-09-15","close":33539.7852},{"date":"2020-09-16","close":32336.9844},{"date":"2020-09-17","close":32198.1934},{"date":"2020-09-18","close":32614.5488},{"date":"2020-09-21","close":32660.8125},{"date":"2020-09-22","close":31458.0078},{"date":"2020-09-23","close":29977.6289},{"date":"2020-09-24","close":27942.1113},{"date":"2020-09-25","close":29191.1777},{"date":"2020-09-28","close":30116.4141},{"date":"2020-09-29","close":29746.3184},{"date":"2020-10-05","close":29006.1309},{"date":"2020-10-06","close":28636.0391},{"date":"2020-10-07","close":28265.9434},{"date":"2020-10-08","close":30347.7227},{"date":"2020-10-12","close":29792.5801},{"date":"2020-10-13","close":28959.8711},{"date":"2020-10-14","close":28312.207},{"date":"2020-10-15","close":28127.1602},{"date":"2020-10-16","close":28450.9883},{"date":"2020-10-19","close":28173.4199},{"date":"2020-10-20","close":27849.5859},{"date":"2020-10-21","close":27757.0645},{"date":"2020-10-22","close":28034.6348},{"date":"2020-10-23","close":28358.4668},{"date":"2020-10-26","close":26554.2578},{"date":"2020-10-27","close":25582.7598},{"date":"2020-10-28","close":26831.8281},{"date":"2020-10-29","close":26924.3516},{"date":"2020-10-30","close":26646.7812},{"date":"2020-11-02","close":27155.6621},{"date":"2020-11-03","close":28589.7773},{"date":"2020-11-04","close":28959.8711},{"date":"2020-11-05","close":29561.2715},{"date":"2020-11-06","close":29144.916},{"date":"2020-11-09","close":30440.2461},{"date":"2020-11-10","close":32198.1934},{"date":"2020-11-11","close":31411.7441},{"date":"2020-11-12","close":31920.623},{"date":"2020-11-13","close":30902.8652},{"date":"2020-11-16","close":30764.082},{"date":"2020-11-17","close":30255.1973},{"date":"2020-11-18","close":30579.0312},{"date":"2020-11-19","close":30023.8887},{"date":"2020-11-20","close":30347.7227},{"date":"2020-11-23","close":30717.8164},{"date":"2020-11-24","close":31041.6484},{"date":"2020-11-25","close":30625.291},{"date":"2020-11-26","close":33123.4297},{"date":"2020-11-27","close":32984.6445},{"date":"2020-11-30","close":34141.1875},{"date":"2020-12-01","close":34048.6641},{"date":"2020-12-02","close":34187.4492},{"date":"2020-12-03","close":33539.7852},{"date":"2020-12-04","close":33956.1406},{"date":"2020-12-07","close":34788.8516},{"date":"2020-12-08","close":33909.8828},{"date":"2020-12-09","close":33863.6211},{"date":"2020-12-10","close":34650.0742},{"date":"2020-12-11","close":33909.8828},{"date":"2020-12-14","close":33215.9531},{"date":"2020-12-15","close":33077.168},{"date":"2020-12-16","close":34881.375},{"date":"2020-12-17","close":34187.4492},{"date":"2020-12-18","close":33632.3086},{"date":"2020-12-21","close":33493.5273},{"date":"2020-12-22","close":32568.2871},{"date":"2020-12-23","close":32336.9844},{"date":"2020-12-24","close":32660.8125},{"date":"2020-12-28","close":33215.9531},{"date":"2020-12-29","close":34248.0859},{"date":"2020-12-30","close":35374.0508},{"date":"2021-01-04","close":36171.6094},{"date":"2021-01-05","close":36124.6953},{"date":"2021-01-06","close":35514.8008},{"date":"2021-01-07","close":35843.2031},{"date":"2021-01-08","close":35561.7109},{"date":"2021-01-11","close":35655.5391},{"date":"2021-01-12","close":35092.5586},{"date":"2021-01-13","close":34529.5781},{"date":"2021-01-14","close":36453.1016},{"date":"2021-01-15","close":35139.4766},{"date":"2021-01-18","close":36218.5234},{"date":"2021-01-19","close":37344.4922},{"date":"2021-01-20","close":40018.6562},{"date":"2021-01-21","close":39361.8477},{"date":"2021-01-22","close":39033.4375},{"date":"2021-01-25","close":38001.3008},{"date":"2021-01-26","close":37907.4727},{"date":"2021-01-27","close":37532.1523},{"date":"2021-01-28","close":36781.5078},{"date":"2021-01-29","close":35655.5391},{"date":"2021-02-01","close":36030.8633},{"date":"2021-02-02","close":37156.8281},{"date":"2021-02-03","close":36781.5078},{"date":"2021-02-04","close":36546.9297},{"date":"2021-02-05","close":36500.0156},{"date":"2021-02-08","close":35374.0508},{"date":"2021-02-09","close":35655.5391},{"date":"2021-02-10","close":35749.375},{"date":"2021-02-15","close":36359.2734},{"date":"2021-02-16","close":36359.2734},{"date":"2021-02-17","close":36171.6094},{"date":"2021-02-18","close":39971.7422},{"date":"2021-02-19","close":37438.3203},{"date":"2021-02-22","close":35890.1133},{"date":"2021-02-23","close":35608.6289},{"date":"2021-02-24","close":33685.1016},{"date":"2021-02-25","close":34951.8125},{"date":"2021-02-26","close":34623.4062},{"date":"2021-03-02","close":35561.7109},{"date":"2021-03-03","close":37485.2305},{"date":"2021-03-04","close":38658.1133},{"date":"2021-03-05","close":38564.2852},{"date":"2021-03-08","close":38658.1133},{"date":"2021-03-09","close":37344.4922},{"date":"2021-03-10","close":38423.5352},{"date":"2021-03-11","close":38939.6016},{"date":"2021-03-12","close":38658.1133},{"date":"2021-03-15","close":38986.5234},{"date":"2021-03-16","close":39502.5859},{"date":"2021-03-17","close":40347.0625},{"date":"2021-03-18","close":40347.0625},{"date":"2021-03-19","close":40910.043},{"date":"2021-03-22","close":40910.043},{"date":"2021-03-23","close":41707.6016},{"date":"2021-03-24","close":44804.0039},{"date":"2021-03-25","close":44569.4297},{"date":"2021-03-26","close":48604.1328},{"date":"2021-03-29","close":47853.4922},{"date":"2021-03-30","close":47853.4922},{"date":"2021-03-31","close":48134.9844},{"date":"2021-04-01","close":48134.9844},{"date":"2021-04-02","close":49730.1016},{"date":"2021-04-05","close":50574.5742},{"date":"2021-04-06","close":51606.707},{"date":"2021-04-07","close":51231.3867},{"date":"2021-04-08","close":50480.7422},{"date":"2021-04-09","close":51325.2188},{"date":"2021-04-12","close":51512.875},{"date":"2021-04-13","close":52075.8555},{"date":"2021-04-14","close":51137.5547},{"date":"2021-04-15","close":51512.875},{"date":"2021-04-16","close":51419.043},{"date":"2021-04-19","close":50574.5742},{"date":"2021-04-20","close":53764.8086},{"date":"2021-04-21","close":53764.8086},{"date":"2021-04-22","close":54046.2969},{"date":"2021-04-23","close":54327.7852},{"date":"2021-04-26","close":57330.3594},{"date":"2021-04-27","close":55829.0781},{"date":"2021-04-28","close":55359.9219},{"date":"2021-04-29","close":53389.4805},{"date":"2021-04-30","close":53295.6523},{"date":"2021-05-03","close":53389.4805},{"date":"2021-05-04","close":55266.0898},{"date":"2021-05-06","close":54421.6172},{"date":"2021-05-07","close":55922.8984},{"date":"2021-05-10","close":55829.0781},{"date":"2021-05-11","close":55359.9219},{"date":"2021-05-12","close":54796.9414},{"date":"2021-05-13","close":51794.3672},{"date":"2021-05-14","close":52732.668},{"date":"2021-05-17","close":51419.043},{"date":"2021-05-18","close":51512.875},{"date":"2021-05-20","close":51512.875},{"date":"2021-05-21","close":50949.8945},{"date":"2021-05-24","close":50386.9102},{"date":"2021-05-25","close":50949.8945},{"date":"2021-05-26","close":50856.0664},{"date":"2021-05-27","close":51982.0273},{"date":"2021-05-28","close":51043.7266},{"date":"2021-05-31","close":49823.9336},{"date":"2021-06-01","close":49730.1016},{"date":"2021-06-02","close":49730.1016},{"date":"2021-06-03","close":51982.0273},{"date":"2021-06-04","close":51512.875},{"date":"2021-06-07","close":51512.875},{"date":"2021-06-08","close":50199.25},{"date":"2021-06-09","close":48604.1328},{"date":"2021-06-10","close":48697.9609},{"date":"2021-06-11","close":48885.625},{"date":"2021-06-14","close":49167.1172},{"date":"2021-06-15","close":48604.1328},{"date":"2021-06-16","close":48322.6445},{"date":"2021-06-17","close":48979.457},{"date":"2021-06-18","close":49073.2852},{"date":"2021-06-21","close":49448.6094},{"date":"2021-06-22","close":49823.9336},{"date":"2021-06-23","close":50574.5742},{"date":"2021-06-24","close":52451.1836},{"date":"2021-06-25","close":52545.0117},{"date":"2021-06-28","close":50856.0664},{"date":"2021-06-29","close":50949.8945},{"date":"2021-06-30","close":50574.5742},{"date":"2021-07-01","close":50668.4023},{"date":"2021-07-02","close":50011.5898},{"date":"2021-07-05","close":49636.2734},{"date":"2021-07-06","close":50386.9102},{"date":"2021-07-07","close":50856.0664},{"date":"2021-07-08","close":49636.2734},{"date":"2021-07-09","close":49167.1172},{"date":"2021-07-12","close":49823.9336},{"date":"2021-07-13","close":53014.1602},{"date":"2021-07-14","close":53858.6406},{"date":"2021-07-15","close":52169.6914},{"date":"2021-07-16","close":52075.8555},{"date":"2021-07-19","close":51794.3672},{"date":"2021-07-20","close":51606.707},{"date":"2021-07-21","close":50856.0664},{"date":"2021-07-22","close":49730.1016},{"date":"2021-07-23","close":51700.5312},{"date":"2021-07-26","close":50386.9102},{"date":"2021-07-27","close":53014.1602},{"date":"2021-07-28","close":55641.4141},{"date":"2021-07-29","close":55922.8984},{"date":"2021-07-30","close":54609.2773},{"date":"2021-08-02","close":55735.2422},{"date":"2021-08-03","close":54609.2773},{"date":"2021-08-04","close":55922.8984},{"date":"2021-08-05","close":55453.7578},{"date":"2021-08-06","close":57611.8477},{"date":"2021-08-09","close":58362.4922},{"date":"2021-08-10","close":58081.0078},{"date":"2021-08-11","close":64273.8086},{"date":"2021-08-12","close":67933.1875},{"date":"2021-08-13","close":72530.875},{"date":"2021-08-17","close":66244.25},{"date":"2021-08-18","close":69434.4844},{"date":"2021-08-19","close":66431.9062},{"date":"2021-08-20","close":66901.0547},{"date":"2021-08-23","close":67933.1875},{"date":"2021-08-24","close":69903.625},{"date":"2021-08-25","close":71029.6016},{"date":"2021-08-26","close":71874.0703},{"date":"2021-08-27","close":70748.1016},{"date":"2021-08-30","close":67933.1875},{"date":"2021-08-31","close":68308.5156},{"date":"2021-09-01","close":67276.375},{"date":"2021-09-02","close":65118.2852},{"date":"2021-09-03","close":66338.0781},{"date":"2021-09-06","close":67933.1875},{"date":"2021-09-07","close":70654.2734},{"date":"2021-09-08","close":72155.5625},{"date":"2021-09-09","close":69715.9688},{"date":"2021-09-10","close":71029.6016},{"date":"2021-09-13","close":69622.1406},{"date":"2021-09-14","close":71780.2266},{"date":"2021-09-15","close":70841.9375},{"date":"2021-09-16","close":74688.9844},{"date":"2021-09-17","close":72061.7266},{"date":"2021-09-23","close":69903.625},{"date":"2021-09-24","close":72061.7266},{"date":"2021-09-27","close":77691.5469},{"date":"2021-09-28","close":76940.9062},{"date":"2021-09-29","close":76659.4219},{"date":"2021-09-30","close":75251.9531},{"date":"2021-10-01","close":69903.625},{"date":"2021-10-05","close":69715.9688},{"date":"2021-10-06","close":66056.5781},{"date":"2021-10-07","close":66150.4141},{"date":"2021-10-08","close":67745.5234},{"date":"2021-10-12","close":67088.7188},{"date":"2021-10-13","close":69622.1406},{"date":"2021-10-14","close":69997.4688},{"date":"2021-10-15","close":68965.3281},{"date":"2021-10-18","close":71123.4219},{"date":"2021-10-19","close":73375.3516},{"date":"2021-10-20","close":70654.2734},{"date":"2021-10-21","close":69809.8047},{"date":"2021-10-22","close":69434.4844},{"date":"2021-10-25","close":68120.8594},{"date":"2021-10-26","close":69434.4844},{"date":"2021-10-27","close":67557.8672},{"date":"2021-10-28","close":68027.0156},{"date":"2021-10-29","close":67933.1875},{"date":"2021-11-01","close":66150.4141},{"date":"2021-11-02","close":64930.6211},{"date":"2021-11-03","close":65399.7695},{"date":"2021-11-04","close":64461.4688},{"date":"2021-11-05","close":64367.6367},{"date":"2021-11-08","close":66807.2422},{"date":"2021-11-09","close":67745.5234},{"date":"2021-11-10","close":69903.625},{"date":"2021-11-11","close":75064.3047},{"date":"2021-11-12","close":78442.1953},{"date":"2021-11-15","close":74501.3125},{"date":"2021-11-16","close":74876.6406},{"date":"2021-11-17","close":75439.625},{"date":"2021-11-18","close":74782.8125},{"date":"2021-11-19","close":74501.3125},{"date":"2021-11-22","close":71874.0703},{"date":"2021-11-23","close":70654.2734},{"date":"2021-11-24","close":84259.6719},{"date":"2021-11-25","close":82195.4062},{"date":"2021-11-26","close":83133.7109},{"date":"2021-11-29","close":79568.1641},{"date":"2021-11-30","close":77879.2031},{"date":"2021-12-01","close":79099.0078},{"date":"2021-12-02","close":75251.9531},{"date":"2021-12-03","close":76002.6016},{"date":"2021-12-06","close":74970.4609},{"date":"2021-12-07","close":74219.8359},{"date":"2021-12-08","close":75064.3047},{"date":"2021-12-09","close":74313.6562},{"date":"2021-12-10","close":73750.6719},{"date":"2021-12-13","close":73656.8359},{"date":"2021-12-14","close":73187.6953},{"date":"2021-12-15","close":72061.7266},{"date":"2021-12-16","close":72155.5625},{"date":"2021-12-17","close":71780.2266},{"date":"2021-12-20","close":69809.8047},{"date":"2021-12-21","close":70560.4375},{"date":"2021-12-22","close":70654.2734},{"date":"2021-12-23","close":72812.375},{"date":"2021-12-24","close":73375.3516},{"date":"2021-12-27","close":73093.8594},{"date":"2021-12-28","close":74688.9844},{"date":"2021-12-29","close":77812.8516},{"date":"2021-12-30","close":77055.5547},{"date":"2022-01-03","close":78300.0},{"date":"2022-01-04","close":73837.0156},{"date":"2022-01-05","close":70713.1328},{"date":"2022-01-06","close":71470.4453},{"date":"2022-01-07","close":70997.125},{"date":"2022-01-10","close":68819.8828},{"date":"2022-01-11","close":68725.2188},{"date":"2022-01-12","close":71659.7656},{"date":"2022-01-13","close":71943.75},{"date":"2022-01-14","close":70050.4922},{"date":"2022-01-17","close":69482.5234},{"date":"2022-01-18","close":67967.9141},{"date":"2022-01-19","close":67873.2578},{"date":"2022-01-20","close":70145.1641},{"date":"2022-01-21","close":69482.5234},{"date":"2022-01-24","close":67399.9453},{"date":"2022-01-25","close":64844.0469},{"date":"2022-01-26","close":64844.0469},{"date":"2022-01-27","close":60394.8906},{"date":"2022-01-28","close":60394.8906},{"date":"2022-02-03","close":62477.4688},{"date":"2022-02-04","close":62761.4609},{"date":"2022-02-07","close":61246.8516},{"date":"2022-02-08","close":61246.8516},{"date":"2022-02-09","close":61246.8516},{"date":"2022-02-10","close":69387.8516},{"date":"2022-02-11","close":70618.4766},{"date":"2022-02-14","close":69103.8672},{"date":"2022-02-15","close":68914.5469},{"date":"2022-02-16","close":70807.8047},{"date":"2022-02-17","close":70334.4844},{"date":"2022-02-18","close":69577.1875},{"date":"2022-02-21","close":69577.1875},{"date":"2022-02-22","close":69577.1875},{"date":"2022-02-23","close":75635.6016},{"date":"2022-02-24","close":75067.6328},{"date":"2022-02-25","close":75351.625},{"date":"2022-02-28","close":75351.625},{"date":"2022-03-02","close":75730.2734},{"date":"2022-03-03","close":75730.2734},{"date":"2022-03-04","close":75730.2734},{"date":"2022-03-07","close":74972.9609},{"date":"2022-03-08","close":72511.7344},{"date":"2022-03-10","close":72511.7344},{"date":"2022-03-11","close":72701.0547},{"date":"2022-03-14","close":70050.4922},{"date":"2022-03-15","close":69198.5312},{"date":"2022-03-16","close":70807.8047},{"date":"2022-03-17","close":72227.7422},{"date":"2022-03-18","close":71849.0938},{"date":"2022-03-21","close":71849.0938},{"date":"2022-03-22","close":74688.9844},{"date":"2022-03-23","close":75635.6016},{"date":"2022-03-24","close":75540.9375},{"date":"2022-03-25","close":79043.4688},{"date":"2022-03-28","close":79706.1094},{"date":"2022-03-29","close":77718.1875},{"date":"2022-03-30","close":76298.2422},{"date":"2022-03-31","close":77623.5234},{"date":"2022-04-01","close":76676.8984},{"date":"2022-04-04","close":75256.9531},{"date":"2022-04-05","close":76487.5703},{"date":"2022-04-06","close":75351.625},{"date":"2022-04-07","close":75446.2812},{"date":"2022-04-08","close":78759.4766},{"date":"2022-04-11","close":79043.4688},{"date":"2022-04-12","close":77718.1875},{"date":"2022-04-13","close":77339.5391},{"date":"2022-04-14","close":79990.0938},{"date":"2022-04-15","close":80179.4219},{"date":"2022-04-18","close":80463.4062},{"date":"2022-04-19","close":80747.3984},{"date":"2022-04-20","close":81031.3906},{"date":"2022-04-21","close":81031.3906},{"date":"2022-04-22","close":83397.9531},{"date":"2022-04-25","close":79800.7734},{"date":"2022-04-26","close":83397.9531},{"date":"2022-04-27","close":81031.3906},{"date":"2022-04-28","close":79327.4609},{"date":"2022-04-29","close":79327.4609},{"date":"2022-05-02","close":79516.7812},{"date":"2022-05-03","close":79138.1328},{"date":"2022-05-04","close":81978.0234},{"date":"2022-05-06","close":82545.9922},{"date":"2022-05-09","close":83900.0},{"date":"2022-05-10","close":78096.8438},{"date":"2022-05-11","close":75919.5859},{"date":"2022-05-12","close":74310.3125},{"date":"2022-05-13","close":75067.6328},{"date":"2022-05-16","close":75067.6328},{"date":"2022-05-17","close":75256.9531},{"date":"2022-05-18","close":75540.9375},{"date":"2022-05-19","close":76866.2188},{"date":"2022-05-20","close":76582.2344},{"date":"2022-05-23","close":76203.5859},{"date":"2022-05-24","close":74972.9609},{"date":"2022-05-25","close":74688.9844},{"date":"2022-05-26","close":73553.0234},{"date":"2022-05-27","close":73553.0234},{"date":"2022-05-30","close":75351.625},{"date":"2022-05-31","close":75351.625},{"date":"2022-06-02","close":75067.6328},{"date":"2022-06-03","close":75635.6016},{"date":"2022-06-07","close":76108.9219},{"date":"2022-06-08","close":75540.9375},{"date":"2022-06-09","close":74594.3125},{"date":"2022-06-10","close":72701.0547},{"date":"2022-06-13","close":71659.7656},{"date":"2022-06-14","close":70618.4766},{"date":"2022-06-15","close":69482.5234},{"date":"2022-06-16","close":69103.8672},{"date":"2022-06-17","close":70902.4609},{"date":"2022-06-20","close":68062.5781},{"date":"2022-06-21","close":67494.6016},{"date":"2022-06-22","close":65128.0234},{"date":"2022-06-23","close":63518.7617},{"date":"2022-06-24","close":65317.3555},{"date":"2022-06-27","close":66547.9844},{"date":"2022-06-28","close":66453.3047},{"date":"2022-06-29","close":64370.7305},{"date":"2022-06-30","close":61909.4961},{"date":"2022-07-01","close":60205.5625},{"date":"2022-07-04","close":59353.5977},{"date":"2022-07-05","close":61341.5156},{"date":"2022-07-06","close":63897.4102},{"date":"2022-07-07","close":64938.707},{"date":"2022-07-08","close":64938.707},{"date":"2022-07-11","close":63992.082},{"date":"2022-07-12","close":63992.082},{"date":"2022-07-13","close":65222.6992},{"date":"2022-07-14","close":64370.7305},{"date":"2022-07-15","close":65128.0234},{"date":"2022-07-18","close":66547.9844},{"date":"2022-07-19","close":66263.9844},{"date":"2022-07-20","close":67589.2656},{"date":"2022-07-21","close":68630.5547},{"date":"2022-07-22","close":70902.4609},{"date":"2022-07-25","close":70145.1641},{"date":"2022-07-26","close":71375.7734},{"date":"2022-07-27","close":70334.4844},{"date":"2022-07-28","close":70902.4609},{"date":"2022-07-29","close":71281.1172},{"date":"2022-08-01","close":73458.3594},{"date":"2022-08-02","close":73269.0312},{"date":"2022-08-03","close":73931.6719},{"date":"2022-08-04","close":73647.6875},{"date":"2022-08-05","close":74878.3047},{"date":"2022-08-08","close":74688.9844},{"date":"2022-08-09","close":75824.9297},{"date":"2022-08-10","close":74878.3047},{"date":"2022-08-11","close":76298.2422},{"date":"2022-08-12","close":76014.2578},{"date":"2022-08-16","close":76866.2188},{"date":"2022-08-17","close":77055.5547},{"date":"2022-08-18","close":77812.8516},{"date":"2022-08-19","close":77434.2031},{"date":"2022-08-22","close":75540.9375},{"date":"2022-08-23","close":75162.2812},{"date":"2022-08-24","close":75256.9531},{"date":"2022-08-25","close":76014.2578},{"date":"2022-08-26","close":75446.2812},{"date":"2022-08-29","close":73837.0156},{"date":"2022-08-30","close":74404.9922},{"date":"2022-08-31","close":75730.2734},{"date":"2022-09-01","close":73647.6875},{"date":"2022-09-02","close":72038.4141},{"date":"2022-09-05","close":71754.4297},{"date":"2022-09-06","close":71186.4531},{"date":"2022-09-07","close":69955.8359},{"date":"2022-09-08","close":69577.1875},{"date":"2022-09-13","close":70902.4609},{"date":"2022-09-14","close":73079.7031},{"date":"2022-09-15","close":74310.3125},{"date":"2022-09-16","close":73647.6875},{"date":"2022-09-19","close":71186.4531},{"date":"2022-09-20","close":71375.7734},{"date":"2022-09-21","close":70145.1641},{"date":"2022-09-22","close":69861.1719},{"date":"2022-09-23","close":67967.9141},{"date":"2022-09-26","close":64844.0469},{"date":"2022-09-27","close":66263.9844},{"date":"2022-09-28","close":65979.9922},{"date":"2022-09-29","close":65506.6797},{"date":"2022-09-30","close":65317.3555},{"date":"2022-10-04","close":67399.9453},{"date":"2022-10-05","close":66737.2969},{"date":"2022-10-06","close":68441.2266},{"date":"2022-10-07","close":67210.6172},{"date":"2022-10-11","close":64181.4023},{"date":"2022-10-12","close":62382.8086},{"date":"2022-10-13","close":60962.8672},{"date":"2022-10-14","close":62666.7969},{"date":"2022-10-17","close":62572.1367},{"date":"2022-10-18","close":64465.3906},{"date":"2022-10-19","close":63424.0977},{"date":"2022-10-20","close":62193.4844},{"date":"2022-10-21","close":61625.5039},{"date":"2022-10-24","close":57744.3281},{"date":"2022-10-25","close":57176.3555},{"date":"2022-10-26","close":56135.0664},{"date":"2022-10-27","close":56608.3711},{"date":"2022-10-28","close":55567.082},{"date":"2022-10-31","close":54525.7969},{"date":"2022-11-01","close":56513.7109},{"date":"2022-11-02","close":56135.0664},{"date":"2022-11-03","close":56703.0391},{"date":"2022-11-04","close":57365.6797},{"date":"2022-11-07","close":57271.0156},{"date":"2022-11-08","close":57081.6875},{"date":"2022-11-09","close":58028.3164},{"date":"2022-11-10","close":57176.3555},{"date":"2022-11-11","close":58974.9453},{"date":"2022-11-14","close":59826.9102},{"date":"2022-11-15","close":59732.25},{"date":"2022-11-16","close":61152.1914},{"date":"2022-11-17","close":59069.6094},{"date":"2022-11-18","close":59542.9219},{"date":"2022-11-21","close":58880.2812},{"date":"2022-11-22","close":57649.668},{"date":"2022-11-23","close":59637.5859},{"date":"2022-11-24","close":59637.5859},{"date":"2022-11-25","close":59732.25},{"date":"2022-11-28","close":59164.2734},{"date":"2022-11-29","close":57744.3281},{"date":"2022-11-30","close":57365.6797},{"date":"2022-12-01","close":57460.3398},{"date":"2022-12-02","close":57460.3398},{"date":"2022-12-05","close":57555.0039},{"date":"2022-12-06","close":56703.0391},{"date":"2022-12-07","close":56040.3984},{"date":"2022-12-08","close":55377.7578},{"date":"2022-12-09","close":55851.0742},{"date":"2022-12-12","close":54999.1055},{"date":"2022-12-13","close":54431.1289},{"date":"2022-12-14","close":54904.4453},{"date":"2022-12-15","close":53768.4883},{"date":"2022-12-16","close":53673.832},{"date":"2022-12-19","close":51117.9297},{"date":"2022-12-20","close":50171.3047},{"date":"2022-12-21","close":48940.6875},{"date":"2022-12-22","close":50360.6289},{"date":"2022-12-23","close":50739.2773},{"date":"2022-12-26","close":51117.9297},{"date":"2022-12-27","close":50360.6289},{"date":"2022-12-28","close":50649.5039},{"date":"2022-12-29","close":50456.9219},{"date":"2023-01-02","close":48338.4961},{"date":"2023-01-03","close":49108.832},{"date":"2023-01-04","close":49012.543},{"date":"2023-01-05","close":47279.2891},{"date":"2023-01-06","close":47808.8945},{"date":"2023-01-09","close":46508.9531},{"date":"2023-01-10","close":47375.582},{"date":"2023-01-11","close":48049.625},{"date":"2023-01-12","close":52479.0469},{"date":"2023-01-13","close":51516.1289},{"date":"2023-01-16","close":50456.9219},{"date":"2023-01-17","close":51708.7109},{"date":"2023-01-18","close":50649.5039},{"date":"2023-01-19","close":50456.9219},{"date":"2023-01-20","close":52093.8828},{"date":"2023-01-25","close":51805.0039},{"date":"2023-01-26","close":53923.4258},{"date":"2023-01-27","close":53827.1367},{"date":"2023-01-30","close":52960.5078},{"date":"2023-01-31","close":53153.0898},{"date":"2023-02-01","close":53827.1367},{"date":"2023-02-02","close":56234.4297},{"date":"2023-02-03","close":56812.1836},{"date":"2023-02-06","close":57197.3477},{"date":"2023-02-07","close":57486.2227},{"date":"2023-02-08","close":57004.7656},{"date":"2023-02-09","close":57004.7656},{"date":"2023-02-10","close":56715.8906},{"date":"2023-02-13","close":56427.0117},{"date":"2023-02-14","close":56138.1367},{"date":"2023-02-15","close":54982.6367},{"date":"2023-02-16","close":57389.9297},{"date":"2023-02-17","close":56138.1367},{"date":"2023-02-20","close":54886.3398},{"date":"2023-02-21","close":54790.0508},{"date":"2023-02-22","close":53923.4258},{"date":"2023-02-23","close":53441.9688},{"date":"2023-02-24","close":52286.4648},{"date":"2023-02-27","close":51901.3008},{"date":"2023-02-28","close":53441.9688},{"date":"2023-03-02","close":57775.0977},{"date":"2023-03-03","close":59315.7656},{"date":"2023-03-06","close":60856.4336},{"date":"2023-03-07","close":60663.8516},{"date":"2023-03-08","close":58738.0195},{"date":"2023-03-09","close":58256.5586},{"date":"2023-03-10","close":56138.1367},{"date":"2023-03-13","close":55271.5156},{"date":"2023-03-14","close":51805.0039},{"date":"2023-03-15","close":50938.3828},{"date":"2023-03-16","close":52093.8828},{"date":"2023-03-17","close":52382.7578},{"date":"2023-03-20","close":51612.418},{"date":"2023-03-21","close":51708.7109},{"date":"2023-03-22","close":52960.5078},{"date":"2023-03-23","close":56041.8477},{"date":"2023-03-24","close":54693.7578},{"date":"2023-03-27","close":56908.4766},{"date":"2023-03-28","close":56041.8477},{"date":"2023-03-29","close":58352.8516},{"date":"2023-03-30","close":59700.9375},{"date":"2023-03-31","close":58738.0195},{"date":"2023-04-03","close":59315.7656},{"date":"2023-04-04","close":57004.7656},{"date":"2023-04-05","close":58352.8516},{"date":"2023-04-06","close":57582.5117},{"date":"2023-04-07","close":59797.2305},{"date":"2023-04-10","close":60374.9805},{"date":"2023-04-11","close":57967.6797},{"date":"2023-04-12","close":56427.0117},{"date":"2023-04-13","close":55175.2227},{"date":"2023-04-14","close":55849.2617},{"date":"2023-04-17","close":55752.9688},{"date":"2023-04-18","close":57101.0586},{"date":"2023-04-19","close":58256.5586},{"date":"2023-04-20","close":55464.0977},{"date":"2023-04-21","close":54886.3398},{"date":"2023-04-24","close":54597.4688},{"date":"2023-04-25","close":52575.3398},{"date":"2023-04-26","close":51997.5898},{"date":"2023-04-27","close":52960.5078},{"date":"2023-04-28","close":52960.5078},{"date":"2023-05-02","close":52864.2148},{"date":"2023-05-03","close":53153.0898},{"date":"2023-05-04","close":52767.9258},{"date":"2023-05-08","close":51997.5898},{"date":"2023-05-09","close":51323.5469},{"date":"2023-05-10","close":50938.3828},{"date":"2023-05-11","close":50938.3828},{"date":"2023-05-12","close":50842.0859},{"date":"2023-05-15","close":47086.7031},{"date":"2023-05-16","close":47086.7031},{"date":"2023-05-17","close":47375.582},{"date":"2023-05-18","close":48531.082},{"date":"2023-05-19","close":48723.6641},{"date":"2023-05-22","close":48627.375},{"date":"2023-05-23","close":49205.125},{"date":"2023-05-24","close":49108.832},{"date":"2023-05-25","close":48627.375},{"date":"2023-05-26","close":47712.6016},{"date":"2023-05-30","close":47712.6016},{"date":"2023-05-31","close":48145.9141},{"date":"2023-06-01","close":48531.082},{"date":"2023-06-02","close":49205.125},{"date":"2023-06-05","close":49494.0039},{"date":"2023-06-07","close":49975.457},{"date":"2023-06-08","close":49686.5859},{"date":"2023-06-09","close":50745.7969},{"date":"2023-06-12","close":50938.3828},{"date":"2023-06-13","close":50360.6289},{"date":"2023-06-14","close":49301.4219},{"date":"2023-06-15","close":49397.7109},{"date":"2023-06-16","close":49975.457},{"date":"2023-06-19","close":50168.043},{"date":"2023-06-20","close":50071.7539},{"date":"2023-06-21","close":49301.4219},{"date":"2023-06-22","close":49205.125},{"date":"2023-06-23","close":48916.25},{"date":"2023-06-26","close":48434.793},{"date":"2023-06-27","close":47808.8945},{"date":"2023-06-28","close":48434.793},{"date":"2023-06-29","close":48627.375},{"date":"2023-06-30","close":50264.3359},{"date":"2023-07-03","close":50360.6289},{"date":"2023-07-04","close":50168.043},{"date":"2023-07-05","close":50553.2109},{"date":"2023-07-06","close":49205.125},{"date":"2023-07-07","close":48627.375},{"date":"2023-07-10","close":48097.7695},{"date":"2023-07-11","close":48338.4961},{"date":"2023-07-12","close":49205.125},{"date":"2023-07-13","close":49205.125},{"date":"2023-07-14","close":49108.832},{"date":"2023-07-17","close":50071.7539},{"date":"2023-07-18","close":49590.293},{"date":"2023-07-19","close":52382.7578},{"date":"2023-07-20","close":51612.418},{"date":"2023-07-21","close":50456.9219},{"date":"2023-07-24","close":51130.9648},{"date":"2023-07-25","close":50071.7539},{"date":"2023-07-26","close":48242.207},{"date":"2023-07-27","close":47375.582},{"date":"2023-07-28","close":47664.4609},{"date":"2023-07-31","close":48049.625},{"date":"2023-08-01","close":47568.168},{"date":"2023-08-02","close":46990.4141},{"date":"2023-08-03","close":46653.3906},{"date":"2023-08-04","close":46123.7891},{"date":"2023-08-07","close":44438.6797},{"date":"2023-08-08","close":41212.9062},{"date":"2023-08-09","close":38998.1914},{"date":"2023-08-10","close":39864.8164},{"date":"2023-08-11","close":38516.7344},{"date":"2023-08-14","close":36157.5781},{"date":"2023-08-16","close":36590.8945},{"date":"2023-08-17","close":35868.707},{"date":"2023-08-18","close":35194.6641},{"date":"2023-08-21","close":34616.9141},{"date":"2023-08-22","close":34616.9141},{"date":"2023-08-23","close":34616.9141},{"date":"2023-08-24","close":34809.4961},{"date":"2023-08-25","close":34424.3281},{"date":"2023-08-28","close":35098.375},{"date":"2023-08-29","close":36109.4375},{"date":"2023-08-30","close":36735.3359},{"date":"2023-08-31","close":36879.7734},{"date":"2023-09-01","close":36976.0625},{"date":"2023-09-04","close":37505.668},{"date":"2023-09-05","close":38613.0234},{"date":"2023-09-06","close":37361.2305},{"date":"2023-09-07","close":37024.2109},{"date":"2023-09-08","close":36157.5781},{"date":"2023-09-11","close":35820.5625},{"date":"2023-09-12","close":35676.125},{"date":"2023-09-13","close":35146.5195},{"date":"2023-09-14","close":35290.957},{"date":"2023-09-15","close":35964.9961},{"date":"2023-09-18","close":35483.543},{"date":"2023-09-19","close":35050.2305},{"date":"2023-09-20","close":35050.2305},{"date":"2023-09-21","close":34424.3281},{"date":"2023-09-22","close":32979.9531},{"date":"2023-09-25","close":31728.1582},{"date":"2023-09-26","close":30620.8047},{"date":"2023-09-27","close":32354.0566},{"date":"2023-10-04","close":31342.9922},{"date":"2023-10-05","close":30187.4902},{"date":"2023-10-06","close":30331.9258},{"date":"2023-10-10","close":29176.4258},{"date":"2023-10-11","close":30572.6582},{"date":"2023-10-12","close":32402.2031},{"date":"2023-10-13","close":31054.1152},{"date":"2023-10-16","close":30091.1992},{"date":"2023-10-17","close":30187.4902},{"date":"2023-10-18","close":30235.6348},{"date":"2023-10-19","close":28935.6953},{"date":"2023-10-20","close":28309.7988},{"date":"2023-10-23","close":27491.3184},{"date":"2023-10-24","close":27972.7754},{"date":"2023-10-25","close":28165.3594},{"date":"2023-10-26","close":26576.5449},{"date":"2023-10-27","close":26480.2539},{"date":"2023-10-30","close":27106.1504},{"date":"2023-10-31","close":25854.3555},{"date":"2023-11-01","close":26672.8359},{"date":"2023-11-02","close":27539.4648},{"date":"2023-11-03","close":32450.3477},{"date":"2023-11-06","close":32017.0352},{"date":"2023-11-07","close":29946.7598},{"date":"2023-11-08","close":28406.0918},{"date":"2023-11-09","close":27539.4648},{"date":"2023-11-10","close":27539.4648},{"date":"2023-11-13","close":27106.1504},{"date":"2023-11-14","close":27539.4648},{"date":"2023-11-15","close":28983.8398},{"date":"2023-11-16","close":28454.2383},{"date":"2023-11-17","close":28117.2148},{"date":"2023-11-20","close":28646.8203},{"date":"2023-11-21","close":28887.5488},{"date":"2023-11-22","close":28646.8203},{"date":"2023-11-23","close":28743.1113},{"date":"2023-11-24","close":28454.2383},{"date":"2023-11-27","close":28213.5059},{"date":"2023-11-28","close":28357.9453},{"date":"2023-11-29","close":27780.1934},{"date":"2023-11-30","close":28598.6738},{"date":"2023-12-01","close":27587.6113},{"date":"2023-12-04","close":27491.3184},{"date":"2023-12-05","close":27106.1504},{"date":"2023-12-06","close":27154.2969},{"date":"2023-12-07","close":27346.8789},{"date":"2023-12-08","close":28309.7988},{"date":"2023-12-11","close":28454.2383},{"date":"2023-12-12","close":28309.7988},{"date":"2023-12-13","close":27491.3184},{"date":"2023-12-14","close":27732.0488},{"date":"2023-12-15","close":28454.2383},{"date":"2023-12-18","close":28646.8203},{"date":"2023-12-19","close":28309.7988},{"date":"2023-12-20","close":28406.0918},{"date":"2023-12-21","close":27924.6309},{"date":"2023-12-22","close":28069.0684},{"date":"2023-12-26","close":27683.9023},{"date":"2023-12-27","close":27927.1719},{"date":"2023-12-28","close":28073.1309},{"date":"2024-01-02","close":27100.0605},{"date":"2024-01-03","close":26564.8691},{"date":"2024-01-04","close":26467.5625},{"date":"2024-01-05","close":26613.5234},{"date":"2024-01-08","close":26564.8691},{"date":"2024-01-09","close":26564.8691},{"date":"2024-01-10","close":26516.2148},{"date":"2024-01-11","close":26808.1367},{"date":"2024-01-12","close":26272.9473},{"date":"2024-01-15","close":26126.9863},{"date":"2024-01-16","close":25543.1426},{"date":"2024-01-17","close":24716.0312},{"date":"2024-01-18","close":24716.0312},{"date":"2024-01-19","close":25105.2617},{"date":"2024-01-22","close":24326.8027},{"date":"2024-01-23","close":24326.8027},{"date":"2024-01-24","close":24521.418},{"date":"2024-01-25","close":23791.6133},{"date":"2024-01-26","close":24521.418},{"date":"2024-01-29","close":24521.418},{"date":"2024-01-30","close":23937.5742},{"date":"2024-01-31","close":23548.3457},{"date":"2024-02-01","close":23402.3848},{"date":"2024-02-02","close":24083.5371},{"date":"2024-02-05","close":24034.8828},{"date":"2024-02-06","close":23061.8086},{"date":"2024-02-07","close":23159.1152},{"date":"2024-02-08","close":22867.1953},{"date":"2024-02-13","close":23256.4238},{"date":"2024-02-14","close":23353.7324},{"date":"2024-02-15","close":23207.7715},{"date":"2024-02-16","close":24326.8027},{"date":"2024-02-19","close":24132.1895},{"date":"2024-02-20","close":24229.4961},{"date":"2024-02-21","close":24521.418},{"date":"2024-02-22","close":23402.3848},{"date":"2024-02-23","close":23353.7324},{"date":"2024-02-26","close":23402.3848},{"date":"2024-02-27","close":22672.5801},{"date":"2024-02-28","close":22380.6602},{"date":"2024-02-29","close":21991.4316},{"date":"2024-03-04","close":22332.0059},{"date":"2024-03-05","close":21748.1621},{"date":"2024-03-06","close":21358.9336},{"date":"2024-03-07","close":22283.3516},{"date":"2024-03-08","close":24618.7246},{"date":"2024-03-11","close":23888.9199},{"date":"2024-03-12","close":25835.0664},{"date":"2024-03-13","close":26272.9473},{"date":"2024-03-14","close":25202.5684},{"date":"2024-03-15","close":24570.0723},{"date":"2024-03-18","close":25299.877},{"date":"2024-03-19","close":24813.3379},{"date":"2024-03-20","close":24861.9922},{"date":"2024-03-21","close":25153.9141},{"date":"2024-03-22","close":25153.9141},{"date":"2024-03-25","close":24667.3789},{"date":"2024-03-26","close":24910.6484},{"date":"2024-03-27","close":24229.4961},{"date":"2024-03-28","close":23451.0391},{"date":"2024-03-29","close":23061.8086},{"date":"2024-04-01","close":24132.1895},{"date":"2024-04-02","close":23256.4238},{"date":"2024-04-03","close":22818.543},{"date":"2024-04-04","close":22477.9668},{"date":"2024-04-05","close":22332.0059},{"date":"2024-04-08","close":21796.8145},{"date":"2024-04-09","close":21748.1621},{"date":"2024-04-11","close":21845.4688},{"date":"2024-04-12","close":21504.8945},{"date":"2024-04-15","close":20969.7031},{"date":"2024-04-16","close":20191.2461},{"date":"2024-04-17","close":19947.9785},{"date":"2024-04-18","close":20823.7441},{"date":"2024-04-19","close":20093.9395},{"date":"2024-04-22","close":20483.168},{"date":"2024-04-23","close":20385.8613},{"date":"2024-04-24","close":20823.7441},{"date":"2024-04-25","close":20531.8223},{"date":"2024-04-26","close":20434.5156},{"date":"2024-04-29","close":21212.9727},{"date":"2024-04-30","close":21164.3203},{"date":"2024-05-02","close":25786.4121},{"date":"2024-05-03","close":25299.877},{"date":"2024-05-07","close":25251.2207},{"date":"2024-05-08","close":25153.9141},{"date":"2024-05-09","close":24716.0312},{"date":"2024-05-10","close":24278.1504},{"date":"2024-05-13","close":24229.4961},{"date":"2024-05-14","close":25689.1035},{"date":"2024-05-16","close":27683.9023},{"date":"2024-05-17","close":26564.8691},{"date":"2024-05-20","close":26856.791},{"date":"2024-05-21","close":26856.791},{"date":"2024-05-22","close":25932.373},{"date":"2024-05-23","close":25591.7969},{"date":"2024-05-24","close":24861.9922},{"date":"2024-05-27","close":25640.4512},{"date":"2024-05-28","close":24813.3379},{"date":"2024-05-29","close":24132.1895},{"date":"2024-05-30","close":23207.7715},{"date":"2024-05-31","close":26272.9473},{"date":"2024-06-03","close":26370.2559},{"date":"2024-06-04","close":25981.0254},{"date":"2024-06-05","close":30749.0781},{"date":"2024-06-07","close":33133.1055},{"date":"2024-06-10","close":33279.0664},{"date":"2024-06-11","close":31965.4199},{"date":"2024-06-12","close":30943.6953},{"date":"2024-06-13","close":30700.4258},{"date":"2024-06-14","close":31332.9238},{"date":"2024-06-17","close":33814.2539},{"date":"2024-06-18","close":31673.498},{"date":"2024-06-19","close":29727.3535},{"date":"2024-06-20","close":29824.6602},{"date":"2024-06-21","close":28462.3594},{"date":"2024-06-24","close":26662.1777},{"date":"2024-06-25","close":27440.6348},{"date":"2024-06-26","close":27100.0605},{"date":"2024-06-27","close":28121.7852},{"date":"2024-06-28","close":27148.7129},{"date":"2024-07-01","close":25737.7598},{"date":"2024-07-02","close":26175.6406},{"date":"2024-07-03","close":27246.0195},{"date":"2024-07-04","close":26467.5625},{"date":"2024-07-05","close":25348.5293},{"date":"2024-07-08","close":24083.5371},{"date":"2024-07-09","close":24083.5371},{"date":"2024-07-10","close":23402.3848},{"date":"2024-07-11","close":23597.0},{"date":"2024-07-12","close":23353.7324},{"date":"2024-07-15","close":22429.3125},{"date":"2024-07-16","close":21212.9727},{"date":"2024-07-17","close":21018.3574},{"date":"2024-07-18","close":20872.3965},{"date":"2024-07-19","close":21699.5078},{"date":"2024-07-22","close":20629.1309},{"date":"2024-07-23","close":20337.209},{"date":"2024-07-24","close":20385.8613},{"date":"2024-07-25","close":20337.209},{"date":"2024-07-26","close":19899.3262},{"date":"2024-07-29","close":20337.209},{"date":"2024-07-30","close":19899.3262},{"date":"2024-07-31","close":19850.6719},{"date":"2024-08-01","close":20483.168},{"date":"2024-08-02","close":19558.75},{"date":"2024-08-05","close":16795.2246},{"date":"2024-08-06","close":18001.834},{"date":"2024-08-07","close":18001.834},{"date":"2024-08-08","close":17583.4141},{"date":"2024-08-09","close":18118.6035},{"date":"2024-08-12","close":18702.4453},{"date":"2024-08-13","close":18848.4082},{"date":"2024-08-14","close":19150.0605},{"date":"2024-08-16","close":18926.2539},{"date":"2024-08-19","close":18848.4082},{"date":"2024-08-20","close":19947.9785},{"date":"2024-08-21","close":19802.0195},{"date":"2024-08-22","close":19305.752},{"date":"2024-08-23","close":19111.1367},{"date":"2024-08-26","close":18731.6387},{"date":"2024-08-27","close":18828.9453},{"date":"2024-08-28","close":18245.1035},{"date":"2024-08-29","close":18488.3691},{"date":"2024-08-30","close":18293.7559},{"date":"2024-09-02","close":19023.5605},{"date":"2024-09-03","close":18780.291},{"date":"2024-09-04","close":17865.6055},{"date":"2024-09-05","close":17690.4512},{"date":"2024-09-06","close":16989.8398},{"date":"2024-09-09","close":17077.416},{"date":"2024-09-10","close":16853.6094},{"date":"2024-09-11","close":17388.7988},{"date":"2024-09-12","close":17962.9121},{"date":"2024-09-13","close":17602.875},{"date":"2024-09-19","close":17320.6855},{"date":"2024-09-20","close":17272.0312},{"date":"2024-09-23","close":17505.5684},{"date":"2024-09-24","close":18186.7188},{"date":"2024-09-25","close":18264.5645},{"date":"2024-09-26","close":18624.5996},{"date":"2024-09-27","close":18517.5625},{"date":"2024-09-30","close":17992.1035},{"date":"2024-10-02","close":17962.9121},{"date":"2024-10-04","close":17379.0684},{"date":"2024-10-07","close":18634.332},{"date":"2024-10-08","close":18644.0605},{"date":"2024-10-10","close":18176.9883},{"date":"2024-10-11","close":17670.9902},{"date":"2024-10-14","close":17670.9902},{"date":"2024-10-15","close":17106.6074},{"date":"2024-10-16","close":16941.1855},{"date":"2024-10-17","close":16843.8789},{"date":"2024-10-18","close":16746.5723},{"date":"2024-10-21","close":16678.457},{"date":"2024-10-22","close":16376.8037},{"date":"2024-10-23","close":16629.8047},{"date":"2024-10-24","close":16522.7656},{"date":"2024-10-25","close":16328.1504},{"date":"2024-10-28","close":16727.1113},{"date":"2024-10-29","close":16717.3789},{"date":"2024-10-30","close":16600.6113},{"date":"2024-10-31","close":16639.5332},{"date":"2024-11-01","close":16191.9209},{"date":"2024-11-04","close":16493.5723},{"date":"2024-11-05","close":16639.5332},{"date":"2024-11-06","close":15851.3447},{"date":"2024-11-07","close":15851.3447},{"date":"2024-11-08","close":15092.3486},{"date":"2024-11-11","close":14596.082},{"date":"2024-11-12","close":14255.5068},{"date":"2024-11-13","close":13642.4717},{"date":"2024-11-14","close":13282.4346},{"date":"2024-11-15","close":13146.2041},{"date":"2024-11-18","close":13623.0098},{"date":"2024-11-19","close":13691.125},{"date":"2024-11-20","close":13691.125},{"date":"2024-11-21","close":14090.085},{"date":"2024-11-22","close":14070.623},{"date":"2024-11-25","close":14411.1982},{"date":"2024-11-26","close":14333.3525},{"date":"2024-11-27","close":13846.8164},{"date":"2024-11-28","close":13876.0078},{"date":"2024-11-29","close":13457.5879},{"date":"2024-12-02","close":13175.3975},{"date":"2024-12-03","close":13408.9346},{"date":"2024-12-04","close":12971.0518},{"date":"2024-12-05","close":12805.6289},{"date":"2024-12-06","close":12552.6309},{"date":"2024-12-09","close":11530.9043},{"date":"2024-12-10","close":12348.2852},{"date":"2024-12-11","close":12776.4375},{"date":"2024-12-12","close":12873.7441},{"date":"2024-12-13","close":12941.8594},{"date":"2024-12-16","close":13107.2812},{"date":"2024-12-17","close":13019.7051},{"date":"2024-12-18","close":13087.8203},{"date":"2024-12-19","close":12980.7822},{"date":"2024-12-20","close":12688.8604},{"date":"2024-12-23","close":12854.2832},{"date":"2024-12-24","close":12873.7441},{"date":"2024-12-26","close":12581.8232},{"date":"2024-12-27","close":12523.4385},{"date":"2024-12-30","close":12377.4775},{"date":"2025-01-02","close":12231.5166},{"date":"2025-01-03","close":12902.9365},{"date":"2025-01-06","close":13214.3203},{"date":"2025-01-07","close":13107.2812},{"date":"2025-01-08","close":13428.3955},{"date":"2025-01-09","close":13350.5498},{"date":"2025-01-10","close":13331.0889},{"date":"2025-01-13","close":13165.667},{"date":"2025-01-14","close":13681.3945},{"date":"2025-01-15","close":13233.7812},{"date":"2025-01-16","close":13428.3955},{"date":"2025-01-17","close":13292.166},{"date":"2025-01-20","close":13768.9707},{"date":"2025-01-21","close":13136.4736},{"date":"2025-01-22","close":13224.0508},{"date":"2025-01-23","close":12834.8213},{"date":"2025-01-24","close":12834.8213},{"date":"2025-01-31","close":12640.207},{"date":"2025-02-03","close":11900.6729},{"date":"2025-02-04","close":11997.9795},{"date":"2025-02-05","close":12358.0156},{"date":"2025-02-06","close":12270.4395},{"date":"2025-02-07","close":12611.0156},{"date":"2025-02-10","close":12669.3994},{"date":"2025-02-11","close":13039.166},{"date":"2025-02-12","close":12893.2061},{"date":"2025-02-13","close":13379.7422},{"date":"2025-02-14","close":13691.125},{"date":"2025-02-17","close":13924.6631},{"date":"2025-02-18","close":14109.5459},{"date":"2025-02-19","close":14450.1211},{"date":"2025-02-20","close":14391.7373},{"date":"2025-02-21","close":14498.7744},{"date":"2025-02-24","close":14819.8887},{"date":"2025-02-25","close":14265.2373},{"date":"2025-02-26","close":14878.2734},{"date":"2025-02-27","close":14479.3135},{"date":"2025-02-28","close":13983.0469},{"date":"2025-03-04","close":13671.6631},{"date":"2025-03-05","close":13817.624},{"date":"2025-03-06","close":13681.3945},{"date":"2025-03-07","close":13700.8555},{"date":"2025-03-10","close":13827.3545},{"date":"2025-03-11","close":13535.4336},{"date":"2025-03-12","close":13564.626},{"date":"2025-03-13","close":13399.2031},{"date":"2025-03-14","close":13467.3184},{"date":"2025-03-17","close":13613.2793},{"date":"2025-03-18","close":13496.5107},{"date":"2025-03-19","close":13778.7012},{"date":"2025-03-20","close":13877.4023},{"date":"2025-03-21","close":13808.3115},{"date":"2025-03-24","close":13275.3242},{"date":"2025-03-25","close":13127.2725},{"date":"2025-03-26","close":13364.1562},{"date":"2025-03-27","close":13265.4541},{"date":"2025-03-28","close":12959.4805},{"date":"2025-03-31","close":12535.0645},{"date":"2025-04-01","close":12959.4805},{"date":"2025-04-02","close":12949.6104},{"date":"2025-04-03","close":13028.5713},{"date":"2025-04-04","close":13225.9736},{"date":"2025-04-07","close":12702.8574},{"date":"2025-04-08","close":12831.1689},{"date":"2025-04-09","close":12248.8311},{"date":"2025-04-10","close":12752.208},{"date":"2025-04-11","close":12752.208},{"date":"2025-04-14","close":13285.1943},{"date":"2025-04-15","close":13413.5068},{"date":"2025-04-16","close":13383.8965},{"date":"2025-04-17","close":13383.8965},{"date":"2025-04-18","close":13334.5449},{"date":"2025-04-21","close":13403.6367},{"date":"2025-04-22","close":13423.377},{"date":"2025-04-23","close":14035.3242},{"date":"2025-04-24","close":13946.4932},{"date":"2025-04-25","close":14084.6748},{"date":"2025-04-28","close":14252.4678},{"date":"2025-04-29","close":14212.9873},{"date":"2025-04-30","close":13818.1816},{"date":"2025-05-02","close":13630.6494},{"date":"2025-05-07","close":13916.8828},{"date":"2025-05-08","close":14005.7139},{"date":"2025-05-09","close":13818.1816},{"date":"2025-05-12","close":13985.9736},{"date":"2025-05-13","close":13887.2725},{"date":"2025-05-14","close":13847.792},{"date":"2025-05-15","close":13985.9736},{"date":"2025-05-16","close":13561.5586},{"date":"2025-05-19","close":13383.8965},{"date":"2025-05-20","close":13196.3633},{"date":"2025-05-21","close":13295.0645},{"date":"2025-05-22","close":13275.3242},{"date":"2025-05-23","close":13018.7012},{"date":"2025-05-26","close":12791.6885},{"date":"2025-05-27","close":12554.8047},{"date":"2025-05-28","close":12949.6104},{"date":"2025-05-29","close":13216.1035},{"date":"2025-05-30","close":13137.1426},{"date":"2025-06-02","close":13452.9873},{"date":"2025-06-04","close":13522.0781},{"date":"2025-06-05","close":13689.8701},{"date":"2025-06-09","close":13630.6494},{"date":"2025-06-10","close":13670.1299},{"date":"2025-06-11","close":13818.1816},{"date":"2025-06-12","close":13828.0518},{"date":"2025-06-13","close":13571.4287},{"date":"2025-06-16","close":13225.9736},{"date":"2025-06-17","close":13206.2334},{"date":"2025-06-18","close":13295.0645},{"date":"2025-06-19","close":13374.0264},{"date":"2025-06-20","close":13640.5195},{"date":"2025-06-23","close":13245.7139},{"date":"2025-06-24","close":13729.3506},{"date":"2025-06-25","close":13758.9609},{"date":"2025-06-26","close":13660.2598},{"date":"2025-06-27","close":13275.3242},{"date":"2025-06-30","close":13966.2334},{"date":"2025-07-01","close":13877.4023},{"date":"2025-07-02","close":14035.3242},{"date":"2025-07-03","close":14193.2471},{"date":"2025-07-04","close":14104.415},{"date":"2025-07-07","close":14084.6748},{"date":"2025-07-08","close":14084.6748},{"date":"2025-07-09","close":14064.9346},{"date":"2025-07-10","close":14064.9346},{"date":"2025-07-11","close":14203.1172},{"date":"2025-07-14","close":13709.6104},{"date":"2025-07-15","close":13818.1816},{"date":"2025-07-16","close":13847.792},{"date":"2025-07-17","close":14055.0645},{"date":"2025-07-18","close":14459.7402},{"date":"2025-07-21","close":15298.7012},{"date":"2025-07-22","close":14726.2334},{"date":"2025-07-23","close":14676.8828},{"date":"2025-07-24","close":14518.9609},{"date":"2025-07-25","close":14410.3896},{"date":"2025-07-28","close":14913.7666},{"date":"2025-07-29","close":14903.8965},{"date":"2025-07-30","close":15446.7529},{"date":"2025-07-31","close":15051.9482},{"date":"2025-08-01","close":14094.5449},{"date":"2025-08-04","close":14361.0391},{"date":"2025-08-05","close":15328.3115},{"date":"2025-08-06","close":15772.4678},{"date":"2025-08-07","close":15614.5449},{"date":"2025-08-08","close":15989.6104},{"date":"2025-08-11","close":16502.8574},{"date":"2025-08-12","close":17568.832},{"date":"2025-08-13","close":17489.8691},{"date":"2025-08-14","close":17410.9082},{"date":"2025-08-18","close":16749.6094},{"date":"2025-08-19","close":16720.0},{"date":"2025-08-20","close":16275.8438},{"date":"2025-08-21","close":15723.1172},{"date":"2025-08-22","close":15614.5449},{"date":"2025-08-25","close":15614.5449},{"date":"2025-08-26","close":15308.5713},{"date":"2025-08-27","close":15081.5586},{"date":"2025-08-28","close":14775.584},{"date":"2025-08-29","close":14647.2725},{"date":"2025-09-01","close":14805.1943},{"date":"2025-09-02","close":14992.7275},{"date":"2025-09-03","close":14992.7275},{"date":"2025-09-04","close":15150.6494},{"date":"2025-09-05","close":14943.377},{"date":"2025-09-08","close":14765.7139},{"date":"2025-09-09","close":14963.1172},{"date":"2025-09-10","close":14953.2471},{"date":"2025-09-11","close":14805.1943},{"date":"2025-09-12","close":14923.6367},{"date":"2025-09-15","close":14943.377},{"date":"2025-09-16","close":14676.8828},{"date":"2025-09-17","close":14686.7529},{"date":"2025-09-18","close":14716.3633},{"date":"2025-09-19","close":14900.0},{"date":"2025-09-22","close":14489.3506},{"date":"2025-09-23","close":14469.6104},{"date":"2025-09-24","close":14597.9219},{"date":"2025-09-25","close":14311.6885},{"date":"2025-09-26","close":13837.9219},{"date":"2025-09-29","close":13699.7402},{"date":"2025-09-30","close":13561.5586},{"date":"2025-10-01","close":13443.1172},{"date":"2025-10-02","close":13522.0781},{"date":"2025-10-10","close":13393.7666},{"date":"2025-10-13","close":13295.0645},{"date":"2025-10-14","close":13581.2988},{"date":"2025-10-15","close":14153.7666},{"date":"2025-10-16","close":14736.1035},{"date":"2025-10-17","close":15032.208},{"date":"2025-10-20","close":14805.1943},{"date":"2025-10-21","close":14528.8311},{"date":"2025-10-22","close":14805.1943},{"date":"2025-10-23","close":14499.2207},{"date":"2025-10-24","close":15407.2725},{"date":"2025-10-27","close":15101.2988},{"date":"2025-10-28","close":15002.5977},{"date":"2025-10-29","close":14834.8047},{"date":"2025-10-30","close":14410.3896},{"date":"2025-10-31","close":14124.1562},{"date":"2025-11-03","close":16078.4414},{"date":"2025-11-04","close":16147.5322},{"date":"2025-11-05","close":15792.208},{"date":"2025-11-06","close":17726.7539},{"date":"2025-11-07","close":16779.2207},{"date":"2025-11-10","close":16641.0391},{"date":"2025-11-11","close":16137.6621},{"date":"2025-11-12","close":16463.377},{"date":"2025-11-13","close":16058.7012},{"date":"2025-11-14","close":15890.9092},{"date":"2025-11-17","close":15505.9736},{"date":"2025-11-18","close":14864.415},{"date":"2025-11-19","close":14834.8047},{"date":"2025-11-20","close":15229.6104},{"date":"2025-11-21","close":15239.4805},{"date":"2025-11-24","close":15002.5977},{"date":"2025-11-25","close":14992.7275},{"date":"2025-11-26","close":15703.377},{"date":"2025-11-27","close":15683.6367},{"date":"2025-11-28","close":15673.7666},{"date":"2025-12-01","close":15821.8184},{"date":"2025-12-02","close":15989.6104},{"date":"2025-12-03","close":15890.9092},{"date":"2025-12-04","close":15792.208},{"date":"2025-12-05","close":15910.6494},{"date":"2025-12-08","close":15298.7012},{"date":"2025-12-09","close":15387.5322},{"date":"2025-12-10","close":15348.0518},{"date":"2025-12-11","close":15328.3115},{"date":"2025-12-12","close":15515.8438},{"date":"2025-12-15","close":15288.8311},{"date":"2025-12-16","close":15002.5977},{"date":"2025-12-17","close":14992.7275},{"date":"2025-12-18","close":14499.2207},{"date":"2025-12-19","close":14518.9609},{"date":"2025-12-22","close":14479.4805},{"date":"2025-12-23","close":14064.9346},{"date":"2025-12-24","close":13946.4932},{"date":"2025-12-26","close":13857.6621},{"date":"2025-12-29","close":13670.1299},{"date":"2025-12-30","close":13808.3115},{"date":"2026-01-02","close":13689.8701},{"date":"2026-01-05","close":13749.0908},{"date":"2026-01-06","close":14015.584},{"date":"2026-01-07","close":13689.8701},{"date":"2026-01-08","close":13245.7139},{"date":"2026-01-09","close":13472.7275},{"date":"2026-01-12","close":13916.8828},{"date":"2026-01-13","close":14005.7139},{"date":"2026-01-14","close":13591.1689},{"date":"2026-01-15","close":13591.1689},{"date":"2026-01-16","close":13620.7793},{"date":"2026-01-19","close":14232.7275},{"date":"2026-01-20","close":14341.2988},{"date":"2026-01-21","close":14143.8965},{"date":"2026-01-22","close":14953.2471},{"date":"2026-01-23","close":14588.0518},{"date":"2026-01-26","close":14923.6367},{"date":"2026-01-27","close":14755.8438},{"date":"2026-01-28","close":15190.1299},{"date":"2026-01-29","close":15101.2988},{"date":"2026-01-30","close":14676.8828},{"date":"2026-02-02","close":14351.1689},{"date":"2026-02-03","close":14736.1035},{"date":"2026-02-04","close":14992.7275},{"date":"2026-02-05","close":14617.6621},{"date":"2026-02-06","close":14509.0908},{"date":"2026-02-09","close":15634.2852},{"date":"2026-02-10","close":15614.5449},{"date":"2026-02-11","close":15604.6748},{"date":"2026-02-12","close":15762.5977},{"date":"2026-02-13","close":15427.0127},{"date":"2026-02-19","close":16009.3506},{"date":"2026-02-20","close":16236.3633},{"date":"2026-02-23","close":15989.6104},{"date":"2026-02-24","close":15979.7402},{"date":"2026-02-25","close":16147.5322},{"date":"2026-02-26","close":15890.9092},{"date":"2026-02-27","close":15594.8047},{"date":"2026-03-03","close":15081.5586},{"date":"2026-03-04","close":13344.415},{"date":"2026-03-05","close":14657.1426},{"date":"2026-03-06","close":14805.1943},{"date":"2026-03-09","close":14055.0645},{"date":"2026-03-10","close":14459.7402},{"date":"2026-03-11","close":14499.2207},{"date":"2026-03-12","close":14509.0908},{"date":"2026-03-13","close":14489.3506},{"date":"2026-03-16","close":14272.208},{"date":"2026-03-17","close":14903.8965},{"date":"2026-03-18","close":15071.6885},{"date":"2026-03-19","close":14805.1943},{"date":"2026-03-20","close":14775.584},{"date":"2026-03-23","close":14035.3242},{"date":"2026-03-24","close":14716.3633},{"date":"2026-03-25","close":15200.0},{"date":"2026-03-26","close":15150.0},{"date":"2026-03-27","close":15830.0},{"date":"2026-03-30","close":16670.0},{"date":"2026-03-31","close":15470.0},{"date":"2026-04-01","close":16150.0},{"date":"2026-04-02","close":15720.0},{"date":"2026-04-03","close":16050.0},{"date":"2026-04-06","close":16010.0},{"date":"2026-04-07","close":15960.0},{"date":"2026-04-08","close":16310.0},{"date":"2026-04-09","close":16490.0},{"date":"2026-04-10","close":16870.0},{"date":"2026-04-13","close":16970.0},{"date":"2026-04-14","close":16980.0},{"date":"2026-04-15","close":17150.0},{"date":"2026-04-16","close":17480.0},{"date":"2026-04-17","close":17590.0},{"date":"2026-04-20","close":18900.0},{"date":"2026-04-21","close":19100.0},{"date":"2026-04-22","close":19450.0},{"date":"2026-04-23","close":18870.0},{"date":"2026-04-24","close":19800.0},{"date":"2026-04-27","close":20200.0},{"date":"2026-04-28","close":20700.0},{"date":"2026-04-29","close":20950.0},{"date":"2026-04-30","close":20000.0},{"date":"2026-05-04","close":21100.0},{"date":"2026-05-06","close":21050.0},{"date":"2026-05-07","close":21050.0},{"date":"2026-05-08","close":20200.0},{"date":"2026-05-11","close":18610.0},{"date":"2026-05-12","close":17550.0},{"date":"2026-05-13","close":18590.0},{"date":"2026-05-14","close":17600.0},{"date":"2026-05-15","close":17680.0},{"date":"2026-05-18","close":21900.0},{"date":"2026-05-19","close":19760.0},{"date":"2026-05-20","close":18310.0},{"date":"2026-05-21","close":18300.0},{"date":"2026-05-22","close":18140.0},{"date":"2026-05-26","close":18250.0},{"date":"2026-05-27","close":20600.0},{"date":"2026-05-28","close":20400.0},{"date":"2026-05-29","close":19010.0},{"date":"2026-06-01","close":19710.0},{"date":"2026-06-02","close":21200.0},{"date":"2026-06-04","close":20150.0},{"date":"2026-06-05","close":19140.0},{"date":"2026-06-08","close":18000.0},{"date":"2026-06-09","close":17560.0},{"date":"2026-06-10","close":17020.0},{"date":"2026-06-11","close":17110.0},{"date":"2026-06-12","close":17790.0},{"date":"2026-06-15","close":18150.0},{"date":"2026-06-16","close":17800.0},{"date":"2026-06-17","close":17160.0},{"date":"2026-06-18","close":17000.0},{"date":"2026-06-19","close":16150.0},{"date":"2026-06-22","close":15350.0},{"date":"2026-06-23","close":14000.0},{"date":"2026-06-24","close":13590.0},{"date":"2026-06-25","close":13240.0},{"date":"2026-06-26","close":12740.0},{"date":"2026-06-29","close":13700.0},{"date":"2026-06-30","close":13460.0},{"date":"2026-07-01","close":13880.0},{"date":"2026-07-02","close":13280.0},{"date":"2026-07-03","close":13600.0},{"date":"2026-07-06","close":13550.0},{"date":"2026-07-07","close":12960.0},{"date":"2026-07-08","close":12570.0},{"date":"2026-07-09","close":12420.0},{"date":"2026-07-10","close":13070.0},{"date":"2026-07-13","close":12500.0},{"date":"2026-07-14","close":12680.0},{"date":"2026-07-15","close":13150.0},{"date":"2026-07-16","close":13070.0},{"date":"2026-07-20","close":12520.0},{"date":"2026-07-21","close":12360.0},{"date":"2026-07-22","close":12740.0},{"date":"2026-07-23","close":13220.0},{"date":"2026-07-24","close":12860.0},{"date":"2026-07-27","close":12820.0},{"date":"2026-07-28","close":11500.0},{"date":"2026-07-29","close":10520.0},{"date":"2026-07-30","close":10850.0},{"date":"2026-07-31","close":11680.0},{"date":"2026-08-03","close":11900.0},{"date":"2026-08-04","close":13140.0},{"date":"2026-08-05","close":13140.0},{"date":"2026-08-06","close":13440.0},{"date":"2026-08-07","close":13540.0},{"date":"2026-08-10","close":13950.0},{"date":"2026-08-11","close":14050.0},{"date":"2026-08-12","close":14170.0},{"date":"2026-08-13","close":15210.0},{"date":"2026-08-14","close":14620.0},{"date":"2026-08-18","close":14150.0},{"date":"2026-08-19","close":13690.0},{"date":"2026-08-20","close":13690.0},{"date":"2026-08-21","close":13300.0},{"date":"2026-08-24","close":13370.0},{"date":"2026-08-25","close":13430.0},{"date":"2026-08-26","close":13510.0},{"date":"2026-08-27","close":15840.0},{"date":"2026-08-28","close":16550.0},{"date":"2026-08-31","close":16750.0},{"date":"2026-09-01","close":16850.0},{"date":"2026-09-02","close":16700.0},{"date":"2026-09-03","close":17140.0},{"date":"2026-09-04","close":17260.0},{"date":"2026-09-07","close":16900.0},{"date":"2026-09-08","close":15860.0},{"date":"2026-09-09","close":16210.0},{"date":"2026-09-10","close":15630.0},{"date":"2026-09-11","close":15640.0},{"date":"2026-09-14","close":15450.0},{"date":"2026-09-15","close":15670.0},{"date":"2026-09-16","close":15140.0},{"date":"2026-09-17","close":15140.0},{"date":"2026-09-18","close":15110.0},{"date":"2026-09-21","close":14780.0},{"date":"2026-09-22","close":14930.0},{"date":"2026-09-23","close":14650.0},{"date":"2026-09-28","close":14790.0},{"date":"2026-09-29","close":15100.0},{"date":"2026-09-30","close":15490.0},{"date":"2026-10-01","close":16350.0},{"date":"2026-10-02","close":16850.0},{"date":"2026-10-06","close":16740.0},{"date":"2026-10-07","close":17100.0},{"date":"2026-10-08","close":17150.0},{"date":"2026-10-12","close":17950.0},{"date":"2026-10-13","close":18230.0},{"date":"2026-10-14","close":19050.0},{"date":"2026-10-15","close":18960.0},{"date":"2026-10-16","close":19230.0},{"date":"2026-10-19","close":20350.0},{"date":"2026-10-20","close":19200.0},{"date":"2026-10-21","close":19390.0},{"date":"2026-10-22","close":18670.0},{"date":"2026-10-23","close":18860.0}],"chart_data":[{"date":"2024-10-24","open":16630,"high":16717,"low":16406,"close":16523,"volume":5021,"rsi_14":33.91,"sma_20":18051.5,"sma_60":18757.17,"sma_120":22689.42},{"date":"2024-10-25","open":16532,"high":16717,"low":16250,"close":16328,"volume":9599,"rsi_14":37.14,"sma_20":17956.0,"sma_60":18687.67,"sma_120":22653.42},{"date":"2024-10-28","open":16153,"high":16737,"low":16153,"close":16727,"volume":5437,"rsi_14":20.48,"sma_20":17877.0,"sma_60":18625.83,"sma_120":22621.67},{"date":"2024-10-29","open":16727,"high":16727,"low":16260,"close":16717,"volume":8852,"rsi_14":20.18,"sma_20":17779.0,"sma_60":18571.33,"sma_120":22583.17},{"date":"2024-10-30","open":16542,"high":16717,"low":16328,"close":16601,"volume":6033,"rsi_14":22.64,"sma_20":17680.5,"sma_60":18507.33,"sma_120":22544.08},{"date":"2024-10-31","open":16591,"high":16727,"low":16270,"close":16640,"volume":5558,"rsi_14":28.63,"sma_20":17611.0,"sma_60":18451.5,"sma_120":22465.75},{"date":"2024-11-01","open":16737,"high":16737,"low":15997,"close":16192,"volume":10306,"rsi_14":26.59,"sma_20":17520.0,"sma_60":18388.83,"sma_120":22387.75},{"date":"2024-11-04","open":16192,"high":16581,"low":16026,"close":16494,"volume":12864,"rsi_14":38.2,"sma_20":17474.5,"sma_60":18320.5,"sma_120":22312.75},{"date":"2024-11-05","open":16396,"high":16727,"low":16338,"close":16640,"volume":5970,"rsi_14":44.15,"sma_20":17372.0,"sma_60":18270.5,"sma_120":22239.83},{"date":"2024-11-06","open":16640,"high":16727,"low":15705,"close":15851,"volume":36291,"rsi_14":34.82,"sma_20":17228.5,"sma_60":18254.33,"sma_120":22163.92},{"date":"2024-11-07","open":16240,"high":16340,"low":15782,"close":15851,"volume":21127,"rsi_14":32.05,"sma_20":17089.5,"sma_60":18211.0,"sma_120":22088.5},{"date":"2024-11-08","open":15550,"high":15735,"low":15092,"close":15092,"volume":20767,"rsi_14":29.47,"sma_20":16957.0,"sma_60":18161.17,"sma_120":22010.25},{"date":"2024-11-11","open":15102,"high":15336,"low":14528,"close":14596,"volume":27054,"rsi_14":28.06,"sma_20":16812.5,"sma_60":18110.0,"sma_120":21915.25},{"date":"2024-11-12","open":14557,"high":14693,"low":14168,"close":14256,"volume":24377,"rsi_14":21.36,"sma_20":16666.0,"sma_60":18043.83,"sma_120":21800.25},{"date":"2024-11-13","open":14110,"high":14372,"low":13477,"close":13642,"volume":33024,"rsi_14":19.04,"sma_20":16496.5,"sma_60":17957.17,"sma_120":21689.58},{"date":"2024-11-14","open":13818,"high":13818,"low":13039,"close":13282,"volume":19390,"rsi_14":18.38,"sma_20":16313.5,"sma_60":17861.83,"sma_120":21573.33},{"date":"2024-11-15","open":13146,"high":13146,"low":12407,"close":13146,"volume":37801,"rsi_14":10.68,"sma_20":16128.5,"sma_60":17759.0,"sma_120":21455.92},{"date":"2024-11-18","open":13146,"high":13769,"low":13010,"close":13623,"volume":13796,"rsi_14":19.19,"sma_20":15971.5,"sma_60":17668.17,"sma_120":21350.5},{"date":"2024-11-19","open":13623,"high":13691,"low":13380,"close":13691,"volume":6514,"rsi_14":20.74,"sma_20":15833.5,"sma_60":17579.83,"sma_120":21248.58},{"date":"2024-11-20","open":13497,"high":13915,"low":13428,"close":13691,"volume":12048,"rsi_14":20.12,"sma_20":15682.5,"sma_60":17472.67,"sma_120":21152.92},{"date":"2024-11-21","open":13691,"high":14256,"low":13681,"close":14090,"volume":9431,"rsi_14":28.49,"sma_20":15557.5,"sma_60":17374.83,"sma_120":21054.0},{"date":"2024-11-22","open":14100,"high":14304,"low":13779,"close":14071,"volume":10699,"rsi_14":23.68,"sma_20":15441.5,"sma_60":17285.17,"sma_120":20962.0},{"date":"2024-11-25","open":14071,"high":14479,"low":14061,"close":14411,"volume":12684,"rsi_14":26.77,"sma_20":15322.5,"sma_60":17204.67,"sma_120":20878.75},{"date":"2024-11-26","open":14411,"high":14518,"low":14168,"close":14333,"volume":6693,"rsi_14":31.43,"sma_20":15200.0,"sma_60":17129.33,"sma_120":20802.75},{"date":"2024-11-27","open":14324,"high":14547,"low":13837,"close":13847,"volume":6954,"rsi_14":30.63,"sma_20":15058.5,"sma_60":17044.0,"sma_120":20696.33},{"date":"2024-11-28","open":13827,"high":14187,"low":13623,"close":13876,"volume":8354,"rsi_14":34.18,"sma_20":14916.5,"sma_60":16969.17,"sma_120":20589.33},{"date":"2024-11-29","open":13876,"high":13876,"low":13234,"close":13458,"volume":14280,"rsi_14":34.88,"sma_20":14776.0,"sma_60":16883.0,"sma_120":20482.08},{"date":"2024-12-02","open":13458,"high":13642,"low":13088,"close":13175,"volume":11375,"rsi_14":35.43,"sma_20":14605.5,"sma_60":16795.33,"sma_120":20331.58},{"date":"2024-12-03","open":13175,"high":13818,"low":13175,"close":13409,"volume":8855,"rsi_14":46.49,"sma_20":14439.5,"sma_60":16699.17,"sma_120":20162.67},{"date":"2024-12-04","open":13136,"high":13234,"low":12738,"close":12971,"volume":13944,"rsi_14":45.43,"sma_20":14291.5,"sma_60":16599.67,"sma_120":19988.75},{"date":"2024-12-05","open":12854,"high":12981,"low":12601,"close":12806,"volume":7989,"rsi_14":45.04,"sma_20":14154.5,"sma_60":16513.0,"sma_120":19824.67},{"date":"2024-12-06","open":12806,"high":12932,"low":12212,"close":12553,"volume":30519,"rsi_14":33.33,"sma_20":14024.0,"sma_60":16425.0,"sma_120":19667.17},{"date":"2024-12-09","open":12134,"high":12270,"low":11531,"close":11531,"volume":26045,"rsi_14":24.07,"sma_20":13866.5,"sma_60":16331.5,"sma_120":19503.0},{"date":"2024-12-10","open":11531,"high":12436,"low":11434,"close":12348,"volume":13688,"rsi_14":36.52,"sma_20":13768.5,"sma_60":16250.5,"sma_120":19340.42},{"date":"2024-12-11","open":12348,"high":12845,"low":12280,"close":12776,"volume":9141,"rsi_14":36.89,"sma_20":13724.0,"sma_60":16180.67,"sma_120":19160.25},{"date":"2024-12-12","open":12776,"high":12932,"low":12455,"close":12874,"volume":12770,"rsi_14":38.24,"sma_20":13703.0,"sma_60":16103.33,"sma_120":18999.25},{"date":"2024-12-13","open":12874,"high":13029,"low":12679,"close":12942,"volume":8472,"rsi_14":34.75,"sma_20":13692.5,"sma_60":16017.33,"sma_120":18855.5},{"date":"2024-12-16","open":13136,"high":13380,"low":12864,"close":13107,"volume":11600,"rsi_14":37.5,"sma_20":13666.0,"sma_60":15940.33,"sma_120":18712.33},{"date":"2024-12-17","open":13321,"high":13419,"low":12845,"close":13020,"volume":9239,"rsi_14":40.82,"sma_20":13631.5,"sma_60":15866.67,"sma_120":18580.08},{"date":"2024-12-18","open":12991,"high":13166,"low":12932,"close":13088,"volume":7360,"rsi_14":41.33,"sma_20":13600.5,"sma_60":15795.0,"sma_120":18463.83},{"date":"2024-12-19","open":12893,"high":13039,"low":12747,"close":12981,"volume":6021,"rsi_14":44.37,"sma_20":13543.5,"sma_60":15717.5,"sma_120":18340.0},{"date":"2024-12-20","open":13029,"high":13049,"low":12553,"close":12689,"volume":7960,"rsi_14":44.27,"sma_20":13472.5,"sma_60":15623.33,"sma_120":18216.58},{"date":"2024-12-23","open":12689,"high":12932,"low":12553,"close":12854,"volume":8850,"rsi_14":43.36,"sma_20":13392.5,"sma_60":15530.67,"sma_120":18085.83},{"date":"2024-12-24","open":12747,"high":13029,"low":12572,"close":12874,"volume":11715,"rsi_14":48.7,"sma_20":13317.5,"sma_60":15432.17,"sma_120":17963.58},{"date":"2024-12-26","open":12874,"high":12903,"low":12426,"close":12582,"volume":12414,"rsi_14":47.12,"sma_20":13252.5,"sma_60":15330.5,"sma_120":17850.92},{"date":"2024-12-27","open":12572,"high":12650,"low":12222,"close":12523,"volume":10818,"rsi_14":49.6,"sma_20":13183.0,"sma_60":15236.83,"sma_120":17734.0},{"date":"2024-12-30","open":12232,"high":12601,"low":12232,"close":12377,"volume":12718,"rsi_14":65.05,"sma_20":13127.5,"sma_60":15141.17,"sma_120":17606.67},{"date":"2025-01-02","open":12377,"high":12455,"low":11784,"close":12232,"volume":19144,"rsi_14":47.27,"sma_20":13079.0,"sma_60":15053.0,"sma_120":17484.75},{"date":"2025-01-03","open":12241,"high":13010,"low":12232,"close":12903,"volume":18990,"rsi_14":52.65,"sma_20":13053.0,"sma_60":14954.83,"sma_120":17378.17},{"date":"2025-01-06","open":12903,"high":13302,"low":12825,"close":13214,"volume":11463,"rsi_14":56.55,"sma_20":13065.5,"sma_60":14861.83,"sma_120":17285.08},{"date":"2025-01-07","open":13282,"high":13360,"low":13088,"close":13107,"volume":11490,"rsi_14":53.14,"sma_20":13081.0,"sma_60":14775.0,"sma_120":17191.08},{"date":"2025-01-08","open":13185,"high":13477,"low":13098,"close":13428,"volume":18621,"rsi_14":55.75,"sma_20":13126.0,"sma_60":14702.33,"sma_120":17105.67},{"date":"2025-01-09","open":13915,"high":13915,"low":13205,"close":13351,"volume":49662,"rsi_14":55.94,"sma_20":13219.5,"sma_60":14632.83,"sma_120":17017.92},{"date":"2025-01-10","open":13341,"high":13341,"low":13078,"close":13331,"volume":9423,"rsi_14":54.45,"sma_20":13270.0,"sma_60":14568.17,"sma_120":16932.08},{"date":"2025-01-13","open":13331,"high":13370,"low":13088,"close":13166,"volume":7656,"rsi_14":53.31,"sma_20":13290.0,"sma_60":14503.5,"sma_120":16852.75},{"date":"2025-01-14","open":13088,"high":13808,"low":13088,"close":13681,"volume":20999,"rsi_14":66.45,"sma_20":13331.5,"sma_60":14449.33,"sma_120":16788.25},{"date":"2025-01-15","open":13623,"high":13623,"low":13166,"close":13234,"volume":13180,"rsi_14":55.75,"sma_20":13346.5,"sma_60":14389.17,"sma_120":16721.58},{"date":"2025-01-16","open":13526,"high":13526,"low":13321,"close":13428,"volume":7981,"rsi_14":57.98,"sma_20":13363.0,"sma_60":14333.5,"sma_120":16657.83},{"date":"2025-01-17","open":13253,"high":13516,"low":13253,"close":13292,"volume":9264,"rsi_14":60.7,"sma_20":13377.0,"sma_60":14280.67,"sma_120":16585.83},{"date":"2025-01-20","open":13292,"high":13769,"low":13292,"close":13769,"volume":16986,"rsi_14":66.67,"sma_20":13412.0,"sma_60":14231.67,"sma_120":16527.08},{"date":"2025-01-21","open":13769,"high":13769,"low":13039,"close":13136,"volume":27802,"rsi_14":58.99,"sma_20":13420.0,"sma_60":14173.67,"sma_120":16465.42},{"date":"2025-01-22","open":13136,"high":13302,"low":12971,"close":13224,"volume":13722,"rsi_14":61.92,"sma_20":13447.5,"sma_60":14120.5,"sma_120":16404.08},{"date":"2025-01-23","open":13419,"high":13419,"low":12825,"close":12835,"volume":14610,"rsi_14":49.12,"sma_20":13446.5,"sma_60":14053.83,"sma_120":16339.83},{"date":"2025-01-24","open":12776,"high":12835,"low":12592,"close":12835,"volume":5086,"rsi_14":44.69,"sma_20":13444.5,"sma_60":13987.33,"sma_120":16279.33},{"date":"2025-01-31","open":12738,"high":12738,"low":12553,"close":12640,"volume":8357,"rsi_14":43.62,"sma_20":13447.5,"sma_60":13919.5,"sma_120":16213.42},{"date":"2025-02-03","open":12533,"high":12533,"low":11901,"close":11901,"volume":25683,"rsi_14":31.26,"sma_20":13415.5,"sma_60":13838.33,"sma_120":16144.92},{"date":"2025-02-04","open":11901,"high":12290,"low":11901,"close":11998,"volume":8861,"rsi_14":33.49,"sma_20":13396.0,"sma_60":13766.5,"sma_120":16077.67},{"date":"2025-02-05","open":11998,"high":12368,"low":11998,"close":12358,"volume":8227,"rsi_14":39.04,"sma_20":13402.5,"sma_60":13695.67,"sma_120":16008.08},{"date":"2025-02-06","open":12407,"high":12407,"low":12173,"close":12270,"volume":5224,"rsi_14":39.73,"sma_20":13370.0,"sma_60":13620.83,"sma_120":15945.67},{"date":"2025-02-07","open":12173,"high":12660,"low":12163,"close":12611,"volume":7239,"rsi_14":37.21,"sma_20":13339.0,"sma_60":13565.33,"sma_120":15909.83},{"date":"2025-02-10","open":12815,"high":12864,"low":12446,"close":12669,"volume":6615,"rsi_14":42.56,"sma_20":13316.5,"sma_60":13517.33,"sma_120":15864.17},{"date":"2025-02-11","open":12669,"high":13059,"low":12650,"close":13039,"volume":8057,"rsi_14":45.1,"sma_20":13296.5,"sma_60":13482.17,"sma_120":15821.67},{"date":"2025-02-12","open":12991,"high":13059,"low":12699,"close":12893,"volume":6964,"rsi_14":44.99,"sma_20":13273.0,"sma_60":13453.0,"sma_120":15781.5},{"date":"2025-02-13","open":12893,"high":13380,"low":12854,"close":13380,"volume":14517,"rsi_14":45.12,"sma_20":13275.5,"sma_60":13438.0,"sma_120":15740.92},{"date":"2025-02-14","open":13380,"high":13711,"low":13273,"close":13691,"volume":12648,"rsi_14":57.56,"sma_20":13302.5,"sma_60":13438.83,"sma_120":15698.0},{"date":"2025-02-17","open":13691,"high":14041,"low":13516,"close":13925,"volume":16853,"rsi_14":59.18,"sma_20":13315.0,"sma_60":13449.83,"sma_120":15655.83},{"date":"2025-02-18","open":13925,"high":14139,"low":13730,"close":14110,"volume":11873,"rsi_14":67.65,"sma_20":13360.0,"sma_60":13466.33,"sma_120":15612.67},{"date":"2025-02-19","open":14110,"high":14528,"low":14041,"close":14450,"volume":28053,"rsi_14":70.44,"sma_20":13412.5,"sma_60":13480.5,"sma_120":15574.33},{"date":"2025-02-20","open":14411,"high":14674,"low":14012,"close":14392,"volume":19219,"rsi_14":72.96,"sma_20":13469.0,"sma_60":13492.5,"sma_120":15536.17},{"date":"2025-02-21","open":14392,"high":14625,"low":14119,"close":14499,"volume":15868,"rsi_14":90.83,"sma_20":13506.5,"sma_60":13506.33,"sma_120":15489.5},{"date":"2025-02-24","open":14596,"high":14869,"low":14401,"close":14820,"volume":15833,"rsi_14":91.43,"sma_20":13593.0,"sma_60":13518.83,"sma_120":15446.83},{"date":"2025-02-25","open":14820,"high":14869,"low":14256,"close":14265,"volume":13016,"rsi_14":76.49,"sma_20":13646.5,"sma_60":13522.17,"sma_120":15403.67},{"date":"2025-02-26","open":14265,"high":15229,"low":14265,"close":14878,"volume":18022,"rsi_14":81.6,"sma_20":13751.5,"sma_60":13530.17,"sma_120":15367.42},{"date":"2025-02-27","open":14830,"high":14830,"low":14431,"close":14479,"volume":7548,"rsi_14":72.33,"sma_20":13836.0,"sma_60":13532.67,"sma_120":15331.0},{"date":"2025-02-28","open":14158,"high":14421,"low":13818,"close":13983,"volume":9082,"rsi_14":64.21,"sma_20":13905.0,"sma_60":13535.0,"sma_120":15289.5},{"date":"2025-03-04","open":14178,"high":14178,"low":13526,"close":13672,"volume":9405,"rsi_14":56.93,"sma_20":13996.0,"sma_60":13531.5,"sma_120":15250.33},{"date":"2025-03-05","open":13477,"high":13915,"low":13477,"close":13818,"volume":5993,"rsi_14":60.13,"sma_20":14089.5,"sma_60":13537.67,"sma_120":15210.33},{"date":"2025-03-06","open":13818,"high":14178,"low":13574,"close":13681,"volume":8727,"rsi_14":53.58,"sma_20":14157.5,"sma_60":13546.33,"sma_120":15170.83},{"date":"2025-03-07","open":13681,"high":13905,"low":13594,"close":13701,"volume":6085,"rsi_14":50.12,"sma_20":14231.0,"sma_60":13551.33,"sma_120":15125.25},{"date":"2025-03-10","open":13448,"high":14100,"low":13448,"close":13827,"volume":6378,"rsi_14":48.72,"sma_20":14293.5,"sma_60":13566.0,"sma_120":15082.83},{"date":"2025-03-11","open":13526,"high":13818,"low":13380,"close":13535,"volume":9087,"rsi_14":42.68,"sma_20":14338.0,"sma_60":13578.5,"sma_120":15045.75},{"date":"2025-03-12","open":13526,"high":13788,"low":13477,"close":13565,"volume":3723,"rsi_14":37.74,"sma_20":14365.0,"sma_60":13595.83,"sma_120":15010.42},{"date":"2025-03-13","open":13837,"high":13837,"low":13389,"close":13399,"volume":4418,"rsi_14":36.65,"sma_20":14391.0,"sma_60":13627.83,"sma_120":14979.67},{"date":"2025-03-14","open":13409,"high":13604,"low":13341,"close":13467,"volume":4561,"rsi_14":35.98,"sma_20":14395.5,"sma_60":13647.0,"sma_120":14948.75},{"date":"2025-03-17","open":13613,"high":13613,"low":13409,"close":13613,"volume":3303,"rsi_14":32.78,"sma_20":14391.5,"sma_60":13661.33,"sma_120":14921.0},{"date":"2025-03-18","open":13506,"high":13905,"low":13467,"close":13497,"volume":9923,"rsi_14":37.46,"sma_20":14369.5,"sma_60":13672.0,"sma_120":14887.67},{"date":"2025-03-19","open":13506,"high":13779,"low":13487,"close":13779,"volume":9726,"rsi_14":29.89,"sma_20":14352.5,"sma_60":13686.33,"sma_120":14851.83},{"date":"2025-03-20","open":13937,"high":13976,"low":13621,"close":13877,"volume":4077,"rsi_14":33.6,"sma_20":14313.0,"sma_60":13696.17,"sma_120":14818.25},{"date":"2025-03-21","open":13877,"high":13877,"low":13394,"close":13808,"volume":5722,"rsi_14":40.78,"sma_20":14273.0,"sma_60":13706.33,"sma_120":14786.5},{"date":"2025-03-24","open":13798,"high":13798,"low":13275,"close":13275,"volume":11368,"rsi_14":36.84,"sma_20":14200.5,"sma_60":13706.33,"sma_120":14750.67},{"date":"2025-03-25","open":13275,"high":13453,"low":13038,"close":13127,"volume":7399,"rsi_14":30.26,"sma_20":14104.0,"sma_60":13705.67,"sma_120":14711.58},{"date":"2025-03-26","open":13177,"high":13364,"low":13058,"close":13364,"volume":4845,"rsi_14":39.08,"sma_20":14048.0,"sma_60":13714.0,"sma_120":14668.67},{"date":"2025-03-27","open":13196,"high":13295,"low":13029,"close":13265,"volume":6081,"rsi_14":36.99,"sma_20":13955.5,"sma_60":13717.83,"sma_120":14624.25},{"date":"2025-03-28","open":13098,"high":13098,"low":12742,"close":12959,"volume":9504,"rsi_14":29.55,"sma_20":13868.0,"sma_60":13716.17,"sma_120":14574.17},{"date":"2025-03-31","open":12959,"high":12959,"low":12496,"close":12535,"volume":13068,"rsi_14":28.16,"sma_20":13784.5,"sma_60":13712.33,"sma_120":14521.42},{"date":"2025-04-01","open":12535,"high":13029,"low":12436,"close":12959,"volume":6397,"rsi_14":37.22,"sma_20":13738.5,"sma_60":13716.67,"sma_120":14476.75},{"date":"2025-04-02","open":12831,"high":13078,"low":12811,"close":12950,"volume":4809,"rsi_14":39.2,"sma_20":13684.5,"sma_60":13723.33,"sma_120":14432.25},{"date":"2025-04-03","open":12811,"high":13127,"low":12732,"close":13029,"volume":9137,"rsi_14":39.4,"sma_20":13641.5,"sma_60":13733.83,"sma_120":14393.42},{"date":"2025-04-04","open":12930,"high":13438,"low":12920,"close":13226,"volume":13984,"rsi_14":40.39,"sma_20":13607.5,"sma_60":13736.17,"sma_120":14345.5},{"date":"2025-04-07","open":13029,"high":13029,"low":12525,"close":12703,"volume":14724,"rsi_14":35.63,"sma_20":13540.5,"sma_60":13724.33,"sma_120":14293.08},{"date":"2025-04-08","open":12930,"high":13029,"low":12436,"close":12831,"volume":10417,"rsi_14":32.53,"sma_20":13495.0,"sma_60":13716.5,"sma_120":14245.75},{"date":"2025-04-09","open":12634,"high":12999,"low":11903,"close":12249,"volume":15421,"rsi_14":28.35,"sma_20":13418.5,"sma_60":13693.33,"sma_120":14197.83},{"date":"2025-04-10","open":12436,"high":13019,"low":12407,"close":12752,"volume":15858,"rsi_14":37.41,"sma_20":13376.0,"sma_60":13680.0,"sma_120":14156.42},{"date":"2025-04-11","open":12377,"high":12821,"low":12377,"close":12752,"volume":8612,"rsi_14":42.86,"sma_20":13330.0,"sma_60":13667.0,"sma_120":14117.58},{"date":"2025-04-14","open":12762,"high":13423,"low":12762,"close":13285,"volume":12834,"rsi_14":51.95,"sma_20":13303.5,"sma_60":13665.83,"sma_120":14084.67},{"date":"2025-04-15","open":13591,"high":13591,"low":12910,"close":13414,"volume":3980,"rsi_14":50.63,"sma_20":13289.5,"sma_60":13658.0,"sma_120":14053.67},{"date":"2025-04-16","open":13423,"high":13522,"low":13246,"close":13384,"volume":4624,"rsi_14":51.53,"sma_20":13259.5,"sma_60":13657.33,"sma_120":14023.25},{"date":"2025-04-17","open":13285,"high":13463,"low":13216,"close":13384,"volume":5207,"rsi_14":55.96,"sma_20":13234.5,"sma_60":13653.33,"sma_120":13993.42},{"date":"2025-04-18","open":13394,"high":13423,"low":13256,"close":13335,"volume":7439,"rsi_14":62.54,"sma_20":13210.5,"sma_60":13650.83,"sma_120":13965.75},{"date":"2025-04-21","open":13394,"high":13483,"low":13285,"close":13404,"volume":4548,"rsi_14":57.84,"sma_20":13217.0,"sma_60":13641.33,"sma_120":13936.5},{"date":"2025-04-22","open":13256,"high":13502,"low":13256,"close":13423,"volume":5079,"rsi_14":58.33,"sma_20":13232.0,"sma_60":13643.0,"sma_120":13908.33},{"date":"2025-04-23","open":13532,"high":14213,"low":13532,"close":14035,"volume":33687,"rsi_14":64.91,"sma_20":13266.0,"sma_60":13653.5,"sma_120":13887.0},{"date":"2025-04-24","open":13996,"high":14193,"low":13729,"close":13946,"volume":11124,"rsi_14":61.03,"sma_20":13300.5,"sma_60":13669.17,"sma_120":13861.5},{"date":"2025-04-25","open":13946,"high":14095,"low":13828,"close":14085,"volume":7901,"rsi_14":73.97,"sma_20":13357.5,"sma_60":13687.17,"sma_120":13837.25},{"date":"2025-04-28","open":14213,"high":15397,"low":14055,"close":14252,"volume":27270,"rsi_14":74.32,"sma_20":13444.5,"sma_60":13711.33,"sma_120":13815.42},{"date":"2025-04-29","open":14124,"high":14341,"low":14124,"close":14213,"volume":4739,"rsi_14":91.29,"sma_20":13508.0,"sma_60":13747.5,"sma_120":13792.92},{"date":"2025-04-30","open":14509,"high":14509,"low":13325,"close":13818,"volume":15772,"rsi_14":73.48,"sma_20":13552.0,"sma_60":13775.33,"sma_120":13770.92},{"date":"2025-05-02","open":13631,"high":13779,"low":13571,"close":13631,"volume":4685,"rsi_14":67.87,"sma_20":13582.5,"sma_60":13793.83,"sma_120":13744.75},{"date":"2025-05-07","open":13591,"high":13976,"low":13542,"close":13917,"volume":6931,"rsi_14":64.29,"sma_20":13617.5,"sma_60":13818.67,"sma_120":13719.75},{"date":"2025-05-08","open":13917,"high":14213,"low":13808,"close":14006,"volume":8828,"rsi_14":63.64,"sma_20":13683.5,"sma_60":13839.17,"sma_120":13702.25},{"date":"2025-05-09","open":14006,"high":14065,"low":13621,"close":13818,"volume":12744,"rsi_14":59.32,"sma_20":13733.5,"sma_60":13855.5,"sma_120":13686.42},{"date":"2025-05-12","open":13808,"high":13986,"low":13641,"close":13986,"volume":6633,"rsi_14":62.06,"sma_20":13821.5,"sma_60":13868.33,"sma_120":13675.25},{"date":"2025-05-13","open":14016,"high":14282,"low":13818,"close":13887,"volume":4494,"rsi_14":60.85,"sma_20":13879.0,"sma_60":13882.0,"sma_120":13667.5},{"date":"2025-05-14","open":13887,"high":13887,"low":13641,"close":13848,"volume":16374,"rsi_14":58.82,"sma_20":13934.5,"sma_60":13886.67,"sma_120":13662.33},{"date":"2025-05-15","open":13848,"high":14055,"low":13690,"close":13986,"volume":8016,"rsi_14":60.67,"sma_20":13970.0,"sma_60":13888.33,"sma_120":13663.58},{"date":"2025-05-16","open":14114,"high":14114,"low":13562,"close":13562,"volume":12747,"rsi_14":40.32,"sma_20":13977.5,"sma_60":13878.83,"sma_120":13664.33},{"date":"2025-05-19","open":13571,"high":13571,"low":13275,"close":13384,"volume":11035,"rsi_14":38.91,"sma_20":13977.5,"sma_60":13863.17,"sma_120":13664.75},{"date":"2025-05-20","open":13364,"high":13670,"low":13078,"close":13196,"volume":7926,"rsi_14":32.82,"sma_20":13968.0,"sma_60":13838.5,"sma_120":13659.5},{"date":"2025-05-21","open":13078,"high":13404,"low":13038,"close":13295,"volume":5517,"rsi_14":30.98,"sma_20":13966.0,"sma_60":13816.5,"sma_120":13654.5},{"date":"2025-05-22","open":13522,"high":13522,"low":12881,"close":13275,"volume":6644,"rsi_14":31.23,"sma_20":13959.5,"sma_60":13792.33,"sma_120":13649.33},{"date":"2025-05-23","open":13275,"high":13275,"low":12861,"close":13019,"volume":11556,"rsi_14":33.05,"sma_20":13939.0,"sma_60":13758.33,"sma_120":13638.58},{"date":"2025-05-26","open":13009,"high":13108,"low":12772,"close":12792,"volume":13945,"rsi_14":32.51,"sma_20":13876.0,"sma_60":13730.0,"sma_120":13626.08},{"date":"2025-05-27","open":12732,"high":12920,"low":12545,"close":12555,"volume":15536,"rsi_14":21.01,"sma_20":13805.5,"sma_60":13687.17,"sma_120":13608.67},{"date":"2025-05-28","open":12831,"high":13078,"low":12604,"close":12950,"volume":5705,"rsi_14":30.11,"sma_20":13748.0,"sma_60":13657.83,"sma_120":13595.25},{"date":"2025-05-29","open":13206,"high":13265,"low":12930,"close":13216,"volume":8426,"rsi_14":38.99,"sma_20":13695.5,"sma_60":13641.5,"sma_120":13588.25},{"date":"2025-05-30","open":13305,"high":13305,"low":13048,"close":13137,"volume":5264,"rsi_14":33.96,"sma_20":13641.0,"sma_60":13629.17,"sma_120":13580.33},{"date":"2025-06-02","open":13374,"high":14114,"low":13226,"close":13453,"volume":11577,"rsi_14":42.41,"sma_20":13622.5,"sma_60":13619.67,"sma_120":13578.67},{"date":"2025-06-04","open":13443,"high":13719,"low":13354,"close":13522,"volume":5447,"rsi_14":44.37,"sma_20":13617.0,"sma_60":13613.67,"sma_120":13580.0},{"date":"2025-06-05","open":13394,"high":13710,"low":13394,"close":13690,"volume":5986,"rsi_14":44.93,"sma_20":13605.5,"sma_60":13610.17,"sma_120":13580.75},{"date":"2025-06-09","open":13986,"high":13986,"low":13137,"close":13631,"volume":12524,"rsi_14":51.35,"sma_20":13586.5,"sma_60":13603.5,"sma_120":13584.75},{"date":"2025-06-10","open":13808,"high":13808,"low":13443,"close":13670,"volume":6085,"rsi_14":55.92,"sma_20":13579.0,"sma_60":13602.5,"sma_120":13590.5},{"date":"2025-06-11","open":13670,"high":13887,"low":13650,"close":13818,"volume":19061,"rsi_14":63.07,"sma_20":13570.5,"sma_60":13603.5,"sma_120":13599.67},{"date":"2025-06-12","open":13828,"high":13966,"low":13729,"close":13828,"volume":10738,"rsi_14":61.64,"sma_20":13567.5,"sma_60":13607.5,"sma_120":13617.67},{"date":"2025-06-13","open":13828,"high":13828,"low":13335,"close":13571,"volume":13603,"rsi_14":55.86,"sma_20":13553.5,"sma_60":13606.0,"sma_120":13626.5},{"date":"2025-06-16","open":13453,"high":13453,"low":13127,"close":13226,"volume":9708,"rsi_14":53.96,"sma_20":13515.0,"sma_60":13596.17,"sma_120":13628.75},{"date":"2025-06-17","open":13265,"high":13354,"low":13048,"close":13206,"volume":13979,"rsi_14":58.61,"sma_20":13497.0,"sma_60":13588.0,"sma_120":13630.0},{"date":"2025-06-18","open":13285,"high":13315,"low":13038,"close":13295,"volume":5515,"rsi_14":66.38,"sma_20":13492.5,"sma_60":13576.5,"sma_120":13631.42},{"date":"2025-06-19","open":13315,"high":13414,"low":13108,"close":13374,"volume":5171,"rsi_14":60.91,"sma_20":13501.5,"sma_60":13568.0,"sma_120":13632.08},{"date":"2025-06-20","open":13423,"high":13710,"low":13196,"close":13641,"volume":13361,"rsi_14":60.91,"sma_20":13519.0,"sma_60":13565.17,"sma_120":13635.75},{"date":"2025-06-23","open":13621,"high":13641,"low":13216,"close":13246,"volume":8093,"rsi_14":52.4,"sma_20":13517.5,"sma_60":13564.67,"sma_120":13635.5},{"date":"2025-06-24","open":13414,"high":13759,"low":13404,"close":13729,"volume":15340,"rsi_14":55.69,"sma_20":13553.5,"sma_60":13574.83,"sma_120":13640.25},{"date":"2025-06-25","open":13739,"high":13808,"low":13502,"close":13759,"volume":11880,"rsi_14":54.96,"sma_20":13602.5,"sma_60":13581.5,"sma_120":13647.75},{"date":"2025-06-26","open":13917,"high":13917,"low":13571,"close":13660,"volume":13280,"rsi_14":49.36,"sma_20":13658.5,"sma_60":13588.17,"sma_120":13653.0},{"date":"2025-06-27","open":13660,"high":13660,"low":13275,"close":13275,"volume":10693,"rsi_14":43.28,"sma_20":13675.0,"sma_60":13593.5,"sma_120":13654.83},{"date":"2025-06-30","open":13305,"high":14016,"low":13305,"close":13966,"volume":31615,"rsi_14":54.49,"sma_20":13713.0,"sma_60":13617.67,"sma_120":13665.0},{"date":"2025-07-01","open":13966,"high":14045,"low":13838,"close":13877,"volume":9777,"rsi_14":50.91,"sma_20":13750.5,"sma_60":13633.17,"sma_120":13674.92},{"date":"2025-07-02","open":13907,"high":14104,"low":13710,"close":14035,"volume":21103,"rsi_14":53.06,"sma_20":13780.0,"sma_60":13651.5,"sma_120":13687.42},{"date":"2025-07-03","open":13917,"high":14262,"low":13917,"close":14193,"volume":18464,"rsi_14":59.46,"sma_20":13814.0,"sma_60":13671.17,"sma_120":13702.5},{"date":"2025-07-04","open":14193,"high":14272,"low":13956,"close":14104,"volume":5416,"rsi_14":64.5,"sma_20":13835.0,"sma_60":13686.0,"sma_120":13711.08},{"date":"2025-07-07","open":14104,"high":14243,"low":13937,"close":14085,"volume":8694,"rsi_14":64.5,"sma_20":13858.0,"sma_60":13709.33,"sma_120":13716.83},{"date":"2025-07-08","open":14154,"high":14233,"low":13927,"close":14085,"volume":7807,"rsi_14":63.42,"sma_20":13879.0,"sma_60":13730.5,"sma_120":13723.5},{"date":"2025-07-09","open":14025,"high":14144,"low":13897,"close":14065,"volume":6937,"rsi_14":61.99,"sma_20":13891.5,"sma_60":13761.17,"sma_120":13727.25},{"date":"2025-07-10","open":14075,"high":14183,"low":13946,"close":14065,"volume":7072,"rsi_14":58.11,"sma_20":13903.5,"sma_60":13783.33,"sma_120":13731.67},{"date":"2025-07-11","open":14075,"high":14460,"low":13966,"close":14203,"volume":5912,"rsi_14":70.29,"sma_20":13935.5,"sma_60":13807.83,"sma_120":13737.42},{"date":"2025-07-14","open":14203,"high":14203,"low":13611,"close":13710,"volume":24117,"rsi_14":49.58,"sma_20":13960.0,"sma_60":13815.0,"sma_120":13740.42},{"date":"2025-07-15","open":13749,"high":13877,"low":13710,"close":13818,"volume":6951,"rsi_14":51.21,"sma_20":13991.0,"sma_60":13821.83,"sma_120":13739.92},{"date":"2025-07-16","open":13828,"high":13897,"low":13719,"close":13848,"volume":7360,"rsi_14":53.94,"sma_20":14019.0,"sma_60":13829.67,"sma_120":13743.5},{"date":"2025-07-17","open":13917,"high":14065,"low":13631,"close":14055,"volume":10853,"rsi_14":67.71,"sma_20":14053.5,"sma_60":13841.0,"sma_120":13747.17},{"date":"2025-07-18","open":14065,"high":14657,"low":14065,"close":14460,"volume":34304,"rsi_14":62.89,"sma_20":14095.0,"sma_60":13860.0,"sma_120":13755.42},{"date":"2025-07-21","open":14460,"high":15299,"low":14410,"close":15299,"volume":42394,"rsi_14":76.67,"sma_20":14199.0,"sma_60":13892.0,"sma_120":13766.67},{"date":"2025-07-22","open":15309,"high":15309,"low":14213,"close":14726,"volume":29328,"rsi_14":61.22,"sma_20":14249.5,"sma_60":13914.0,"sma_120":13778.5},{"date":"2025-07-23","open":14805,"high":15003,"low":14460,"close":14677,"volume":8414,"rsi_14":58.14,"sma_20":14296.0,"sma_60":13924.83,"sma_120":13789.17},{"date":"2025-07-24","open":14677,"high":14795,"low":14440,"close":14519,"volume":10743,"rsi_14":56.82,"sma_20":14339.5,"sma_60":13934.5,"sma_120":13801.83},{"date":"2025-07-25","open":14410,"high":14805,"low":14410,"close":14410,"volume":9521,"rsi_14":55.21,"sma_20":14397.0,"sma_60":13940.0,"sma_120":13813.58},{"date":"2025-07-28","open":14529,"high":15269,"low":14529,"close":14914,"volume":28438,"rsi_14":61.41,"sma_20":14445.0,"sma_60":13951.17,"sma_120":13831.25},{"date":"2025-07-29","open":14983,"high":14983,"low":14558,"close":14904,"volume":6985,"rsi_14":61.58,"sma_20":14497.0,"sma_60":13962.83,"sma_120":13855.17},{"date":"2025-07-30","open":14904,"high":15476,"low":14726,"close":15447,"volume":27165,"rsi_14":66.59,"sma_20":14568.5,"sma_60":13990.33,"sma_120":13882.83},{"date":"2025-07-31","open":15526,"high":15585,"low":14953,"close":15052,"volume":19105,"rsi_14":59.6,"sma_20":14612.0,"sma_60":14014.33,"sma_120":13904.08},{"date":"2025-08-01","open":15052,"high":15052,"low":14016,"close":14095,"volume":24971,"rsi_14":53.94,"sma_20":14611.5,"sma_60":14017.33,"sma_120":13918.0},{"date":"2025-08-04","open":14312,"high":14539,"low":14223,"close":14361,"volume":4706,"rsi_14":55.38,"sma_20":14625.5,"sma_60":14023.33,"sma_120":13931.25},{"date":"2025-08-05","open":14588,"high":15466,"low":14361,"close":15328,"volume":26969,"rsi_14":62.38,"sma_20":14688.5,"sma_60":14048.83,"sma_120":13952.17},{"date":"2025-08-06","open":15318,"high":15891,"low":15230,"close":15772,"volume":40200,"rsi_14":63.81,"sma_20":14775.0,"sma_60":14079.0,"sma_120":13973.67},{"date":"2025-08-07","open":15792,"high":15792,"low":15457,"close":15615,"volume":15730,"rsi_14":59.67,"sma_20":14853.5,"sma_60":14108.17,"sma_120":13995.08},{"date":"2025-08-08","open":15575,"high":16148,"low":15447,"close":15990,"volume":36860,"rsi_14":56.27,"sma_20":14944.0,"sma_60":14144.33,"sma_120":14015.5},{"date":"2025-08-11","open":15832,"high":16700,"low":15832,"close":16503,"volume":49086,"rsi_14":66.3,"sma_20":15085.5,"sma_60":14186.83,"sma_120":14037.58},{"date":"2025-08-12","open":16345,"high":17885,"low":16197,"close":17569,"volume":105742,"rsi_14":72.37,"sma_20":15275.5,"sma_60":14254.5,"sma_120":14066.67},{"date":"2025-08-13","open":17569,"high":17983,"low":17233,"close":17490,"volume":31441,"rsi_14":73.26,"sma_20":15460.0,"sma_60":14323.83,"sma_120":14093.5},{"date":"2025-08-14","open":17421,"high":18052,"low":16809,"close":17411,"volume":26071,"rsi_14":73.6,"sma_20":15630.0,"sma_60":14395.0,"sma_120":14116.75},{"date":"2025-08-18","open":17184,"high":17460,"low":16720,"close":16750,"volume":22308,"rsi_14":64.09,"sma_20":15746.0,"sma_60":14453.33,"sma_120":14134.92},{"date":"2025-08-19","open":16483,"high":17065,"low":16483,"close":16720,"volume":24098,"rsi_14":63.9,"sma_20":15818.0,"sma_60":14511.5,"sma_120":14151.92},{"date":"2025-08-20","open":16444,"high":16720,"low":15299,"close":16276,"volume":17506,"rsi_14":56.44,"sma_20":15896.5,"sma_60":14566.5,"sma_120":14162.42},{"date":"2025-08-21","open":16276,"high":16276,"low":15664,"close":15723,"volume":13727,"rsi_14":55.09,"sma_20":15949.5,"sma_60":14616.0,"sma_120":14173.0},{"date":"2025-08-22","open":15891,"high":15891,"low":15466,"close":15615,"volume":9554,"rsi_14":63.23,"sma_20":16005.0,"sma_60":14667.67,"sma_120":14177.42},{"date":"2025-08-25","open":15684,"high":16088,"low":15595,"close":15615,"volume":7171,"rsi_14":61.44,"sma_20":16066.0,"sma_60":14712.67,"sma_120":14185.25},{"date":"2025-08-26","open":15328,"high":15891,"low":15309,"close":15309,"volume":8117,"rsi_14":49.8,"sma_20":16086.0,"sma_60":14748.0,"sma_120":14194.75},{"date":"2025-08-27","open":15378,"high":15743,"low":14963,"close":15082,"volume":8034,"rsi_14":42.49,"sma_20":16095.0,"sma_60":14780.83,"sma_120":14205.0},{"date":"2025-08-28","open":15082,"high":15299,"low":14628,"close":14776,"volume":19213,"rsi_14":41.16,"sma_20":16061.0,"sma_60":14803.17,"sma_120":14211.42},{"date":"2025-08-29","open":14776,"high":14835,"low":14558,"close":14647,"volume":9338,"rsi_14":35.09,"sma_20":16040.5,"sma_60":14822.17,"sma_120":14217.92},{"date":"2025-09-01","open":14637,"high":14805,"low":14410,"close":14805,"volume":10270,"rsi_14":29.52,"sma_20":16076.5,"sma_60":14841.0,"sma_120":14225.58},{"date":"2025-09-02","open":14628,"high":14993,"low":14618,"close":14993,"volume":3679,"rsi_14":10.57,"sma_20":16108.5,"sma_60":14864.0,"sma_120":14233.75},{"date":"2025-09-03","open":14993,"high":14993,"low":14716,"close":14993,"volume":5188,"rsi_14":10.84,"sma_20":16091.5,"sma_60":14886.33,"sma_120":14244.42},{"date":"2025-09-04","open":15003,"high":15842,"low":15003,"close":15151,"volume":11662,"rsi_14":15.41,"sma_20":16060.0,"sma_60":14908.83,"sma_120":14256.17},{"date":"2025-09-05","open":15249,"high":15249,"low":14894,"close":14943,"volume":9647,"rsi_14":17.89,"sma_20":16026.0,"sma_60":14927.67,"sma_120":14267.58},{"date":"2025-09-08","open":15299,"high":15299,"low":14726,"close":14766,"volume":6273,"rsi_14":17.0,"sma_20":15964.0,"sma_60":14947.83,"sma_120":14276.92},{"date":"2025-09-09","open":14647,"high":14983,"low":14647,"close":14963,"volume":3646,"rsi_14":25.82,"sma_20":15886.0,"sma_60":14977.17,"sma_120":14286.67},{"date":"2025-09-10","open":14973,"high":15052,"low":14805,"close":14953,"volume":8633,"rsi_14":32.27,"sma_20":15753.5,"sma_60":15006.67,"sma_120":14297.33},{"date":"2025-09-11","open":14963,"high":15062,"low":14756,"close":14805,"volume":8405,"rsi_14":31.7,"sma_20":15617.5,"sma_60":15032.17,"sma_120":14304.33},{"date":"2025-09-12","open":14874,"high":15259,"low":14815,"close":14924,"volume":14343,"rsi_14":35.17,"sma_20":15491.5,"sma_60":15058.33,"sma_120":14313.17},{"date":"2025-09-15","open":14924,"high":15200,"low":14657,"close":14943,"volume":14660,"rsi_14":41.06,"sma_20":15400.0,"sma_60":15080.33,"sma_120":14322.75},{"date":"2025-09-16","open":14943,"high":15022,"low":14657,"close":14677,"volume":13705,"rsi_14":40.28,"sma_20":15296.5,"sma_60":15104.5,"sma_120":14334.58},{"date":"2025-09-17","open":14716,"high":14785,"low":14578,"close":14687,"volume":6747,"rsi_14":47.51,"sma_20":15216.0,"sma_60":15120.67,"sma_120":14347.75},{"date":"2025-09-18","open":14716,"high":14855,"low":14608,"close":14716,"volume":11510,"rsi_14":51.19,"sma_20":15163.5,"sma_60":15136.33,"sma_120":14358.92},{"date":"2025-09-19","open":15020,"high":15020,"low":14810,"close":14900,"volume":5851,"rsi_14":46.75,"sma_20":15117.5,"sma_60":15154.0,"sma_120":14371.08},{"date":"2025-09-22","open":14706,"high":14776,"low":14470,"close":14489,"volume":14291,"rsi_14":33.76,"sma_20":15060.5,"sma_60":15174.5,"sma_120":14384.0},{"date":"2025-09-23","open":14499,"high":14529,"low":14154,"close":14470,"volume":10789,"rsi_14":33.33,"sma_20":15018.0,"sma_60":15183.0,"sma_120":14400.33},{"date":"2025-09-24","open":14440,"high":14598,"low":14174,"close":14598,"volume":8894,"rsi_14":32.05,"sma_20":14993.5,"sma_60":15195.17,"sma_120":14414.17},{"date":"2025-09-25","open":14588,"high":14588,"low":14233,"close":14312,"volume":9202,"rsi_14":30.49,"sma_20":14970.0,"sma_60":15199.83,"sma_120":14425.67},{"date":"2025-09-26","open":14312,"high":14312,"low":13828,"close":13838,"volume":11132,"rsi_14":25.77,"sma_20":14929.0,"sma_60":15193.83,"sma_120":14432.5},{"date":"2025-09-29","open":13917,"high":14055,"low":13641,"close":13700,"volume":10196,"rsi_14":15.96,"sma_20":14873.0,"sma_60":15187.0,"sma_120":14436.5},{"date":"2025-09-30","open":13571,"high":13759,"low":13532,"close":13562,"volume":9889,"rsi_14":14.93,"sma_20":14800.5,"sma_60":15178.17,"sma_120":14443.75},{"date":"2025-10-01","open":13532,"high":13729,"low":13414,"close":13443,"volume":13517,"rsi_14":15.15,"sma_20":14722.0,"sma_60":15167.33,"sma_120":14448.92},{"date":"2025-10-02","open":13532,"high":13620,"low":13345,"close":13522,"volume":7739,"rsi_14":15.58,"sma_20":14642.0,"sma_60":15159.0,"sma_120":14460.08},{"date":"2025-10-10","open":13571,"high":13611,"low":13275,"close":13394,"volume":10883,"rsi_14":13.49,"sma_20":14563.5,"sma_60":15147.67,"sma_120":14465.5},{"date":"2025-10-13","open":13325,"high":13344,"low":12930,"close":13295,"volume":7740,"rsi_14":14.65,"sma_20":14489.0,"sma_60":15132.33,"sma_120":14470.08},{"date":"2025-10-14","open":13295,"high":13907,"low":13295,"close":13581,"volume":11497,"rsi_14":25.22,"sma_20":14419.0,"sma_60":15130.17,"sma_120":14472.58},{"date":"2025-10-15","open":13986,"high":14272,"low":13473,"close":14154,"volume":14750,"rsi_14":40.49,"sma_20":14378.5,"sma_60":15135.83,"sma_120":14478.83},{"date":"2025-10-16","open":14312,"high":14785,"low":14164,"close":14736,"volume":19998,"rsi_14":50.44,"sma_20":14375.0,"sma_60":15150.83,"sma_120":14490.25},{"date":"2025-10-17","open":14697,"high":15279,"low":14410,"close":15032,"volume":33885,"rsi_14":57.88,"sma_20":14380.5,"sma_60":15167.33,"sma_120":14504.17},{"date":"2025-10-20","open":15032,"high":15042,"low":14213,"close":14805,"volume":17439,"rsi_14":54.59,"sma_20":14373.5,"sma_60":15173.17,"sma_120":14516.58},{"date":"2025-10-21","open":14805,"high":14983,"low":14509,"close":14529,"volume":16229,"rsi_14":49.09,"sma_20":14366.0,"sma_60":15160.17,"sma_120":14526.08},{"date":"2025-10-22","open":14805,"high":14805,"low":14440,"close":14805,"volume":7783,"rsi_14":56.51,"sma_20":14372.0,"sma_60":15161.5,"sma_120":14537.75},{"date":"2025-10-23","open":14805,"high":14805,"low":14489,"close":14499,"volume":5924,"rsi_14":59.13,"sma_20":14362.5,"sma_60":15158.5,"sma_120":14541.67},{"date":"2025-10-24","open":14608,"high":15654,"low":14608,"close":15407,"volume":44646,"rsi_14":69.44,"sma_20":14398.0,"sma_60":15173.5,"sma_120":14554.0},{"date":"2025-10-27","open":15466,"high":15911,"low":15022,"close":15101,"volume":32548,"rsi_14":66.88,"sma_20":14429.0,"sma_60":15185.17,"sma_120":14562.58},{"date":"2025-10-28","open":15101,"high":15131,"low":14706,"close":15003,"volume":21940,"rsi_14":67.17,"sma_20":14456.0,"sma_60":15186.67,"sma_120":14568.92},{"date":"2025-10-29","open":15003,"high":15003,"low":14716,"close":14835,"volume":16258,"rsi_14":63.79,"sma_20":14468.0,"sma_60":15185.5,"sma_120":14574.17},{"date":"2025-10-30","open":14805,"high":14924,"low":14203,"close":14410,"volume":21986,"rsi_14":60.53,"sma_20":14473.0,"sma_60":15168.0,"sma_120":14579.17},{"date":"2025-10-31","open":14410,"high":14805,"low":14035,"close":14124,"volume":17222,"rsi_14":58.27,"sma_20":14487.5,"sma_60":15152.33,"sma_120":14583.33},{"date":"2025-11-03","open":14134,"high":16720,"low":14134,"close":16078,"volume":155415,"rsi_14":68.69,"sma_20":14608.0,"sma_60":15185.83,"sma_120":14601.58},{"date":"2025-11-04","open":16138,"high":17085,"low":15723,"close":16148,"volume":139632,"rsi_14":66.13,"sma_20":14739.0,"sma_60":15216.0,"sma_120":14619.67},{"date":"2025-11-05","open":16148,"high":16148,"low":14904,"close":15792,"volume":64697,"rsi_14":58.87,"sma_20":14858.0,"sma_60":15223.83,"sma_120":14636.33},{"date":"2025-11-06","open":15792,"high":18556,"low":15792,"close":17727,"volume":335410,"rsi_14":67.75,"sma_20":15068.5,"sma_60":15256.83,"sma_120":14667.92},{"date":"2025-11-07","open":17510,"high":17598,"low":16286,"close":16779,"volume":77708,"rsi_14":61.88,"sma_20":15240.0,"sma_60":15276.5,"sma_120":14692.33},{"date":"2025-11-10","open":16779,"high":16878,"low":16335,"close":16641,"volume":37143,"rsi_14":62.92,"sma_20":15409.5,"sma_60":15287.5,"sma_120":14715.92},{"date":"2025-11-11","open":16621,"high":17075,"low":15861,"close":16138,"volume":40217,"rsi_14":57.93,"sma_20":15539.0,"sma_60":15281.33,"sma_120":14734.08},{"date":"2025-11-12","open":16148,"high":16927,"low":16098,"close":16463,"volume":28684,"rsi_14":61.66,"sma_20":15656.0,"sma_60":15262.67,"sma_120":14758.58},{"date":"2025-11-13","open":16463,"high":16493,"low":15940,"close":16059,"volume":22720,"rsi_14":54.11,"sma_20":15723.0,"sma_60":15238.5,"sma_120":14781.17},{"date":"2025-11-14","open":15891,"high":16266,"low":15664,"close":15891,"volume":19459,"rsi_14":55.08,"sma_20":15766.5,"sma_60":15212.83,"sma_120":14803.92},{"date":"2025-11-17","open":15940,"high":16276,"low":15417,"close":15506,"volume":24147,"rsi_14":53.12,"sma_20":15802.0,"sma_60":15191.83,"sma_120":14822.58},{"date":"2025-11-18","open":15486,"high":15486,"low":14805,"close":14864,"volume":25734,"rsi_14":50.17,"sma_20":15819.0,"sma_60":15160.5,"sma_120":14836.0},{"date":"2025-11-19","open":14736,"high":15052,"low":14558,"close":14835,"volume":10955,"rsi_14":52.61,"sma_20":15820.5,"sma_60":15136.17,"sma_120":14851.33},{"date":"2025-11-20","open":15210,"high":15318,"low":14558,"close":15230,"volume":9196,"rsi_14":56.7,"sma_20":15857.5,"sma_60":15127.83,"sma_120":14871.92},{"date":"2025-11-21","open":14953,"high":15348,"low":14706,"close":15239,"volume":16035,"rsi_14":43.35,"sma_20":15849.0,"sma_60":15121.5,"sma_120":14894.58},{"date":"2025-11-24","open":15210,"high":15239,"low":14746,"close":15003,"volume":10655,"rsi_14":41.16,"sma_20":15844.0,"sma_60":15111.17,"sma_120":14911.92},{"date":"2025-11-25","open":15003,"high":15082,"low":14776,"close":14993,"volume":13445,"rsi_14":43.48,"sma_20":15843.5,"sma_60":15105.83,"sma_120":14926.92},{"date":"2025-11-26","open":14993,"high":15822,"low":14993,"close":15703,"volume":19942,"rsi_14":29.38,"sma_20":15887.5,"sma_60":15116.33,"sma_120":14948.58},{"date":"2025-11-27","open":15911,"high":15911,"low":15427,"close":15684,"volume":10743,"rsi_14":36.23,"sma_20":15952.0,"sma_60":15131.67,"sma_120":14967.42},{"date":"2025-11-28","open":15684,"high":15832,"low":15605,"close":15674,"volume":6102,"rsi_14":37.44,"sma_20":16030.5,"sma_60":15149.0,"sma_120":14985.58},{"date":"2025-12-01","open":15674,"high":16059,"low":15624,"close":15822,"volume":13536,"rsi_14":45.48,"sma_20":16017.5,"sma_60":15166.17,"sma_120":15003.58},{"date":"2025-12-02","open":15822,"high":16059,"low":15674,"close":15990,"volume":11527,"rsi_14":42.9,"sma_20":16009.5,"sma_60":15183.0,"sma_120":15023.5},{"date":"2025-12-03","open":15999,"high":16059,"low":15861,"close":15891,"volume":8150,"rsi_14":47.23,"sma_20":16014.5,"sma_60":15198.17,"sma_120":15042.25},{"date":"2025-12-04","open":15891,"high":15930,"low":15624,"close":15792,"volume":8872,"rsi_14":48.33,"sma_20":15916.5,"sma_60":15209.0,"sma_120":15058.92},{"date":"2025-12-05","open":15674,"high":16148,"low":15634,"close":15911,"volume":8803,"rsi_14":57.51,"sma_20":15872.5,"sma_60":15225.33,"sma_120":15076.5},{"date":"2025-12-08","open":15911,"high":16138,"low":15161,"close":15299,"volume":69186,"rsi_14":58.15,"sma_20":15804.5,"sma_60":15234.33,"sma_120":15091.08},{"date":"2025-12-09","open":15486,"high":15644,"low":15230,"close":15388,"volume":6359,"rsi_14":60.14,"sma_20":15766.5,"sma_60":15241.5,"sma_120":15109.33},{"date":"2025-12-10","open":15417,"high":15664,"low":15318,"close":15348,"volume":5202,"rsi_14":52.5,"sma_20":15710.0,"sma_60":15248.17,"sma_120":15127.42},{"date":"2025-12-11","open":15644,"high":15644,"low":15022,"close":15328,"volume":11320,"rsi_14":51.87,"sma_20":15673.0,"sma_60":15257.0,"sma_120":15144.58},{"date":"2025-12-12","open":15180,"high":15595,"low":15151,"close":15516,"volume":8519,"rsi_14":61.02,"sma_20":15654.0,"sma_60":15267.0,"sma_120":15162.67},{"date":"2025-12-15","open":15466,"high":15674,"low":15269,"close":15289,"volume":7348,"rsi_14":55.81,"sma_20":15643.0,"sma_60":15272.83,"sma_120":15176.58},{"date":"2025-12-16","open":15447,"high":15447,"low":14904,"close":15003,"volume":9865,"rsi_14":33.49,"sma_20":15650.0,"sma_60":15278.33,"sma_120":15191.42},{"date":"2025-12-17","open":15022,"high":15091,"low":14864,"close":14993,"volume":9626,"rsi_14":33.64,"sma_20":15658.0,"sma_60":15283.5,"sma_120":15202.08},{"date":"2025-12-18","open":14855,"high":14855,"low":14410,"close":14499,"volume":22793,"rsi_14":27.38,"sma_20":15621.0,"sma_60":15280.33,"sma_120":15208.33},{"date":"2025-12-19","open":14410,"high":14588,"low":14174,"close":14519,"volume":16754,"rsi_14":23.6,"sma_20":15584.5,"sma_60":15277.17,"sma_120":15215.58},{"date":"2025-12-22","open":14519,"high":14628,"low":14391,"close":14479,"volume":14065,"rsi_14":17.72,"sma_20":15558.0,"sma_60":15277.0,"sma_120":15225.75},{"date":"2025-12-23","open":14558,"high":14558,"low":14035,"close":14065,"volume":18628,"rsi_14":15.61,"sma_20":15511.0,"sma_60":15270.17,"sma_120":15226.58},{"date":"2025-12-24","open":14213,"high":14213,"low":13828,"close":13946,"volume":13908,"rsi_14":15.5,"sma_20":15422.0,"sma_60":15259.17,"sma_120":15227.17},{"date":"2025-12-26","open":13946,"high":14065,"low":13739,"close":13858,"volume":11821,"rsi_14":11.19,"sma_20":15329.5,"sma_60":15251.5,"sma_120":15225.67},{"date":"2025-12-29","open":13798,"high":13818,"low":13631,"close":13670,"volume":11563,"rsi_14":13.33,"sma_20":15228.0,"sma_60":15248.67,"sma_120":15221.25},{"date":"2025-12-30","open":13522,"high":13808,"low":13453,"close":13808,"volume":24608,"rsi_14":15.22,"sma_20":15126.0,"sma_60":15250.5,"sma_120":15218.75},{"date":"2026-01-02","open":13808,"high":13808,"low":13473,"close":13690,"volume":15906,"rsi_14":14.71,"sma_20":15009.5,"sma_60":15252.67,"sma_120":15215.42},{"date":"2026-01-05","open":13631,"high":13838,"low":13453,"close":13749,"volume":13166,"rsi_14":16.94,"sma_20":14901.0,"sma_60":15257.83,"sma_120":15212.58},{"date":"2026-01-06","open":13838,"high":14233,"low":13749,"close":14016,"volume":20000,"rsi_14":19.6,"sma_20":14811.0,"sma_60":15265.33,"sma_120":15212.17},{"date":"2026-01-07","open":14016,"high":14016,"low":13581,"close":13690,"volume":13561,"rsi_14":18.85,"sma_20":14698.5,"sma_60":15270.33,"sma_120":15209.0},{"date":"2026-01-08","open":14016,"high":14016,"low":13236,"close":13246,"volume":16734,"rsi_14":17.75,"sma_20":14594.5,"sma_60":15269.5,"sma_120":15200.92},{"date":"2026-01-09","open":13246,"high":13552,"low":13127,"close":13473,"volume":12602,"rsi_14":24.16,"sma_20":14497.5,"sma_60":15267.67,"sma_120":15198.92},{"date":"2026-01-12","open":13335,"high":14114,"low":13295,"close":13917,"volume":30209,"rsi_14":39.93,"sma_20":14425.0,"sma_60":15263.67,"sma_120":15199.75},{"date":"2026-01-13","open":13917,"high":14006,"low":13719,"close":14006,"volume":6250,"rsi_14":41.33,"sma_20":14358.0,"sma_60":15251.33,"sma_120":15201.08},{"date":"2026-01-14","open":14006,"high":14065,"low":13552,"close":13591,"volume":19731,"rsi_14":36.69,"sma_20":14260.5,"sma_60":15227.0,"sma_120":15197.17},{"date":"2026-01-15","open":13611,"high":13719,"low":13364,"close":13591,"volume":15166,"rsi_14":41.89,"sma_20":14174.5,"sma_60":15206.5,"sma_120":15189.83},{"date":"2026-01-16","open":13591,"high":13769,"low":13394,"close":13621,"volume":16723,"rsi_14":44.25,"sma_20":14104.5,"sma_60":15191.17,"sma_120":15175.67},{"date":"2026-01-19","open":13621,"high":14322,"low":13384,"close":14233,"volume":29684,"rsi_14":58.88,"sma_20":14021.5,"sma_60":15166.67,"sma_120":15171.5},{"date":"2026-01-20","open":14233,"high":14706,"low":14203,"close":14341,"volume":34248,"rsi_14":58.49,"sma_20":14012.5,"sma_60":15148.67,"sma_120":15168.67},{"date":"2026-01-21","open":14322,"high":14322,"low":13907,"close":14144,"volume":11609,"rsi_14":57.06,"sma_20":13995.5,"sma_60":15132.5,"sma_120":15165.5},{"date":"2026-01-22","open":14213,"high":15200,"low":14174,"close":14953,"volume":53436,"rsi_14":65.17,"sma_20":14040.5,"sma_60":15131.67,"sma_120":15170.08},{"date":"2026-01-23","open":14953,"high":15230,"low":14519,"close":14588,"volume":30937,"rsi_14":57.04,"sma_20":14073.0,"sma_60":15127.5,"sma_120":15167.33},{"date":"2026-01-26","open":14706,"high":15388,"low":14706,"close":14924,"volume":45131,"rsi_14":65.13,"sma_20":14127.0,"sma_60":15136.17,"sma_120":15167.5},{"date":"2026-01-27","open":14914,"high":14914,"low":14489,"close":14756,"volume":23988,"rsi_14":69.87,"sma_20":14182.0,"sma_60":15146.83,"sma_120":15161.67},{"date":"2026-01-28","open":14756,"high":15496,"low":14657,"close":15190,"volume":56428,"rsi_14":71.43,"sma_20":14252.0,"sma_60":15131.83,"sma_120":15162.83},{"date":"2026-01-29","open":15279,"high":15388,"low":14608,"close":15101,"volume":38253,"rsi_14":66.22,"sma_20":14323.5,"sma_60":15114.17,"sma_120":15171.33},{"date":"2026-01-30","open":15101,"high":15378,"low":14608,"close":14677,"volume":40162,"rsi_14":58.42,"sma_20":14370.5,"sma_60":15095.33,"sma_120":15174.0},{"date":"2026-02-02","open":14608,"high":14973,"low":14213,"close":14351,"volume":22184,"rsi_14":59.75,"sma_20":14387.5,"sma_60":15038.33,"sma_120":15165.75},{"date":"2026-02-03","open":14371,"high":14736,"low":14252,"close":14736,"volume":22309,"rsi_14":63.36,"sma_20":14440.5,"sma_60":15003.83,"sma_120":15157.0},{"date":"2026-02-04","open":14608,"high":15003,"low":14578,"close":14993,"volume":27873,"rsi_14":65.21,"sma_20":14529.0,"sma_60":15027.0,"sma_120":15151.75},{"date":"2026-02-05","open":14983,"high":14983,"low":14578,"close":14618,"volume":15467,"rsi_14":60.2,"sma_20":14587.0,"sma_60":14992.83,"sma_120":15140.17},{"date":"2026-02-06","open":14529,"high":14706,"low":13877,"close":14509,"volume":25612,"rsi_14":53.15,"sma_20":14617.0,"sma_60":14965.33,"sma_120":15123.33},{"date":"2026-02-09","open":14618,"high":15802,"low":14618,"close":15634,"volume":60528,"rsi_14":61.97,"sma_20":14699.5,"sma_60":14951.33,"sma_120":15107.0},{"date":"2026-02-10","open":15634,"high":15792,"low":15407,"close":15615,"volume":15340,"rsi_14":64.08,"sma_20":14802.0,"sma_60":14943.83,"sma_120":15091.17},{"date":"2026-02-11","open":15644,"high":15832,"low":15309,"close":15605,"volume":22000,"rsi_14":57.37,"sma_20":14904.0,"sma_60":14939.0,"sma_120":15075.92},{"date":"2026-02-12","open":15605,"high":15871,"low":15466,"close":15763,"volume":13511,"rsi_14":63.93,"sma_20":15012.5,"sma_60":14943.33,"sma_120":15067.58},{"date":"2026-02-13","open":15753,"high":15753,"low":15358,"close":15427,"volume":15237,"rsi_14":55.97,"sma_20":15104.0,"sma_60":14952.83,"sma_120":15056.67},{"date":"2026-02-19","open":15427,"high":16187,"low":15427,"close":16009,"volume":31592,"rsi_14":63.54,"sma_20":15194.0,"sma_60":14972.67,"sma_120":15054.42},{"date":"2026-02-20","open":16009,"high":16266,"low":15911,"close":16236,"volume":31805,"rsi_14":61.83,"sma_20":15290.0,"sma_60":14989.67,"sma_120":15058.75},{"date":"2026-02-23","open":16246,"high":16286,"low":15792,"close":15990,"volume":25390,"rsi_14":59.7,"sma_20":15383.5,"sma_60":15002.33,"sma_120":15061.92},{"date":"2026-02-24","open":15990,"high":16266,"low":15881,"close":15980,"volume":23655,"rsi_14":65.64,"sma_20":15435.5,"sma_60":15018.83,"sma_120":15065.0},{"date":"2026-02-25","open":16059,"high":16315,"low":15881,"close":16148,"volume":34633,"rsi_14":72.41,"sma_20":15514.5,"sma_60":15038.33,"sma_120":15072.08},{"date":"2026-02-26","open":16187,"high":16532,"low":15881,"close":15891,"volume":44161,"rsi_14":64.89,"sma_20":15585.5,"sma_60":14650.67,"sma_120":14999.08},{"date":"2026-02-27","open":15792,"high":16078,"low":15496,"close":15595,"volume":29874,"rsi_14":57.68,"sma_20":15606.0,"sma_60":15040.0,"sma_120":15085.83},{"date":"2026-03-03","open":15427,"high":16088,"low":15082,"close":15082,"volume":28526,"rsi_14":55.72,"sma_20":15600.5,"sma_60":15030.0,"sma_120":15089.5},{"date":"2026-03-04","open":14904,"high":14904,"low":13325,"close":13344,"volume":64900,"rsi_14":39.76,"sma_20":15511.5,"sma_60":14988.17,"sma_120":15077.17},{"date":"2026-03-05","open":14065,"high":14894,"low":13670,"close":14657,"volume":43581,"rsi_14":41.68,"sma_20":15510.5,"sma_60":14965.67,"sma_120":15074.33},{"date":"2026-03-06","open":14499,"high":14963,"low":13868,"close":14805,"volume":17296,"rsi_14":43.26,"sma_20":15533.5,"sma_60":14947.33,"sma_120":15072.75},{"date":"2026-03-09","open":14341,"high":14341,"low":13779,"close":14055,"volume":24212,"rsi_14":38.51,"sma_20":15499.0,"sma_60":14918.0,"sma_120":15063.5},{"date":"2026-03-10","open":14410,"high":14637,"low":14193,"close":14460,"volume":21338,"rsi_14":40.68,"sma_20":15472.0,"sma_60":14893.5,"sma_120":15059.42},{"date":"2026-03-11","open":14529,"high":14687,"low":14322,"close":14499,"volume":21011,"rsi_14":43.07,"sma_20":15466.0,"sma_60":14880.0,"sma_120":15057.17},{"date":"2026-03-12","open":14499,"high":14539,"low":14331,"close":14509,"volume":7284,"rsi_14":37.74,"sma_20":15466.0,"sma_60":14865.17,"sma_120":15053.33},{"date":"2026-03-13","open":14489,"high":14489,"low":14104,"close":14489,"volume":8424,"rsi_14":35.23,"sma_20":15408.0,"sma_60":14850.67,"sma_120":15049.42},{"date":"2026-03-16","open":14381,"high":14401,"low":14154,"close":14272,"volume":8693,"rsi_14":35.4,"sma_20":15340.0,"sma_60":14789.0,"sma_120":14936.0},{"date":"2026-03-17","open":14351,"high":15249,"low":14341,"close":14904,"volume":19004,"rsi_14":41.73,"sma_20":15304.5,"sma_60":14822.5,"sma_120":15044.75},{"date":"2026-03-18","open":14963,"high":15388,"low":14706,"close":15072,"volume":18734,"rsi_14":41.73,"sma_20":15269.5,"sma_60":14818.83,"sma_120":15045.83},{"date":"2026-03-19","open":14805,"high":14805,"low":14539,"close":14805,"volume":11000,"rsi_14":41.67,"sma_20":15238.0,"sma_60":14815.5,"sma_120":15046.92},{"date":"2026-03-20","open":14716,"high":14864,"low":14706,"close":14776,"volume":9128,"rsi_14":43.44,"sma_20":15175.5,"sma_60":14811.83,"sma_120":15047.67},{"date":"2026-03-23","open":14657,"high":14657,"low":14016,"close":14035,"volume":18039,"rsi_14":41.92,"sma_20":15064.0,"sma_60":14804.0,"sma_120":15042.17},{"date":"2026-03-24","open":14243,"high":14716,"low":14045,"close":14716,"volume":6971,"rsi_14":62.66,"sma_20":14999.5,"sma_60":14807.33,"sma_120":15042.25},{"date":"2026-03-25","open":14785,"high":15200,"low":14677,"close":15200,"volume":19678,"rsi_14":55.91,"sma_20":14960.0,"sma_60":14819.5,"sma_120":15048.25},{"date":"2026-03-26","open":15390,"high":15550,"low":14920,"close":15150,"volume":19932,"rsi_14":51.58,"sma_20":14899.5,"sma_60":14834.5,"sma_120":15052.33},{"date":"2026-03-27","open":14930,"high":16000,"low":14760,"close":15830,"volume":35706,"rsi_14":67.02,"sma_20":14886.0,"sma_60":14862.83,"sma_120":15061.0},{"date":"2026-03-30","open":15810,"high":17300,"low":15310,"close":16670,"volume":102332,"rsi_14":69.8,"sma_20":14929.5,"sma_60":14906.67,"sma_120":15079.08},{"date":"2026-03-31","open":16980,"high":16990,"low":14700,"close":15470,"volume":39614,"rsi_14":56.23,"sma_20":14939.0,"sma_60":14933.67,"sma_120":15091.17},{"date":"2026-04-01","open":15799,"high":16190,"low":15529,"close":16150,"volume":20732,"rsi_14":60.29,"sma_20":15069.0,"sma_60":14969.17,"sma_120":15109.83},{"date":"2026-04-02","open":16130,"high":16450,"low":15600,"close":15720,"volume":21519,"rsi_14":57.14,"sma_20":15112.5,"sma_60":15000.0,"sma_120":15126.33},{"date":"2026-04-03","open":16280,"high":16670,"low":15910,"close":16050,"volume":25165,"rsi_14":60.76,"sma_20":15165.0,"sma_60":15035.33,"sma_120":15146.58},{"date":"2026-04-06","open":16160,"high":16500,"low":15930,"close":16010,"volume":13920,"rsi_14":56.7,"sma_20":15253.5,"sma_60":15065.5,"sma_120":15165.42},{"date":"2026-04-07","open":16010,"high":16530,"low":15720,"close":15960,"volume":22369,"rsi_14":55.17,"sma_20":15319.0,"sma_60":15100.33,"sma_120":15185.33},{"date":"2026-04-08","open":16400,"high":16420,"low":16140,"close":16310,"volume":21997,"rsi_14":59.7,"sma_20":15400.0,"sma_60":15148.5,"sma_120":15209.0},{"date":"2026-04-09","open":16310,"high":16530,"low":16080,"close":16490,"volume":15946,"rsi_14":61.01,"sma_20":15489.5,"sma_60":15195.83,"sma_120":15231.75},{"date":"2026-04-10","open":16790,"high":17090,"low":16530,"close":16870,"volume":31797,"rsi_14":70.29,"sma_20":15599.0,"sma_60":15242.0,"sma_120":15252.83},{"date":"2026-04-13","open":16790,"high":17570,"low":16620,"close":16970,"volume":23253,"rsi_14":67.34,"sma_20":15724.5,"sma_60":15288.33,"sma_120":15269.83},{"date":"2026-04-14","open":17200,"high":17200,"low":16710,"close":16980,"volume":19808,"rsi_14":64.47,"sma_20":15818.5,"sma_60":15341.83,"sma_120":15284.42},{"date":"2026-04-15","open":16980,"high":17250,"low":16720,"close":17150,"volume":30479,"rsi_14":68.59,"sma_20":15912.5,"sma_60":15398.17,"sma_120":15302.33},{"date":"2026-04-16","open":17150,"high":17880,"low":17150,"close":17480,"volume":24654,"rsi_14":66.4,"sma_20":16036.5,"sma_60":15459.5,"sma_120":15325.33},{"date":"2026-04-17","open":17450,"high":17750,"low":17200,"close":17590,"volume":24547,"rsi_14":60.7,"sma_20":16167.5,"sma_60":15512.33,"sma_120":15346.92},{"date":"2026-04-20","open":17770,"high":18900,"low":17500,"close":18900,"volume":124014,"rsi_14":88.89,"sma_20":16401.5,"sma_60":15585.17,"sma_120":15382.0},{"date":"2026-04-21","open":19190,"high":19430,"low":18600,"close":19100,"volume":109821,"rsi_14":87.63,"sma_20":16611.0,"sma_60":15664.67,"sma_120":15411.08},{"date":"2026-04-22","open":19320,"high":19700,"low":18960,"close":19450,"volume":74551,"rsi_14":97.7,"sma_20":16813.5,"sma_60":15736.33,"sma_120":15445.67},{"date":"2026-04-23","open":19460,"high":19530,"low":18710,"close":18870,"volume":59384,"rsi_14":83.89,"sma_20":16999.5,"sma_60":15804.5,"sma_120":15476.25},{"date":"2026-04-24","open":18880,"high":19840,"low":18880,"close":19800,"volume":84111,"rsi_14":87.52,"sma_20":17198.0,"sma_60":15882.5,"sma_120":15516.0},{"date":"2026-04-27","open":20500,"high":20850,"low":19920,"close":20200,"volume":76862,"rsi_14":89.26,"sma_20":17374.5,"sma_60":15970.0,"sma_120":15562.67},{"date":"2026-04-28","open":20250,"high":21150,"low":20200,"close":20700,"volume":80746,"rsi_14":89.55,"sma_20":17636.0,"sma_60":16058.5,"sma_120":15615.92},{"date":"2026-04-29","open":20700,"high":20950,"low":19930,"close":20950,"volume":42133,"rsi_14":89.68,"sma_20":17877.5,"sma_60":16152.67,"sma_120":15251.5},{"date":"2026-04-30","open":20900,"high":20900,"low":20000,"close":20000,"volume":54189,"rsi_14":74.84,"sma_20":18317.0,"sma_60":16756.67,"sma_120":15888.83},{"date":"2026-05-04","open":20050,"high":21350,"low":20050,"close":21100,"volume":76668,"rsi_14":78.72,"sma_20":18344.0,"sma_60":16347.5,"sma_120":15727.58},{"date":"2026-05-06","open":21500,"high":21600,"low":20750,"close":21050,"volume":55349,"rsi_14":78.15,"sma_20":18596.0,"sma_60":16449.5,"sma_120":15753.33},{"date":"2026-05-07","open":21050,"high":21500,"low":20300,"close":21050,"volume":50646,"rsi_14":77.62,"sma_20":18850.5,"sma_60":16547.17,"sma_120":15787.08},{"date":"2026-05-08","open":20900,"high":20900,"low":19900,"close":20200,"volume":43804,"rsi_14":67.94,"sma_20":19045.0,"sma_60":16637.0,"sma_120":15814.92},{"date":"2026-05-11","open":20250,"high":20300,"low":18510,"close":18610,"volume":61784,"rsi_14":55.63,"sma_20":19151.0,"sma_60":16702.17,"sma_120":15833.75},{"date":"2026-05-12","open":18610,"high":19000,"low":17180,"close":17550,"volume":108959,"rsi_14":42.34,"sma_20":19185.0,"sma_60":16730.67,"sma_120":15841.0},{"date":"2026-05-13","open":17210,"high":19290,"low":17210,"close":18590,"volume":76058,"rsi_14":47.36,"sma_20":19266.0,"sma_60":16776.83,"sma_120":15860.33},{"date":"2026-05-14","open":18590,"high":19400,"low":17520,"close":17600,"volume":42542,"rsi_14":41.01,"sma_20":19297.0,"sma_60":16806.67,"sma_120":15872.83},{"date":"2026-05-15","open":18270,"high":18270,"low":16500,"close":17680,"volume":100359,"rsi_14":43.92,"sma_20":19323.5,"sma_60":16835.17,"sma_120":15889.25},{"date":"2026-05-18","open":17310,"high":22650,"low":17060,"close":21900,"volume":333526,"rsi_14":58.03,"sma_20":19544.5,"sma_60":16939.67,"sma_120":15946.25},{"date":"2026-05-19","open":21000,"high":21350,"low":19110,"close":19760,"volume":122384,"rsi_14":48.52,"sma_20":19653.0,"sma_60":16998.67,"sma_120":15985.67},{"date":"2026-05-20","open":19760,"high":19760,"low":17830,"close":18310,"volume":71116,"rsi_14":42.42,"sma_20":19623.5,"sma_60":17029.67,"sma_120":16009.67},{"date":"2026-05-21","open":18600,"high":19720,"low":18260,"close":18300,"volume":71841,"rsi_14":41.47,"sma_20":19583.5,"sma_60":17064.67,"sma_120":16033.5},{"date":"2026-05-22","open":18800,"high":18900,"low":17680,"close":18140,"volume":71762,"rsi_14":43.69,"sma_20":19518.0,"sma_60":17097.17,"sma_120":16058.0},{"date":"2026-05-26","open":18160,"high":18780,"low":17670,"close":18250,"volume":39112,"rsi_14":39.64,"sma_20":19487.0,"sma_60":17128.67,"sma_120":16083.5},{"date":"2026-05-27","open":18780,"high":23300,"low":18640,"close":20600,"volume":554316,"rsi_14":48.6,"sma_20":19527.0,"sma_60":17203.67,"sma_120":16122.58},{"date":"2026-05-28","open":20800,"high":21450,"low":19610,"close":20400,"volume":129581,"rsi_14":48.0,"sma_20":19537.0,"sma_60":17280.33,"sma_120":16160.17},{"date":"2026-05-29","open":20700,"high":21250,"low":19000,"close":19010,"volume":88869,"rsi_14":46.46,"sma_20":19452.5,"sma_60":17342.5,"sma_120":16186.25},{"date":"2026-06-01","open":20000,"high":22500,"low":19220,"close":19710,"volume":195192,"rsi_14":53.46,"sma_20":19390.5,"sma_60":17445.67,"sma_120":16216.92},{"date":"2026-06-02","open":19710,"high":22500,"low":19580,"close":21200,"volume":186089,"rsi_14":61.18,"sma_20":19450.5,"sma_60":17551.5,"sma_120":16258.58},{"date":"2026-06-04","open":21200,"high":21250,"low":19990,"close":20150,"volume":62029,"rsi_14":54.77,"sma_20":19403.0,"sma_60":17637.33,"sma_120":16292.33},{"date":"2026-06-05","open":19890,"high":19900,"low":18700,"close":19140,"volume":39449,"rsi_14":54.71,"sma_20":19307.5,"sma_60":17719.0,"sma_120":16318.5},{"date":"2026-06-08","open":18310,"high":18780,"low":17500,"close":18000,"volume":48556,"rsi_14":50.92,"sma_20":19155.0,"sma_60":17774.83,"sma_120":16334.17},{"date":"2026-06-09","open":18100,"high":18550,"low":17440,"close":17560,"volume":57751,"rsi_14":34.09,"sma_20":19023.0,"sma_60":17822.67,"sma_120":16351.33},{"date":"2026-06-10","open":17530,"high":17890,"low":16580,"close":17020,"volume":38659,"rsi_14":38.62,"sma_20":18943.5,"sma_60":17861.33,"sma_120":16363.25},{"date":"2026-06-11","open":17010,"high":17150,"low":16450,"close":17110,"volume":29627,"rsi_14":44.38,"sma_20":18921.5,"sma_60":17901.83,"sma_120":16376.25},{"date":"2026-06-12","open":17410,"high":18450,"low":17410,"close":17790,"volume":43032,"rsi_14":47.75,"sma_20":18881.5,"sma_60":17957.33,"sma_120":16395.08},{"date":"2026-06-15","open":18060,"high":18490,"low":17700,"close":18150,"volume":25749,"rsi_14":50.04,"sma_20":18909.0,"sma_60":18008.17,"sma_120":16415.33},{"date":"2026-06-16","open":18150,"high":18150,"low":17510,"close":17800,"volume":23273,"rsi_14":48.09,"sma_20":18915.0,"sma_60":18050.33,"sma_120":16434.58},{"date":"2026-06-17","open":17700,"high":17700,"low":16800,"close":17160,"volume":62834,"rsi_14":26.65,"sma_20":18350.0,"sma_60":18358.33,"sma_120":16610.58},{"date":"2026-06-18","open":17400,"high":17570,"low":16840,"close":17000,"volume":29626,"rsi_14":33.07,"sma_20":18540.0,"sma_60":18120.17,"sma_120":16466.0},{"date":"2026-06-19","open":17000,"high":17000,"low":15950,"close":16150,"volume":43522,"rsi_14":34.95,"sma_20":18432.0,"sma_60":18152.33,"sma_120":16478.17},{"date":"2026-06-22","open":16100,"high":16450,"low":15150,"close":15350,"volume":28772,"rsi_14":27.29,"sma_20":18284.5,"sma_60":18159.67,"sma_120":16483.5},{"date":"2026-06-23","open":15340,"high":15340,"low":13810,"close":14000,"volume":43984,"rsi_14":11.95,"sma_20":18077.5,"sma_60":18136.33,"sma_120":16477.92},{"date":"2026-06-24","open":14010,"high":14650,"low":13320,"close":13590,"volume":46839,"rsi_14":12.81,"sma_20":17844.5,"sma_60":18110.33,"sma_120":16472.42},{"date":"2026-06-25","open":13590,"high":14480,"low":13220,"close":13240,"volume":40205,"rsi_14":13.85,"sma_20":17476.5,"sma_60":18067.17,"sma_120":16465.0},{"date":"2026-06-26","open":13130,"high":13220,"low":12410,"close":12740,"volume":43448,"rsi_14":15.03,"sma_20":17093.5,"sma_60":18001.67,"sma_120":16454.17},{"date":"2026-06-29","open":12720,"high":13730,"low":12530,"close":13700,"volume":30402,"rsi_14":26.0,"sma_20":16828.0,"sma_60":17972.17,"sma_120":16452.92},{"date":"2026-06-30","open":13890,"high":13890,"low":13390,"close":13460,"volume":15410,"rsi_14":27.0,"sma_20":16515.5,"sma_60":17927.83,"sma_120":16448.5},{"date":"2026-07-01","open":13520,"high":14060,"low":13520,"close":13880,"volume":15510,"rsi_14":29.99,"sma_20":16149.5,"sma_60":17897.17,"sma_120":16448.58},{"date":"2026-07-02","open":13880,"high":13880,"low":12900,"close":13280,"volume":20351,"rsi_14":21.78,"sma_20":15806.0,"sma_60":17851.0,"sma_120":16443.17},{"date":"2026-07-03","open":13200,"high":13600,"low":12750,"close":13600,"volume":17891,"rsi_14":21.38,"sma_20":15529.0,"sma_60":17810.83,"sma_120":16438.17},{"date":"2026-07-06","open":13800,"high":13850,"low":13140,"close":13550,"volume":12369,"rsi_14":22.22,"sma_20":15306.5,"sma_60":17770.67,"sma_120":16435.5},{"date":"2026-07-07","open":13450,"high":13590,"low":12710,"close":12960,"volume":26722,"rsi_14":22.37,"sma_20":15076.5,"sma_60":17714.83,"sma_120":16431.67},{"date":"2026-07-08","open":13010,"high":13190,"low":12450,"close":12570,"volume":38085,"rsi_14":21.71,"sma_20":14854.0,"sma_60":17649.5,"sma_120":16422.67},{"date":"2026-07-09","open":12500,"high":12930,"low":12340,"close":12420,"volume":30016,"rsi_14":23.84,"sma_20":14619.5,"sma_60":17575.33,"sma_120":16408.67},{"date":"2026-07-10","open":12490,"high":13150,"low":12490,"close":13070,"volume":26253,"rsi_14":33.67,"sma_20":14383.5,"sma_60":17510.33,"sma_120":16399.33},{"date":"2026-07-13","open":13390,"high":13510,"low":12450,"close":12500,"volume":34354,"rsi_14":37.9,"sma_20":14101.0,"sma_60":17435.67,"sma_120":16388.75},{"date":"2026-07-14","open":12370,"high":12870,"low":12000,"close":12680,"volume":30177,"rsi_14":42.38,"sma_20":13845.0,"sma_60":17361.17,"sma_120":16379.67},{"date":"2026-07-15","open":12540,"high":13370,"low":12540,"close":13150,"volume":24403,"rsi_14":49.26,"sma_20":13644.5,"sma_60":17289.0,"sma_120":16374.25},{"date":"2026-07-16","open":12930,"high":13140,"low":12650,"close":13070,"volume":13354,"rsi_14":52.91,"sma_20":13448.0,"sma_60":17213.67,"sma_120":16363.0},{"date":"2026-07-20","open":12940,"high":13340,"low":12510,"close":12520,"volume":27927,"rsi_14":38.78,"sma_20":13266.5,"sma_60":17107.33,"sma_120":16346.25},{"date":"2026-07-21","open":12940,"high":12940,"low":12100,"close":12360,"volume":23472,"rsi_14":39.38,"sma_20":13117.0,"sma_60":16995.0,"sma_120":16329.83},{"date":"2026-07-22","open":12500,"high":12870,"low":12410,"close":12740,"volume":16650,"rsi_14":38.91,"sma_20":13054.0,"sma_60":16883.17,"sma_120":16309.75},{"date":"2026-07-23","open":12740,"high":13230,"low":12630,"close":13220,"volume":17661,"rsi_14":49.4,"sma_20":13035.5,"sma_60":16789.0,"sma_120":16296.75},{"date":"2026-07-24","open":13020,"high":13220,"low":12630,"close":12860,"volume":12128,"rsi_14":42.69,"sma_20":13016.5,"sma_60":16673.33,"sma_120":16277.92},{"date":"2026-07-27","open":12860,"high":13240,"low":12650,"close":12820,"volume":12094,"rsi_14":42.77,"sma_20":13020.5,"sma_60":16550.33,"sma_120":16260.17},{"date":"2026-07-28","open":12670,"high":12670,"low":11500,"close":11500,"volume":68910,"rsi_14":37.37,"sma_20":12910.5,"sma_60":16397.0,"sma_120":16227.75},{"date":"2026-07-29","open":11700,"high":11890,"low":10150,"close":10520,"volume":96041,"rsi_14":33.91,"sma_20":12763.5,"sma_60":16223.17,"sma_120":16187.92},{"date":"2026-07-30","open":10210,"high":11230,"low":10210,"close":10850,"volume":23166,"rsi_14":38.02,"sma_20":12612.0,"sma_60":16070.67,"sma_120":16154.42},{"date":"2026-07-31","open":11100,"high":11800,"low":11100,"close":11680,"volume":24638,"rsi_14":39.67,"sma_20":12532.0,"sma_60":15913.67,"sma_120":16130.58},{"date":"2026-08-03","open":11590,"high":12140,"low":11400,"close":11900,"volume":19973,"rsi_14":45.3,"sma_20":12447.0,"sma_60":15761.17,"sma_120":16105.33},{"date":"2026-08-04","open":11910,"high":13140,"low":11910,"close":13140,"volume":34090,"rsi_14":53.09,"sma_20":12426.5,"sma_60":15629.33,"sma_120":16088.25},{"date":"2026-08-05","open":13390,"high":13390,"low":12500,"close":13140,"volume":8496,"rsi_14":49.93,"sma_20":12435.5,"sma_60":15511.67,"sma_120":16074.33},{"date":"2026-08-06","open":13390,"high":13610,"low":13000,"close":13440,"volume":19861,"rsi_14":52.57,"sma_20":12479.0,"sma_60":15425.5,"sma_120":16063.83},{"date":"2026-08-07","open":13460,"high":13800,"low":13250,"close":13540,"volume":11291,"rsi_14":57.57,"sma_20":12535.0,"sma_60":15358.67,"sma_120":16044.67},{"date":"2026-08-10","open":13520,"high":13950,"low":13420,"close":13950,"volume":18068,"rsi_14":61.37,"sma_20":12579.0,"sma_60":15281.33,"sma_120":16029.08},{"date":"2026-08-11","open":13950,"high":14450,"low":13910,"close":14050,"volume":17407,"rsi_14":59.76,"sma_20":12656.5,"sma_60":15222.17,"sma_120":16014.42},{"date":"2026-08-12","open":13920,"high":14290,"low":13680,"close":14170,"volume":17049,"rsi_14":57.48,"sma_20":12731.0,"sma_60":15163.67,"sma_120":15999.42},{"date":"2026-08-13","open":14170,"high":15470,"low":14000,"close":15210,"volume":40389,"rsi_14":66.71,"sma_20":12834.0,"sma_60":15052.17,"sma_120":15995.92},{"date":"2026-08-14","open":15210,"high":15210,"low":14330,"close":14620,"volume":28505,"rsi_14":61.87,"sma_20":12911.5,"sma_60":14966.5,"sma_120":15982.58},{"date":"2026-08-18","open":14620,"high":14680,"low":14010,"close":14150,"volume":17417,"rsi_14":69.69,"sma_20":12993.0,"sma_60":14897.17,"sma_120":15963.42},{"date":"2026-08-19","open":13850,"high":14180,"low":13490,"close":13690,"volume":19192,"rsi_14":75.52,"sma_20":13059.5,"sma_60":14820.33,"sma_120":15942.5},{"date":"2026-08-20","open":13600,"high":14000,"low":13600,"close":13690,"volume":11527,"rsi_14":74.15,"sma_20":13107.0,"sma_60":14746.17,"sma_120":15921.67},{"date":"2026-08-21","open":13680,"high":13710,"low":13020,"close":13300,"volume":13750,"rsi_14":64.89,"sma_20":13111.0,"sma_60":14663.67,"sma_120":15896.17},{"date":"2026-08-24","open":13200,"high":13440,"low":12980,"close":13370,"volume":20967,"rsi_14":63.89,"sma_20":13136.5,"sma_60":14543.17,"sma_120":15873.42},{"date":"2026-08-25","open":13270,"high":13550,"low":12775,"close":13430,"volume":9792,"rsi_14":53.53,"sma_20":13167.0,"sma_60":14427.0,"sma_120":15853.67},{"date":"2026-08-26","open":13430,"high":13510,"low":13110,"close":13510,"volume":8830,"rsi_14":54.42,"sma_20":13267.5,"sma_60":14335.33,"sma_120":15838.92},{"date":"2026-08-27","open":13420,"high":15960,"low":13420,"close":15840,"volume":95307,"rsi_14":69.29,"sma_20":13533.5,"sma_60":14270.83,"sma_120":15858.25},{"date":"2026-08-28","open":15840,"high":17080,"low":15240,"close":16550,"volume":103934,"rsi_14":72.04,"sma_20":13818.5,"sma_60":14193.33,"sma_120":15872.42},{"date":"2026-08-31","open":16500,"high":17000,"low":16000,"close":16750,"volume":35385,"rsi_14":71.15,"sma_20":14072.0,"sma_60":14136.67,"sma_120":15887.0},{"date":"2026-09-01","open":16750,"high":16850,"low":16330,"close":16850,"volume":12275,"rsi_14":71.15,"sma_20":14319.5,"sma_60":14098.5,"sma_120":15908.75},{"date":"2026-09-02","open":16170,"high":17470,"low":16170,"close":16700,"volume":31208,"rsi_14":69.02,"sma_20":14497.5,"sma_60":14076.83,"sma_120":15925.83},{"date":"2026-09-03","open":16700,"high":17670,"low":16310,"close":17140,"volume":31121,"rsi_14":65.95,"sma_20":14697.5,"sma_60":14069.83,"sma_120":15946.25},{"date":"2026-09-04","open":17360,"high":17700,"low":17080,"close":17260,"volume":19509,"rsi_14":73.66,"sma_20":14888.5,"sma_60":14073.83,"sma_120":15967.58},{"date":"2026-09-07","open":17590,"high":17590,"low":16820,"close":16900,"volume":16023,"rsi_14":75.14,"sma_20":15056.5,"sma_60":14070.33,"sma_120":15986.08},{"date":"2026-09-08","open":16910,"high":17020,"low":15860,"close":15860,"volume":30463,"rsi_14":67.93,"sma_20":15152.0,"sma_60":14038.17,"sma_120":15997.75},{"date":"2026-09-09","open":15860,"high":16340,"low":15750,"close":16210,"volume":23354,"rsi_14":69.69,"sma_20":15260.0,"sma_60":14005.83,"sma_120":16007.0},{"date":"2026-09-10","open":16000,"high":16110,"low":15630,"close":15630,"volume":12724,"rsi_14":67.68,"sma_20":15333.0,"sma_60":13969.67,"sma_120":16010.0},{"date":"2026-09-11","open":15400,"high":15920,"low":15170,"close":15640,"volume":17239,"rsi_14":67.38,"sma_20":15354.5,"sma_60":13944.33,"sma_120":16015.33},{"date":"2026-09-14","open":15540,"high":16040,"low":15150,"close":15450,"volume":18188,"rsi_14":65.17,"sma_20":15396.0,"sma_60":13918.5,"sma_120":16019.33},{"date":"2026-09-15","open":15170,"high":15810,"low":15020,"close":15670,"volume":10932,"rsi_14":65.88,"sma_20":15472.0,"sma_60":13910.5,"sma_120":16031.42},{"date":"2026-09-16","open":15500,"high":15710,"low":14780,"close":15140,"volume":16551,"rsi_14":43.0,"sma_20":15544.5,"sma_60":13907.0,"sma_120":16033.33},{"date":"2026-09-17","open":14920,"high":15500,"low":14820,"close":15140,"volume":11343,"rsi_14":33.57,"sma_20":15617.0,"sma_60":13926.0,"sma_120":16031.17},{"date":"2026-09-18","open":15500,"high":15500,"low":14740,"close":15110,"volume":19160,"rsi_14":30.1,"sma_20":15707.5,"sma_60":13951.33,"sma_120":16030.83},{"date":"2026-09-21","open":14990,"high":15500,"low":14550,"close":14780,"volume":10837,"rsi_14":26.21,"sma_20":15778.0,"sma_60":13977.0,"sma_120":16022.08},{"date":"2026-09-22","open":14780,"high":15500,"low":14530,"close":14930,"volume":15591,"rsi_14":29.66,"sma_20":15853.0,"sma_60":14013.5,"sma_120":16007.58},{"date":"2026-09-23","open":14950,"high":14950,"low":14370,"close":14650,"volume":16644,"rsi_14":20.29,"sma_20":15910.0,"sma_60":14029.33,"sma_120":16000.75},{"date":"2026-09-28","open":14750,"high":15170,"low":14590,"close":14790,"volume":13159,"rsi_14":20.67,"sma_20":15857.5,"sma_60":14051.5,"sma_120":15989.67},{"date":"2026-09-29","open":14980,"high":15370,"low":14590,"close":15100,"volume":13651,"rsi_14":28.37,"sma_20":15785.0,"sma_60":14071.83,"sma_120":15984.5},{"date":"2026-09-30","open":15270,"high":15490,"low":14840,"close":15490,"volume":7428,"rsi_14":44.73,"sma_20":15722.0,"sma_60":14108.67,"sma_120":15979.83},{"date":"2026-10-01","open":15340,"high":16390,"low":15000,"close":16350,"volume":28181,"rsi_14":51.74,"sma_20":15697.0,"sma_60":14154.5,"sma_120":15982.67},{"date":"2026-10-02","open":16390,"high":16950,"low":16300,"close":16850,"volume":21839,"rsi_14":65.48,"sma_20":15704.5,"sma_60":14209.5,"sma_120":15990.08},{"date":"2026-10-06","open":16850,"high":16880,"low":16300,"close":16740,"volume":13352,"rsi_14":63.61,"sma_20":15684.5,"sma_60":14272.5,"sma_120":15993.67},{"date":"2026-10-07","open":16710,"high":17100,"low":16420,"close":17100,"volume":8057,"rsi_14":69.6,"sma_20":15676.5,"sma_60":14348.0,"sma_120":15998.75},{"date":"2026-10-08","open":17000,"high":17790,"low":16410,"close":17150,"volume":30869,"rsi_14":68.32,"sma_20":15689.0,"sma_60":14426.83,"sma_120":16001.08},{"date":"2026-10-12","open":17230,"high":18800,"low":17200,"close":17950,"volume":90311,"rsi_14":82.6,"sma_20":15793.5,"sma_60":14508.17,"sma_120":16009.25},{"date":"2026-10-13","open":17770,"high":18780,"low":17090,"close":18230,"volume":69655,"rsi_14":83.66,"sma_20":15894.5,"sma_60":14603.67,"sma_120":16019.67},{"date":"2026-10-14","open":18140,"high":19360,"low":17800,"close":19050,"volume":58522,"rsi_14":86.62,"sma_20":16065.5,"sma_60":14709.83,"sma_120":16035.5},{"date":"2026-10-15","open":18140,"high":19000,"low":17750,"close":18960,"volume":52041,"rsi_14":90.66,"sma_20":16231.5,"sma_60":14806.67,"sma_120":16047.83},{"date":"2026-10-16","open":18640,"high":19260,"low":18230,"close":19230,"volume":36542,"rsi_14":90.87,"sma_20":16420.5,"sma_60":14909.33,"sma_120":16061.5},{"date":"2026-10-19","open":18920,"high":20550,"low":18700,"close":20350,"volume":52780,"rsi_14":96.72,"sma_20":16654.5,"sma_60":15039.83,"sma_120":16073.58},{"date":"2026-10-20","open":20300,"high":20300,"low":18320,"close":19200,"volume":51497,"rsi_14":81.01,"sma_20":16857.5,"sma_60":15153.83,"sma_120":16074.42},{"date":"2026-10-21","open":19400,"high":20000,"low":18710,"close":19390,"volume":28923,"rsi_14":80.69,"sma_20":17070.0,"sma_60":15264.67,"sma_120":16073.92},{"date":"2026-10-22","open":19490,"high":20000,"low":18400,"close":18670,"volume":27740,"rsi_14":71.72,"sma_20":17248.0,"sma_60":15355.5,"sma_120":16072.25},{"date":"2026-10-23","open":19053,"high":19562,"low":18504,"close":18550,"volume":35983,"rsi_14":66.72,"sma_20":17436.5,"sma_60":15450.33,"sma_120":16061.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":41.89,"pbr":0.79,"ttm_eps":null,"close":27148.7129},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":28.3,"pbr":0.52,"ttm_eps":null,"close":17992.1035},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":16.49,"pbr":0.35,"ttm_eps":null,"close":12377.4775},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":27.86,"pbr":0.36,"ttm_eps":null,"close":12535.0645},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":51.88,"pbr":0.41,"ttm_eps":null,"close":13966.2334},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":34.93,"pbr":0.39,"ttm_eps":null,"close":13561.5586},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":32.66,"pbr":0.39,"ttm_eps":null,"close":13808.3115},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.34,"pbr":0.43,"ttm_eps":null,"close":15470.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.07,"pbr":0.37,"ttm_eps":null,"close":13460.0}],"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":"테이팩스","phase":"above-fold","symbol_resolved":true}