{"status":"ok","report":{"price_analysis":{"current":11760.0,"change_1d":4.8,"change_7d":3.9,"change_30d":17.0,"high_30d":14910.0,"low_30d":9480.0,"position_in_range":42.0,"support":10023.0,"resistance":14367.0},"summary":"제우스(079370)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3647.27억. 현재가 11,760원, 전일 대비 +4.8%, 30일 +17.0%. ROE -2.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 30.67만, 기관 순매수 22.53만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.2%로 적자 상태입니다. 시가총액 3647.27억. 매출 3228.62억, 영업이익 -315.15억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.04,"roe":-2.25,"eps":-253.56,"revenue":322862268138.0,"operating_income":-31515331754.0,"net_income":-15067583416.0,"market_cap":364726803840,"profit_margin":-4.67,"roa":-1.35,"operating_margin":-9.76,"gross_margin":22.97,"debt_ratio":0.6615952590410273,"total_assets":581603330212.0,"total_equity":350027076117.0,"total_debt":231576254095.0,"dividend_yield":0.31,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.0로 약세 구간입니다. MACD(61.95)가 시그널선(327.90)을 하회합니다(데드크로스). SMA20 12566, SMA60 10627 — 혼조세입니다. 볼린저밴드 9984~15149 (현재 위치 34%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.98281417830289,"macd":61.94884497127896,"macd_signal":327.89879837094105,"sma_20":12566.5,"sma_60":10627.166666666666,"bb_upper":15148.524593221373,"bb_lower":9984.475406778627,"atr_14":1156.4285714285713},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -30.67만, 기관 순매수 22.53만. 30일 누적: 외국인 -17.34만, 기관 34.45만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-306651.0,"institutional_flow":225294.0,"data":[{"date":"2026-10-23","foreign_net":-96976.0,"institution_net":34301.0,"retail_net":62675.0},{"date":"2026-10-22","foreign_net":-52940.0,"institution_net":-9595.0,"retail_net":62535.0},{"date":"2026-10-21","foreign_net":-123974.0,"institution_net":176108.0,"retail_net":-52134.0},{"date":"2026-10-20","foreign_net":-20987.0,"institution_net":6581.0,"retail_net":14406.0},{"date":"2026-10-19","foreign_net":-11774.0,"institution_net":17899.0,"retail_net":-6125.0},{"date":"2026-10-16","foreign_net":-13700.0,"institution_net":-17232.0,"retail_net":30932.0},{"date":"2026-10-15","foreign_net":238578.0,"institution_net":42255.0,"retail_net":-280833.0},{"date":"2026-10-14","foreign_net":25245.0,"institution_net":-71894.0,"retail_net":46649.0},{"date":"2026-10-13","foreign_net":134410.0,"institution_net":-71879.0,"retail_net":-62531.0},{"date":"2026-10-12","foreign_net":108342.0,"institution_net":-128674.0,"retail_net":20332.0},{"date":"2026-10-08","foreign_net":1260.0,"institution_net":-9241.0,"retail_net":7981.0},{"date":"2026-10-07","foreign_net":17362.0,"institution_net":15021.0,"retail_net":-32383.0},{"date":"2026-10-06","foreign_net":15195.0,"institution_net":-104046.0,"retail_net":88851.0},{"date":"2026-10-02","foreign_net":-52689.0,"institution_net":-53454.0,"retail_net":106143.0},{"date":"2026-10-01","foreign_net":65690.0,"institution_net":145065.0,"retail_net":-210755.0},{"date":"2026-09-30","foreign_net":-121575.0,"institution_net":2528.0,"retail_net":119047.0},{"date":"2026-09-29","foreign_net":-200576.0,"institution_net":179494.0,"retail_net":21082.0},{"date":"2026-09-28","foreign_net":-137557.0,"institution_net":-2131.0,"retail_net":139688.0},{"date":"2026-09-23","foreign_net":192671.0,"institution_net":158971.0,"retail_net":-351642.0},{"date":"2026-09-22","foreign_net":-467.0,"institution_net":732.0,"retail_net":-265.0},{"date":"2026-09-21","foreign_net":-17548.0,"institution_net":-3761.0,"retail_net":21309.0},{"date":"2026-09-18","foreign_net":-7738.0,"institution_net":1981.0,"retail_net":5757.0},{"date":"2026-09-17","foreign_net":20534.0,"institution_net":1879.0,"retail_net":-22413.0},{"date":"2026-09-16","foreign_net":-14568.0,"institution_net":-1023.0,"retail_net":15591.0},{"date":"2026-09-15","foreign_net":23381.0,"institution_net":2340.0,"retail_net":-25721.0},{"date":"2026-09-14","foreign_net":-4337.0,"institution_net":482.0,"retail_net":3855.0},{"date":"2026-09-11","foreign_net":-56104.0,"institution_net":-1598.0,"retail_net":57702.0},{"date":"2026-09-10","foreign_net":-11405.0,"institution_net":1933.0,"retail_net":9472.0},{"date":"2026-09-09","foreign_net":-51245.0,"institution_net":-4937.0,"retail_net":56182.0},{"date":"2026-09-08","foreign_net":-19892.0,"institution_net":36416.0,"retail_net":-16524.0}],"periods":{"d1":{"foreign_net":-96976.0,"institution_net":34301.0,"retail_net":62675.0},"d3":{"foreign_net":-273890.0,"institution_net":200814.0,"retail_net":73076.0},"d7":{"foreign_net":-81773.0,"institution_net":250317.0,"retail_net":-168544.0},"d14":{"foreign_net":167352.0,"institution_net":-173850.0,"retail_net":6498.0},"d30":{"foreign_net":-173384.0,"institution_net":344521.0,"retail_net":-171137.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -254, PBR 1.04x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -254원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +50.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":50.1,"unit":"%","percentile":81,"direction":"higher_better"},{"name":"영업이익 성장률","value":43.8,"unit":"%","percentile":80,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.2%","metrics":[{"name":"ROE","value":-2.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-9.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.0,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"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":"D","percentile":44,"summary":"유동비율 2.1x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":2.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.52,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-19.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -254, PBR 1.04x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +50.1%"},"profitability":{"grade":"C","reason":"ROE -2.2%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.66,"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":22.97,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-9.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.67,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 50% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 50% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.04,"per_5y_high":109.98,"per_5y_low":8.52,"per_5y_avg":30.84,"per_percentile":null,"pbr_5y_high":2.27,"pbr_5y_low":1.37,"pbr_5y_avg":1.73,"pbr_percentile":0.0,"per_5y_median":17.12,"pbr_5y_median":1.65,"history":[{"quarter":"2024-Q2","per":21.66,"pbr":2.27},{"quarter":"2024-Q3","per":12.68,"pbr":1.65},{"quarter":"2024-Q4","per":8.52,"pbr":1.41},{"quarter":"2025-Q1","per":10.64,"pbr":1.59},{"quarter":"2025-Q2","per":21.56,"pbr":1.59},{"quarter":"2025-Q3","per":109.98,"pbr":2.0},{"quarter":"2025-Q4","per":null,"pbr":1.85},{"quarter":"2026-Q1","per":null,"pbr":1.83},{"quarter":"2026-Q2","per":null,"pbr":1.37},{"quarter":"현재","per":null,"pbr":1.04}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":17343.127,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":13214.751,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11837.1113,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":13451.2637,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12783.6816,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15972.1299,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":14760.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":14460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10510.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":21.66,"eps":800.56,"close":17343.13,"source":"reported"},{"date":"2024-07","per":18.04,"eps":800.56,"close":14439.44,"source":"reported"},{"date":"2024-08","per":18.67,"eps":800.56,"close":14943.14,"source":"reported"},{"date":"2024-09","per":12.68,"eps":1042.43,"close":13214.75,"source":"reported"},{"date":"2024-10","per":13.02,"eps":1042.43,"close":13570.31,"source":"reported"},{"date":"2024-11","per":10.41,"eps":1042.43,"close":10854.27,"source":"reported"},{"date":"2024-12","per":8.52,"eps":1389.93,"close":11837.11,"source":"reported"},{"date":"2025-01","per":9.38,"eps":1389.93,"close":13042.74,"source":"reported"},{"date":"2025-02","per":10.5,"eps":1389.93,"close":14597.11,"source":"reported"},{"date":"2025-03","per":10.64,"eps":1264.42,"close":13451.26,"source":"reported"},{"date":"2025-04","per":10.17,"eps":1264.42,"close":12853.43,"source":"reported"},{"date":"2025-05","per":10.18,"eps":1264.42,"close":12873.36,"source":"reported"},{"date":"2025-06","per":21.56,"eps":592.93,"close":12783.68,"source":"reported"},{"date":"2025-07","per":20.92,"eps":592.93,"close":12405.05,"source":"reported"},{"date":"2025-08","per":21.01,"eps":592.93,"close":12454.87,"source":"reported"},{"date":"2025-09","per":109.98,"eps":145.23,"close":15972.13,"source":"reported"},{"date":"2025-10","per":106.2,"eps":145.23,"close":15424.12,"source":"reported"},{"date":"2025-11","per":97.35,"eps":145.23,"close":14138.77,"source":"reported"}],"trailing_per_history_meta":{"avg":29.49,"std":33.92,"upper_1sd":63.41,"lower_1sd":0.0,"current":97.35,"count":18},"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":0.31,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.52,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.31,"summary":"배당수익률 0.31%","metrics":[{"name":"배당수익률","value":0.31,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"-2.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:00.673128+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.02246888095985792,"dividend_yield":null,"eps":-253.56,"revenue":82392309254.0,"operating_income":-9635418606.0,"net_income":-7864716706.0,"market_cap":null,"profit_margin":-0.09545450027082694,"operating_margin":-0.1169456068562882,"roa":-0.013522475366730164,"gross_margin":0.22966702424451504,"total_equity":350027076117.0,"total_assets":581603330212.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.48,"roe":-0.013294378217784055,"dividend_yield":0.31,"eps":-153.97,"revenue":54889938916.0,"operating_income":-17138401461.0,"net_income":-4775597472.0,"market_cap":499700000000.0,"profit_margin":-0.08700314786846938,"operating_margin":-0.312232110282132,"roa":-0.008355963567686404,"gross_margin":0.21861400464233666,"total_equity":359219317652.0,"total_assets":571519661774.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0006778168915800621,"dividend_yield":null,"eps":-7.92,"revenue":98791530042.0,"operating_income":-2232360349.0,"net_income":-245564109.0,"market_cap":null,"profit_margin":-0.00248567978343489,"operating_margin":-0.022596677549694185,"roa":-0.0004452405194276475,"gross_margin":0.2655814848382809,"total_equity":362286794635.0,"total_assets":551531359535.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0060009191280934755,"dividend_yield":null,"eps":-70.34,"revenue":86788489926.0,"operating_income":-2509151338.0,"net_income":-2181705129.0,"market_cap":null,"profit_margin":-0.025138185154047796,"operating_margin":-0.02891110722331293,"roa":-0.0037789538962540617,"gross_margin":0.2750023245173429,"total_equity":363561828185.0,"total_assets":577330443529.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03563144119594591,"dividend_yield":null,"eps":-420.14,"revenue":116164319554.0,"operating_income":671559384.0,"net_income":-13031377814.0,"market_cap":null,"profit_margin":-0.11218055478681,"operating_margin":0.005781115807146098,"roa":-0.021974658577744405,"gross_margin":0.24337413933594124,"total_equity":365726936004.0,"total_assets":593018442944.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0034336169898043292,"dividend_yield":null,"eps":42.64,"revenue":81563251710.0,"operating_income":-395014713.0,"net_income":1322662038.0,"market_cap":null,"profit_margin":0.016216396603494367,"operating_margin":-0.0048430476313583454,"roa":0.002047046210665847,"gross_margin":0.2788189170517317,"total_equity":385209544899.0,"total_assets":646131988183.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.048115566987283344,"dividend_yield":null,"eps":593.07,"revenue":146754514561.0,"operating_income":15774637167.0,"net_income":18395381239.0,"market_cap":null,"profit_margin":0.12534797511359538,"operating_margin":0.10748996181949219,"roa":0.028701018031701636,"gross_margin":0.27870649288951793,"total_equity":382316626215.0,"total_assets":640931315352.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0321321176818701,"dividend_yield":null,"eps":377.36,"revenue":125009801871.0,"operating_income":16596621649.0,"net_income":11704646412.0,"market_cap":null,"profit_margin":0.09362982931593035,"operating_margin":0.13276256261990058,"roa":0.017892538441099077,"gross_margin":0.3100337785431766,"total_equity":364266262432.0,"total_assets":654163547030.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02243292538498804,"dividend_yield":null,"eps":251.35,"revenue":130796675827.0,"operating_income":9242357207.0,"net_income":7795998219.0,"market_cap":null,"profit_margin":0.059603947651632086,"operating_margin":0.07066201911143774,"roa":0.01208523057007836,"gross_margin":0.24976683568173905,"total_equity":347524813871.0,"total_assets":645084773004.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.015169129424502856,"dividend_yield":null,"eps":168.15,"revenue":88224661012.0,"operating_income":7558733312.0,"net_income":5215411621.0,"market_cap":null,"profit_margin":0.0591151222478556,"operating_margin":0.08567596888779078,"roa":0.00788624457174074,"gross_margin":0.32886882130443745,"total_equity":343817464737.0,"total_assets":661330189998.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02219733859466651,"dividend_yield":null,"eps":245.57,"revenue":109396572455.0,"operating_income":3084464581.0,"net_income":7616697291.0,"market_cap":null,"profit_margin":0.06962464289393627,"operating_margin":0.028195257966320532,"roa":0.012251478026803759,"gross_margin":0.23821196119027896,"total_equity":343135608736.0,"total_assets":621696196519.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01252044276382336,"dividend_yield":null,"eps":135.49,"revenue":101355504342.0,"operating_income":3816670899.0,"net_income":4202589575.0,"market_cap":null,"profit_margin":0.041463851443325296,"operating_margin":0.03765627652664579,"roa":0.006838239775978839,"gross_margin":0.263278532382008,"total_equity":335658223457.0,"total_assets":614571836127.0}],"current_price":11760.0,"change_pct":4.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4233.0},{"date":"2016-10-25","close":4433.0},{"date":"2016-10-26","close":4350.0},{"date":"2016-10-27","close":4400.0},{"date":"2016-10-28","close":4333.0},{"date":"2016-10-31","close":4150.0},{"date":"2016-11-01","close":4150.0},{"date":"2016-11-02","close":3866.0},{"date":"2016-11-03","close":3816.0},{"date":"2016-11-04","close":3833.0},{"date":"2016-11-07","close":3983.0},{"date":"2016-11-08","close":4033.0},{"date":"2016-11-09","close":3800.0},{"date":"2016-11-10","close":3966.0},{"date":"2016-11-11","close":3966.0},{"date":"2016-11-14","close":4183.0},{"date":"2016-11-15","close":4233.0},{"date":"2016-11-16","close":4266.0},{"date":"2016-11-17","close":4350.0},{"date":"2016-11-18","close":4283.0},{"date":"2016-11-21","close":4316.0},{"date":"2016-11-22","close":4300.0},{"date":"2016-11-23","close":4233.0},{"date":"2016-11-24","close":4183.0},{"date":"2016-11-25","close":4150.0},{"date":"2016-11-28","close":4066.0},{"date":"2016-11-29","close":4066.0},{"date":"2016-11-30","close":4116.0},{"date":"2016-12-01","close":4050.0},{"date":"2016-12-02","close":3966.0},{"date":"2016-12-05","close":4000.0},{"date":"2016-12-06","close":4033.0},{"date":"2016-12-07","close":4116.0},{"date":"2016-12-08","close":4233.0},{"date":"2016-12-09","close":4283.0},{"date":"2016-12-12","close":4283.0},{"date":"2016-12-13","close":4416.0},{"date":"2016-12-14","close":4316.0},{"date":"2016-12-15","close":4516.0},{"date":"2016-12-16","close":4483.0},{"date":"2016-12-19","close":4466.0},{"date":"2016-12-20","close":4466.0},{"date":"2016-12-21","close":4550.0},{"date":"2016-12-22","close":4433.0},{"date":"2016-12-23","close":4483.0},{"date":"2016-12-26","close":4500.0},{"date":"2016-12-27","close":4516.0},{"date":"2016-12-28","close":4516.0},{"date":"2016-12-29","close":4533.0},{"date":"2017-01-02","close":4850.0},{"date":"2017-01-03","close":4883.0},{"date":"2017-01-04","close":5000.0},{"date":"2017-01-05","close":5583.0},{"date":"2017-01-06","close":5500.0},{"date":"2017-01-09","close":5766.0},{"date":"2017-01-10","close":5750.0},{"date":"2017-01-11","close":5750.0},{"date":"2017-01-12","close":5966.0},{"date":"2017-01-13","close":5966.0},{"date":"2017-01-16","close":5866.0},{"date":"2017-01-17","close":5816.0},{"date":"2017-01-18","close":5883.0},{"date":"2017-01-19","close":6066.0},{"date":"2017-01-20","close":6000.0},{"date":"2017-01-23","close":5933.0},{"date":"2017-01-24","close":5900.0},{"date":"2017-01-25","close":5883.0},{"date":"2017-01-26","close":6116.0},{"date":"2017-01-31","close":6083.0},{"date":"2017-02-01","close":5966.0},{"date":"2017-02-02","close":5750.0},{"date":"2017-02-03","close":5816.0},{"date":"2017-02-06","close":5616.0},{"date":"2017-02-07","close":5533.0},{"date":"2017-02-08","close":5550.0},{"date":"2017-02-09","close":5633.0},{"date":"2017-02-10","close":5500.0},{"date":"2017-02-13","close":5483.0},{"date":"2017-02-14","close":5450.0},{"date":"2017-02-15","close":5533.0},{"date":"2017-02-16","close":5550.0},{"date":"2017-02-17","close":5533.0},{"date":"2017-02-20","close":5633.0},{"date":"2017-02-21","close":5833.0},{"date":"2017-02-22","close":5766.0},{"date":"2017-02-23","close":5500.0},{"date":"2017-02-24","close":5250.0},{"date":"2017-02-27","close":5366.0},{"date":"2017-02-28","close":5300.0},{"date":"2017-03-02","close":5283.0},{"date":"2017-03-03","close":5316.0},{"date":"2017-03-06","close":5500.0},{"date":"2017-03-07","close":5616.0},{"date":"2017-03-08","close":5566.0},{"date":"2017-03-09","close":5633.0},{"date":"2017-03-10","close":5700.0},{"date":"2017-03-13","close":5716.0},{"date":"2017-03-14","close":5616.0},{"date":"2017-03-15","close":5633.0},{"date":"2017-03-16","close":5466.0},{"date":"2017-03-17","close":5550.0},{"date":"2017-03-20","close":5533.0},{"date":"2017-03-21","close":5233.0},{"date":"2017-03-22","close":5133.0},{"date":"2017-03-23","close":5133.0},{"date":"2017-03-24","close":5316.0},{"date":"2017-03-27","close":5183.0},{"date":"2017-03-28","close":5316.0},{"date":"2017-03-29","close":5300.0},{"date":"2017-03-30","close":5333.0},{"date":"2017-03-31","close":5516.0},{"date":"2017-04-03","close":5833.0},{"date":"2017-04-04","close":5883.0},{"date":"2017-04-05","close":5983.0},{"date":"2017-04-06","close":5933.0},{"date":"2017-04-07","close":5800.0},{"date":"2017-04-10","close":5750.0},{"date":"2017-04-11","close":5816.0},{"date":"2017-04-12","close":5850.0},{"date":"2017-04-13","close":5950.0},{"date":"2017-04-14","close":5950.0},{"date":"2017-04-17","close":5983.0},{"date":"2017-04-18","close":6166.0},{"date":"2017-04-19","close":6200.0},{"date":"2017-04-20","close":6083.0},{"date":"2017-04-21","close":6233.0},{"date":"2017-04-24","close":6133.0},{"date":"2017-04-25","close":6166.0},{"date":"2017-04-26","close":6383.0},{"date":"2017-04-27","close":6316.0},{"date":"2017-04-28","close":6383.0},{"date":"2017-05-02","close":6266.0},{"date":"2017-05-04","close":6333.0},{"date":"2017-05-08","close":6333.0},{"date":"2017-05-10","close":6300.0},{"date":"2017-05-11","close":6400.0},{"date":"2017-05-12","close":6100.0},{"date":"2017-05-15","close":6250.0},{"date":"2017-05-16","close":5983.0},{"date":"2017-05-17","close":6000.0},{"date":"2017-05-18","close":6133.0},{"date":"2017-05-19","close":6183.0},{"date":"2017-05-22","close":6066.0},{"date":"2017-05-23","close":6000.0},{"date":"2017-05-24","close":6050.0},{"date":"2017-05-25","close":5950.0},{"date":"2017-05-26","close":6116.0},{"date":"2017-05-29","close":6066.0},{"date":"2017-05-30","close":6266.0},{"date":"2017-05-31","close":6166.0},{"date":"2017-06-01","close":6083.0},{"date":"2017-06-02","close":6116.0},{"date":"2017-06-05","close":6016.0},{"date":"2017-06-07","close":6016.0},{"date":"2017-06-08","close":6133.0},{"date":"2017-06-09","close":6216.0},{"date":"2017-06-12","close":5833.0},{"date":"2017-06-13","close":5933.0},{"date":"2017-06-14","close":5783.0},{"date":"2017-06-15","close":5783.0},{"date":"2017-06-16","close":5833.0},{"date":"2017-06-19","close":5900.0},{"date":"2017-06-20","close":5833.0},{"date":"2017-06-21","close":5666.0},{"date":"2017-06-22","close":5683.0},{"date":"2017-06-23","close":5683.0},{"date":"2017-06-26","close":5850.0},{"date":"2017-06-27","close":5900.0},{"date":"2017-06-28","close":5850.0},{"date":"2017-06-29","close":6183.0},{"date":"2017-06-30","close":6166.0},{"date":"2017-07-03","close":5966.0},{"date":"2017-07-04","close":5866.0},{"date":"2017-07-05","close":5933.0},{"date":"2017-07-06","close":5833.0},{"date":"2017-07-07","close":5816.0},{"date":"2017-07-10","close":5800.0},{"date":"2017-07-11","close":5800.0},{"date":"2017-07-12","close":5766.0},{"date":"2017-07-13","close":5900.0},{"date":"2017-07-14","close":5933.0},{"date":"2017-07-17","close":5916.0},{"date":"2017-07-18","close":6133.0},{"date":"2017-07-19","close":6183.0},{"date":"2017-07-20","close":6166.0},{"date":"2017-07-21","close":6200.0},{"date":"2017-07-24","close":6100.0},{"date":"2017-07-25","close":6000.0},{"date":"2017-07-26","close":5816.0},{"date":"2017-07-27","close":5766.0},{"date":"2017-07-28","close":5683.0},{"date":"2017-07-31","close":5700.0},{"date":"2017-08-01","close":5600.0},{"date":"2017-08-02","close":5633.0},{"date":"2017-08-03","close":5350.0},{"date":"2017-08-04","close":5250.0},{"date":"2017-08-07","close":5266.0},{"date":"2017-08-08","close":5333.0},{"date":"2017-08-09","close":5050.0},{"date":"2017-08-10","close":5100.0},{"date":"2017-08-11","close":4983.0},{"date":"2017-08-14","close":5066.0},{"date":"2017-08-16","close":5066.0},{"date":"2017-08-17","close":5183.0},{"date":"2017-08-18","close":5166.0},{"date":"2017-08-21","close":5100.0},{"date":"2017-08-22","close":5200.0},{"date":"2017-08-23","close":5250.0},{"date":"2017-08-24","close":5233.0},{"date":"2017-08-25","close":5166.0},{"date":"2017-08-28","close":5133.0},{"date":"2017-08-29","close":5216.0},{"date":"2017-08-30","close":5216.0},{"date":"2017-08-31","close":5483.0},{"date":"2017-09-01","close":5500.0},{"date":"2017-09-04","close":5266.0},{"date":"2017-09-05","close":5233.0},{"date":"2017-09-06","close":5283.0},{"date":"2017-09-07","close":5300.0},{"date":"2017-09-08","close":5216.0},{"date":"2017-09-11","close":5300.0},{"date":"2017-09-12","close":5316.0},{"date":"2017-09-13","close":5266.0},{"date":"2017-09-14","close":5350.0},{"date":"2017-09-15","close":5433.0},{"date":"2017-09-18","close":5466.0},{"date":"2017-09-19","close":5500.0},{"date":"2017-09-20","close":5433.0},{"date":"2017-09-21","close":5383.0},{"date":"2017-09-22","close":5233.0},{"date":"2017-09-25","close":5133.0},{"date":"2017-09-26","close":5050.0},{"date":"2017-09-27","close":5083.0},{"date":"2017-09-28","close":5083.0},{"date":"2017-09-29","close":5500.0},{"date":"2017-10-10","close":5183.0},{"date":"2017-10-11","close":5216.0},{"date":"2017-10-12","close":5183.0},{"date":"2017-10-13","close":4950.0},{"date":"2017-10-16","close":4900.0},{"date":"2017-10-17","close":4950.0},{"date":"2017-10-18","close":4983.0},{"date":"2017-10-19","close":5033.0},{"date":"2017-10-20","close":5166.0},{"date":"2017-10-23","close":5133.0},{"date":"2017-10-24","close":5233.0},{"date":"2017-10-25","close":5316.0},{"date":"2017-10-26","close":5233.0},{"date":"2017-10-27","close":5250.0},{"date":"2017-10-30","close":5483.0},{"date":"2017-10-31","close":5583.0},{"date":"2017-11-01","close":5566.0},{"date":"2017-11-02","close":5566.0},{"date":"2017-11-03","close":5483.0},{"date":"2017-11-06","close":5466.0},{"date":"2017-11-07","close":5466.0},{"date":"2017-11-08","close":5500.0},{"date":"2017-11-09","close":5450.0},{"date":"2017-11-10","close":5516.0},{"date":"2017-11-13","close":5600.0},{"date":"2017-11-14","close":5733.0},{"date":"2017-11-15","close":5633.0},{"date":"2017-11-16","close":5633.0},{"date":"2017-11-17","close":5666.0},{"date":"2017-11-20","close":5583.0},{"date":"2017-11-21","close":5650.0},{"date":"2017-11-22","close":5850.0},{"date":"2017-11-23","close":5983.0},{"date":"2017-11-24","close":6000.0},{"date":"2017-11-27","close":5850.0},{"date":"2017-11-28","close":5750.0},{"date":"2017-11-29","close":5816.0},{"date":"2017-11-30","close":5566.0},{"date":"2017-12-01","close":5633.0},{"date":"2017-12-04","close":5633.0},{"date":"2017-12-05","close":5616.0},{"date":"2017-12-06","close":5600.0},{"date":"2017-12-07","close":5533.0},{"date":"2017-12-08","close":5416.0},{"date":"2017-12-11","close":5600.0},{"date":"2017-12-12","close":5466.0},{"date":"2017-12-13","close":5400.0},{"date":"2017-12-14","close":5316.0},{"date":"2017-12-15","close":5483.0},{"date":"2017-12-18","close":5466.0},{"date":"2017-12-19","close":5450.0},{"date":"2017-12-20","close":5350.0},{"date":"2017-12-21","close":5300.0},{"date":"2017-12-22","close":5450.0},{"date":"2017-12-26","close":5383.0},{"date":"2017-12-27","close":5533.0},{"date":"2017-12-28","close":5616.0},{"date":"2018-01-02","close":5313.1899},{"date":"2018-01-03","close":5328.5454},{"date":"2018-01-04","close":5297.8345},{"date":"2018-01-05","close":5328.5454},{"date":"2018-01-08","close":5190.3418},{"date":"2018-01-09","close":5190.3418},{"date":"2018-01-10","close":5159.6294},{"date":"2018-01-11","close":5190.3418},{"date":"2018-01-12","close":5221.0542},{"date":"2018-01-15","close":5052.1377},{"date":"2018-01-16","close":5128.917},{"date":"2018-01-17","close":5174.9854},{"date":"2018-01-18","close":5297.8345},{"date":"2018-01-19","close":5267.1221},{"date":"2018-01-22","close":5205.6978},{"date":"2018-01-23","close":5282.478},{"date":"2018-01-24","close":5313.1899},{"date":"2018-01-25","close":5343.9019},{"date":"2018-01-26","close":5359.2573},{"date":"2018-01-29","close":5313.1899},{"date":"2018-01-30","close":5328.5454},{"date":"2018-01-31","close":5297.8345},{"date":"2018-02-01","close":5359.2573},{"date":"2018-02-02","close":5405.3252},{"date":"2018-02-05","close":5282.478},{"date":"2018-02-06","close":5144.2739},{"date":"2018-02-07","close":4975.3569},{"date":"2018-02-08","close":5021.4248},{"date":"2018-02-09","close":5113.562},{"date":"2018-02-12","close":5113.562},{"date":"2018-02-13","close":4960.001},{"date":"2018-02-14","close":4944.645},{"date":"2018-02-19","close":4975.3569},{"date":"2018-02-20","close":5021.4248},{"date":"2018-02-21","close":5067.4932},{"date":"2018-02-22","close":5144.2739},{"date":"2018-02-23","close":5144.2739},{"date":"2018-02-26","close":5067.4932},{"date":"2018-02-27","close":5098.2061},{"date":"2018-02-28","close":5098.2061},{"date":"2018-03-02","close":5082.8486},{"date":"2018-03-05","close":5021.4248},{"date":"2018-03-06","close":5021.4248},{"date":"2018-03-07","close":5021.4248},{"date":"2018-03-08","close":5021.4248},{"date":"2018-03-09","close":5113.562},{"date":"2018-03-12","close":5113.562},{"date":"2018-03-13","close":5190.3418},{"date":"2018-03-14","close":5221.0542},{"date":"2018-03-15","close":5221.0542},{"date":"2018-03-16","close":5205.6978},{"date":"2018-03-19","close":5205.6978},{"date":"2018-03-20","close":5128.917},{"date":"2018-03-21","close":5098.2061},{"date":"2018-03-22","close":5036.7803},{"date":"2018-03-23","close":4929.2881},{"date":"2018-03-26","close":4729.6606},{"date":"2018-03-27","close":4806.4404},{"date":"2018-03-28","close":4775.729},{"date":"2018-03-29","close":4806.4404},{"date":"2018-03-30","close":4913.9331},{"date":"2018-04-02","close":4852.5088},{"date":"2018-04-03","close":4837.1528},{"date":"2018-04-04","close":4745.0161},{"date":"2018-04-05","close":4668.2358},{"date":"2018-04-06","close":4606.812},{"date":"2018-04-09","close":4591.4561},{"date":"2018-04-10","close":4576.1001},{"date":"2018-04-11","close":4821.7979},{"date":"2018-04-12","close":4898.5771},{"date":"2018-04-13","close":4852.5088},{"date":"2018-04-16","close":4806.4404},{"date":"2018-04-17","close":4806.4404},{"date":"2018-04-18","close":4944.645},{"date":"2018-04-19","close":4975.3569},{"date":"2018-04-20","close":4975.3569},{"date":"2018-04-23","close":4975.3569},{"date":"2018-04-24","close":4929.2881},{"date":"2018-04-25","close":4821.7979},{"date":"2018-04-26","close":4852.5088},{"date":"2018-04-27","close":4791.0845},{"date":"2018-04-30","close":4760.3721},{"date":"2018-05-02","close":4806.4404},{"date":"2018-05-03","close":4729.6606},{"date":"2018-05-04","close":4729.6606},{"date":"2018-05-08","close":4576.1001},{"date":"2018-05-09","close":4622.1675},{"date":"2018-05-10","close":4913.9331},{"date":"2018-05-11","close":4944.645},{"date":"2018-05-14","close":5052.1377},{"date":"2018-05-15","close":5036.7803},{"date":"2018-05-16","close":5036.7803},{"date":"2018-05-17","close":5159.6294},{"date":"2018-05-18","close":5221.0542},{"date":"2018-05-21","close":5236.4102},{"date":"2018-05-23","close":5313.1899},{"date":"2018-05-24","close":5451.394},{"date":"2018-05-25","close":5405.3252},{"date":"2018-05-28","close":5328.5454},{"date":"2018-05-29","close":5313.1899},{"date":"2018-05-30","close":5205.6978},{"date":"2018-05-31","close":5174.9854},{"date":"2018-06-01","close":5159.6294},{"date":"2018-06-04","close":5482.106},{"date":"2018-06-05","close":5666.3789},{"date":"2018-06-07","close":5835.2954},{"date":"2018-06-08","close":5773.8721},{"date":"2018-06-11","close":5866.0068},{"date":"2018-06-12","close":5727.8032},{"date":"2018-06-14","close":5866.0068},{"date":"2018-06-15","close":6034.9238},{"date":"2018-06-18","close":5804.583},{"date":"2018-06-19","close":5988.856},{"date":"2018-06-20","close":5543.5303},{"date":"2018-06-21","close":5712.4473},{"date":"2018-06-22","close":5466.7505},{"date":"2018-06-25","close":5574.2422},{"date":"2018-06-26","close":5466.7505},{"date":"2018-06-27","close":5651.0229},{"date":"2018-06-28","close":5436.0386},{"date":"2018-06-29","close":5451.394},{"date":"2018-07-02","close":5436.0386},{"date":"2018-07-03","close":5451.394},{"date":"2018-07-04","close":5374.6147},{"date":"2018-07-05","close":5159.6294},{"date":"2018-07-06","close":5174.9854},{"date":"2018-07-09","close":5236.4102},{"date":"2018-07-10","close":5482.106},{"date":"2018-07-11","close":5528.1743},{"date":"2018-07-12","close":5528.1743},{"date":"2018-07-13","close":5528.1743},{"date":"2018-07-16","close":5497.4619},{"date":"2018-07-17","close":5436.0386},{"date":"2018-07-18","close":5328.5454},{"date":"2018-07-19","close":5221.0542},{"date":"2018-07-20","close":5174.9854},{"date":"2018-07-23","close":4867.8647},{"date":"2018-07-24","close":5036.7803},{"date":"2018-07-25","close":4913.9331},{"date":"2018-07-26","close":5036.7803},{"date":"2018-07-27","close":5174.9854},{"date":"2018-07-30","close":5190.3418},{"date":"2018-07-31","close":5205.6978},{"date":"2018-08-01","close":5328.5454},{"date":"2018-08-02","close":5328.5454},{"date":"2018-08-03","close":5328.5454},{"date":"2018-08-06","close":5343.9019},{"date":"2018-08-07","close":5405.3252},{"date":"2018-08-08","close":5436.0386},{"date":"2018-08-09","close":5420.6821},{"date":"2018-08-10","close":5359.2573},{"date":"2018-08-13","close":5221.0542},{"date":"2018-08-14","close":5328.5454},{"date":"2018-08-16","close":5190.3418},{"date":"2018-08-17","close":5297.8345},{"date":"2018-08-20","close":5113.562},{"date":"2018-08-21","close":5067.4932},{"date":"2018-08-22","close":5098.2061},{"date":"2018-08-23","close":4990.7129},{"date":"2018-08-24","close":4960.001},{"date":"2018-08-27","close":5021.4248},{"date":"2018-08-28","close":5098.2061},{"date":"2018-08-29","close":4990.7129},{"date":"2018-08-30","close":5006.0688},{"date":"2018-08-31","close":5006.0688},{"date":"2018-09-03","close":4990.7129},{"date":"2018-09-04","close":5052.1377},{"date":"2018-09-05","close":5098.2061},{"date":"2018-09-06","close":5267.1221},{"date":"2018-09-07","close":5236.4102},{"date":"2018-09-10","close":5159.6294},{"date":"2018-09-11","close":5067.4932},{"date":"2018-09-12","close":5082.8486},{"date":"2018-09-13","close":5052.1377},{"date":"2018-09-14","close":5067.4932},{"date":"2018-09-17","close":5006.0688},{"date":"2018-09-18","close":5006.0688},{"date":"2018-09-19","close":4975.3569},{"date":"2018-09-20","close":4883.2207},{"date":"2018-09-21","close":4929.2881},{"date":"2018-09-27","close":4913.9331},{"date":"2018-09-28","close":4883.2207},{"date":"2018-10-01","close":4913.9331},{"date":"2018-10-02","close":4867.8647},{"date":"2018-10-04","close":4698.9478},{"date":"2018-10-05","close":4622.1675},{"date":"2018-10-08","close":4576.1001},{"date":"2018-10-10","close":4407.1836},{"date":"2018-10-11","close":4053.9954},{"date":"2018-10-12","close":4222.9116},{"date":"2018-10-15","close":4146.1304},{"date":"2018-10-16","close":4192.1987},{"date":"2018-10-17","close":4207.5547},{"date":"2018-10-18","close":4238.2676},{"date":"2018-10-19","close":4146.1304},{"date":"2018-10-22","close":4100.0625},{"date":"2018-10-23","close":4023.2825},{"date":"2018-10-24","close":4023.2825},{"date":"2018-10-25","close":3977.2139},{"date":"2018-10-26","close":3792.9419},{"date":"2018-10-29","close":3516.5332},{"date":"2018-10-30","close":3624.0259},{"date":"2018-10-31","close":3731.5176},{"date":"2018-11-01","close":3839.0098},{"date":"2018-11-02","close":3992.5706},{"date":"2018-11-05","close":3931.146},{"date":"2018-11-06","close":3946.5027},{"date":"2018-11-07","close":3885.0784},{"date":"2018-11-08","close":3900.4343},{"date":"2018-11-09","close":3900.4343},{"date":"2018-11-12","close":3900.4343},{"date":"2018-11-13","close":3731.5176},{"date":"2018-11-14","close":3670.0938},{"date":"2018-11-15","close":3900.4343},{"date":"2018-11-16","close":3900.4343},{"date":"2018-11-19","close":3869.7222},{"date":"2018-11-20","close":3685.4497},{"date":"2018-11-21","close":3716.1621},{"date":"2018-11-22","close":3639.3816},{"date":"2018-11-23","close":3608.6697},{"date":"2018-11-26","close":3700.8057},{"date":"2018-11-27","close":3685.4497},{"date":"2018-11-28","close":3700.8057},{"date":"2018-11-29","close":3731.5176},{"date":"2018-11-30","close":3746.8738},{"date":"2018-12-03","close":3839.0098},{"date":"2018-12-04","close":3839.0098},{"date":"2018-12-05","close":3869.7222},{"date":"2018-12-06","close":3746.8738},{"date":"2018-12-07","close":3777.5857},{"date":"2018-12-10","close":3624.0259},{"date":"2018-12-11","close":3547.2454},{"date":"2018-12-12","close":3562.6013},{"date":"2018-12-13","close":3654.7375},{"date":"2018-12-14","close":3547.2454},{"date":"2018-12-17","close":3531.8889},{"date":"2018-12-18","close":3531.8889},{"date":"2018-12-19","close":3485.821},{"date":"2018-12-20","close":3485.821},{"date":"2018-12-21","close":3485.821},{"date":"2018-12-24","close":3485.821},{"date":"2018-12-26","close":3470.4651},{"date":"2018-12-27","close":3517.7893},{"date":"2018-12-28","close":3596.6636},{"date":"2019-01-02","close":3596.6636},{"date":"2019-01-03","close":3423.1406},{"date":"2019-01-04","close":3218.0679},{"date":"2019-01-07","close":3296.9417},{"date":"2019-01-08","close":3312.7168},{"date":"2019-01-09","close":3470.4651},{"date":"2019-01-10","close":3596.6636},{"date":"2019-01-11","close":3643.9885},{"date":"2019-01-14","close":3596.6636},{"date":"2019-01-15","close":3707.0879},{"date":"2019-01-16","close":3722.8623},{"date":"2019-01-17","close":3770.187},{"date":"2019-01-18","close":3770.187},{"date":"2019-01-21","close":3785.9622},{"date":"2019-01-22","close":3707.0879},{"date":"2019-01-23","close":3770.187},{"date":"2019-01-24","close":3864.8364},{"date":"2019-01-25","close":3880.6111},{"date":"2019-01-28","close":3912.1611},{"date":"2019-01-29","close":3880.6111},{"date":"2019-01-30","close":3959.4854},{"date":"2019-01-31","close":3959.4854},{"date":"2019-02-01","close":3943.7102},{"date":"2019-02-07","close":4022.585},{"date":"2019-02-08","close":4117.2339},{"date":"2019-02-11","close":4101.4595},{"date":"2019-02-12","close":4180.3325},{"date":"2019-02-13","close":4432.7305},{"date":"2019-02-14","close":4574.7046},{"date":"2019-02-15","close":4448.5059},{"date":"2019-02-18","close":4511.604},{"date":"2019-02-19","close":4495.8296},{"date":"2019-02-20","close":4685.1279},{"date":"2019-02-21","close":4653.5786},{"date":"2019-02-22","close":4606.2534},{"date":"2019-02-25","close":4637.8032},{"date":"2019-02-26","close":4685.1279},{"date":"2019-02-27","close":4669.353},{"date":"2019-02-28","close":4432.7305},{"date":"2019-03-04","close":4448.5059},{"date":"2019-03-05","close":4338.0815},{"date":"2019-03-06","close":4306.5317},{"date":"2019-03-07","close":4322.3066},{"date":"2019-03-08","close":4353.8564},{"date":"2019-03-11","close":4306.5317},{"date":"2019-03-12","close":4338.0815},{"date":"2019-03-13","close":4338.0815},{"date":"2019-03-14","close":4511.604},{"date":"2019-03-15","close":4448.5059},{"date":"2019-03-18","close":4464.2798},{"date":"2019-03-19","close":4416.9556},{"date":"2019-03-20","close":4558.9297},{"date":"2019-03-21","close":4558.9297},{"date":"2019-03-22","close":4558.9297},{"date":"2019-03-25","close":4622.0288},{"date":"2019-03-26","close":4622.0288},{"date":"2019-03-27","close":4527.3799},{"date":"2019-03-28","close":4416.9556},{"date":"2019-03-29","close":4543.1543},{"date":"2019-04-01","close":4622.0288},{"date":"2019-04-02","close":4716.6777},{"date":"2019-04-03","close":4732.4531},{"date":"2019-04-04","close":5158.3735},{"date":"2019-04-05","close":5142.5981},{"date":"2019-04-08","close":5111.0479},{"date":"2019-04-09","close":5095.2739},{"date":"2019-04-10","close":5016.3994},{"date":"2019-04-11","close":5174.1475},{"date":"2019-04-12","close":5189.9229},{"date":"2019-04-15","close":5158.3735},{"date":"2019-04-16","close":5142.5981},{"date":"2019-04-17","close":5126.8228},{"date":"2019-04-18","close":4953.3003},{"date":"2019-04-19","close":5079.499},{"date":"2019-04-22","close":4953.3003},{"date":"2019-04-23","close":4984.8501},{"date":"2019-04-24","close":5000.626},{"date":"2019-04-25","close":5000.626},{"date":"2019-04-26","close":4937.5244},{"date":"2019-04-29","close":4953.3003},{"date":"2019-04-30","close":5032.1748},{"date":"2019-05-02","close":5016.3994},{"date":"2019-05-03","close":4969.0747},{"date":"2019-05-07","close":4858.6514},{"date":"2019-05-08","close":4748.2275},{"date":"2019-05-09","close":4480.0547},{"date":"2019-05-10","close":4464.2798},{"date":"2019-05-13","close":4432.7305},{"date":"2019-05-14","close":4416.9556},{"date":"2019-05-15","close":4527.3799},{"date":"2019-05-16","close":4338.0815},{"date":"2019-05-17","close":4211.8823},{"date":"2019-05-20","close":4148.7842},{"date":"2019-05-21","close":4069.9092},{"date":"2019-05-22","close":3943.7102},{"date":"2019-05-23","close":3849.061},{"date":"2019-05-24","close":3833.2861},{"date":"2019-05-27","close":3849.061},{"date":"2019-05-28","close":3912.1611},{"date":"2019-05-29","close":3817.5115},{"date":"2019-05-30","close":3817.5115},{"date":"2019-05-31","close":3864.8364},{"date":"2019-06-03","close":3880.6111},{"date":"2019-06-04","close":3896.3857},{"date":"2019-06-05","close":4006.8096},{"date":"2019-06-07","close":4038.3591},{"date":"2019-06-10","close":4022.585},{"date":"2019-06-11","close":4101.4595},{"date":"2019-06-12","close":4006.8096},{"date":"2019-06-13","close":3991.0349},{"date":"2019-06-14","close":3943.7102},{"date":"2019-06-17","close":3975.26},{"date":"2019-06-18","close":3943.7102},{"date":"2019-06-19","close":4022.585},{"date":"2019-06-20","close":4133.0088},{"date":"2019-06-21","close":4054.1345},{"date":"2019-06-24","close":4006.8096},{"date":"2019-06-25","close":3943.7102},{"date":"2019-06-26","close":3896.3857},{"date":"2019-06-27","close":4038.3591},{"date":"2019-06-28","close":4101.4595},{"date":"2019-07-01","close":4101.4595},{"date":"2019-07-02","close":4038.3591},{"date":"2019-07-03","close":3959.4854},{"date":"2019-07-04","close":4038.3591},{"date":"2019-07-05","close":3975.26},{"date":"2019-07-08","close":3754.4121},{"date":"2019-07-09","close":3612.439},{"date":"2019-07-10","close":3738.6375},{"date":"2019-07-11","close":3896.3857},{"date":"2019-07-12","close":3943.7102},{"date":"2019-07-15","close":3975.26},{"date":"2019-07-16","close":4117.2339},{"date":"2019-07-17","close":3927.9353},{"date":"2019-07-18","close":3959.4854},{"date":"2019-07-19","close":3912.1611},{"date":"2019-07-22","close":3896.3857},{"date":"2019-07-23","close":3912.1611},{"date":"2019-07-24","close":3849.061},{"date":"2019-07-25","close":3817.5115},{"date":"2019-07-26","close":3849.061},{"date":"2019-07-29","close":3675.5378},{"date":"2019-07-30","close":3659.7634},{"date":"2019-07-31","close":3833.2861},{"date":"2019-08-01","close":3754.4121},{"date":"2019-08-02","close":3770.187},{"date":"2019-08-05","close":3612.439},{"date":"2019-08-06","close":3344.2659},{"date":"2019-08-07","close":3438.9158},{"date":"2019-08-08","close":3533.5645},{"date":"2019-08-09","close":3533.5645},{"date":"2019-08-12","close":3628.2136},{"date":"2019-08-13","close":3628.2136},{"date":"2019-08-14","close":3628.2136},{"date":"2019-08-16","close":3643.9885},{"date":"2019-08-19","close":3596.6636},{"date":"2019-08-20","close":3691.3132},{"date":"2019-08-21","close":3801.7371},{"date":"2019-08-22","close":3738.6375},{"date":"2019-08-23","close":3738.6375},{"date":"2019-08-26","close":3580.8887},{"date":"2019-08-27","close":3549.3394},{"date":"2019-08-28","close":3612.439},{"date":"2019-08-29","close":3612.439},{"date":"2019-08-30","close":3675.5378},{"date":"2019-09-02","close":3675.5378},{"date":"2019-09-03","close":3722.8623},{"date":"2019-09-04","close":3770.187},{"date":"2019-09-05","close":3864.8364},{"date":"2019-09-06","close":3738.6375},{"date":"2019-09-09","close":3722.8623},{"date":"2019-09-10","close":3770.187},{"date":"2019-09-11","close":3785.9622},{"date":"2019-09-16","close":3817.5115},{"date":"2019-09-17","close":3801.7371},{"date":"2019-09-18","close":3785.9622},{"date":"2019-09-19","close":3833.2861},{"date":"2019-09-20","close":3817.5115},{"date":"2019-09-23","close":3754.4121},{"date":"2019-09-24","close":3770.187},{"date":"2019-09-25","close":3722.8623},{"date":"2019-09-26","close":3754.4121},{"date":"2019-09-27","close":3738.6375},{"date":"2019-09-30","close":3691.3132},{"date":"2019-10-01","close":3738.6375},{"date":"2019-10-02","close":3691.3132},{"date":"2019-10-04","close":3659.7634},{"date":"2019-10-07","close":3580.8887},{"date":"2019-10-08","close":3722.8623},{"date":"2019-10-10","close":3770.187},{"date":"2019-10-11","close":3785.9622},{"date":"2019-10-14","close":3817.5115},{"date":"2019-10-15","close":3817.5115},{"date":"2019-10-16","close":3880.6111},{"date":"2019-10-17","close":3833.2861},{"date":"2019-10-18","close":3801.7371},{"date":"2019-10-21","close":3817.5115},{"date":"2019-10-22","close":3912.1611},{"date":"2019-10-23","close":3817.5115},{"date":"2019-10-24","close":3801.7371},{"date":"2019-10-25","close":3864.8364},{"date":"2019-10-28","close":3864.8364},{"date":"2019-10-29","close":3880.6111},{"date":"2019-10-30","close":3738.6375},{"date":"2019-10-31","close":3754.4121},{"date":"2019-11-01","close":3801.7371},{"date":"2019-11-04","close":3833.2861},{"date":"2019-11-05","close":3833.2861},{"date":"2019-11-06","close":3817.5115},{"date":"2019-11-07","close":3785.9622},{"date":"2019-11-08","close":3785.9622},{"date":"2019-11-11","close":3754.4121},{"date":"2019-11-12","close":3801.7371},{"date":"2019-11-13","close":3675.5378},{"date":"2019-11-14","close":3470.4651},{"date":"2019-11-15","close":3565.1143},{"date":"2019-11-18","close":3596.6636},{"date":"2019-11-19","close":3549.3394},{"date":"2019-11-20","close":3486.24},{"date":"2019-11-21","close":3391.5911},{"date":"2019-11-22","close":3328.4917},{"date":"2019-11-25","close":3375.8164},{"date":"2019-11-26","close":3470.4651},{"date":"2019-11-27","close":3470.4651},{"date":"2019-11-28","close":3423.1406},{"date":"2019-11-29","close":3344.2659},{"date":"2019-12-02","close":3375.8164},{"date":"2019-12-03","close":3391.5911},{"date":"2019-12-04","close":3312.7168},{"date":"2019-12-05","close":3312.7168},{"date":"2019-12-06","close":3407.3655},{"date":"2019-12-09","close":3438.9158},{"date":"2019-12-10","close":3375.8164},{"date":"2019-12-11","close":3391.5911},{"date":"2019-12-12","close":3470.4651},{"date":"2019-12-13","close":3596.6636},{"date":"2019-12-16","close":3738.6375},{"date":"2019-12-17","close":3801.7371},{"date":"2019-12-18","close":3864.8364},{"date":"2019-12-19","close":3849.061},{"date":"2019-12-20","close":3896.3857},{"date":"2019-12-23","close":3864.8364},{"date":"2019-12-24","close":3927.9353},{"date":"2019-12-26","close":4054.1345},{"date":"2019-12-27","close":4342.5703},{"date":"2019-12-30","close":4358.5957},{"date":"2020-01-02","close":4454.7402},{"date":"2020-01-03","close":4470.7642},{"date":"2020-01-06","close":4438.7163},{"date":"2020-01-07","close":4582.9341},{"date":"2020-01-08","close":4422.6919},{"date":"2020-01-09","close":4614.9829},{"date":"2020-01-10","close":4695.1045},{"date":"2020-01-13","close":4614.9829},{"date":"2020-01-14","close":4663.0557},{"date":"2020-01-15","close":4775.2241},{"date":"2020-01-16","close":4839.3232},{"date":"2020-01-17","close":4887.3955},{"date":"2020-01-20","close":4807.2739},{"date":"2020-01-21","close":4663.0557},{"date":"2020-01-22","close":4727.1528},{"date":"2020-01-23","close":4759.2012},{"date":"2020-01-28","close":4566.9102},{"date":"2020-01-29","close":4598.959},{"date":"2020-01-30","close":4406.668},{"date":"2020-01-31","close":4358.5957},{"date":"2020-02-03","close":4406.668},{"date":"2020-02-04","close":4550.8857},{"date":"2020-02-05","close":4454.7402},{"date":"2020-02-06","close":4550.8857},{"date":"2020-02-07","close":4518.8379},{"date":"2020-02-10","close":4406.668},{"date":"2020-02-11","close":4518.8379},{"date":"2020-02-12","close":4647.0317},{"date":"2020-02-13","close":4582.9341},{"date":"2020-02-14","close":4534.8613},{"date":"2020-02-17","close":4566.9102},{"date":"2020-02-18","close":4422.6919},{"date":"2020-02-19","close":4470.7642},{"date":"2020-02-20","close":4406.668},{"date":"2020-02-21","close":4262.4492},{"date":"2020-02-24","close":3974.0134},{"date":"2020-02-25","close":4054.1343},{"date":"2020-02-26","close":3974.0134},{"date":"2020-02-27","close":3781.7219},{"date":"2020-02-28","close":3589.4312},{"date":"2020-03-02","close":3749.6738},{"date":"2020-03-03","close":3765.698},{"date":"2020-03-04","close":3877.8674},{"date":"2020-03-05","close":3925.9404},{"date":"2020-03-06","close":3845.8191},{"date":"2020-03-09","close":3750.0},{"date":"2020-03-10","close":3589.4312},{"date":"2020-03-11","close":3397.1396},{"date":"2020-03-12","close":3233.0},{"date":"2020-03-13","close":2813.8577},{"date":"2020-03-16","close":2640.7957},{"date":"2020-03-17","close":2538.2402},{"date":"2020-03-18","close":2406.8418},{"date":"2020-03-19","close":1954.9579},{"date":"2020-03-20","close":2115.2002},{"date":"2020-03-23","close":1916.4999},{"date":"2020-03-24","close":2099.1763},{"date":"2020-03-25","close":2288.2625},{"date":"2020-03-26","close":2345.9495},{"date":"2020-03-27","close":2371.5884},{"date":"2020-03-30","close":2451.7097},{"date":"2020-03-31","close":2573.4939},{"date":"2020-04-01","close":2525.4214},{"date":"2020-04-02","close":2579.9036},{"date":"2020-04-03","close":2608.7471},{"date":"2020-04-06","close":2768.9895},{"date":"2020-04-07","close":2861.9307},{"date":"2020-04-08","close":2945.2563},{"date":"2020-04-09","close":2958.0759},{"date":"2020-04-10","close":2900.3884},{"date":"2020-04-13","close":2810.6528},{"date":"2020-04-14","close":2868.3396},{"date":"2020-04-16","close":2877.9543},{"date":"2020-04-17","close":3047.8113},{"date":"2020-04-20","close":3025.3774},{"date":"2020-04-21","close":2967.6904},{"date":"2020-04-22","close":2938.8469},{"date":"2020-04-23","close":3060.6309},{"date":"2020-04-24","close":2996.5342},{"date":"2020-04-27","close":3012.5586},{"date":"2020-04-28","close":3009.3533},{"date":"2020-04-29","close":3070.2451},{"date":"2020-05-04","close":2990.1245},{"date":"2020-05-06","close":3038.197},{"date":"2020-05-07","close":3198.4395},{"date":"2020-05-08","close":3284.9707},{"date":"2020-05-11","close":3201.6443},{"date":"2020-05-12","close":3147.1619},{"date":"2020-05-13","close":3127.9326},{"date":"2020-05-14","close":3060.6309},{"date":"2020-05-15","close":3076.655},{"date":"2020-05-18","close":2932.4373},{"date":"2020-05-19","close":3012.5586},{"date":"2020-05-20","close":3204.8491},{"date":"2020-05-21","close":3365.0918},{"date":"2020-05-22","close":3192.0303},{"date":"2020-05-25","close":3236.8977},{"date":"2020-05-26","close":3284.9707},{"date":"2020-05-27","close":3204.8491},{"date":"2020-05-28","close":3115.1135},{"date":"2020-05-29","close":3111.9087},{"date":"2020-06-01","close":3220.8733},{"date":"2020-06-02","close":3589.4312},{"date":"2020-06-03","close":3477.2615},{"date":"2020-06-04","close":3397.1396},{"date":"2020-06-05","close":3573.4065},{"date":"2020-06-08","close":3701.6011},{"date":"2020-06-09","close":3621.4797},{"date":"2020-06-10","close":3621.4797},{"date":"2020-06-11","close":3509.3098},{"date":"2020-06-12","close":3365.0918},{"date":"2020-06-15","close":3022.1729},{"date":"2020-06-16","close":3150.3665},{"date":"2020-06-17","close":3220.8733},{"date":"2020-06-18","close":3284.9707},{"date":"2020-06-19","close":3877.8674},{"date":"2020-06-22","close":4038.1101},{"date":"2020-06-23","close":4743.1768},{"date":"2020-06-24","close":4887.3955},{"date":"2020-06-25","close":4839.3232},{"date":"2020-06-26","close":4438.7163},{"date":"2020-06-29","close":4262.4492},{"date":"2020-06-30","close":4134.2554},{"date":"2020-07-01","close":4518.8379},{"date":"2020-07-02","close":4518.8379},{"date":"2020-07-03","close":4518.8379},{"date":"2020-07-06","close":4582.9341},{"date":"2020-07-07","close":4502.813},{"date":"2020-07-08","close":4502.813},{"date":"2020-07-09","close":4422.6919},{"date":"2020-07-10","close":4278.4736},{"date":"2020-07-13","close":4470.7642},{"date":"2020-07-14","close":4326.5469},{"date":"2020-07-15","close":4807.2739},{"date":"2020-07-16","close":5191.8555},{"date":"2020-07-17","close":5063.6621},{"date":"2020-07-20","close":4935.4678},{"date":"2020-07-21","close":4871.3711},{"date":"2020-07-22","close":4919.4434},{"date":"2020-07-23","close":5015.5884},{"date":"2020-07-24","close":4743.1768},{"date":"2020-07-27","close":4518.8379},{"date":"2020-07-28","close":4502.813},{"date":"2020-07-29","close":4647.0317},{"date":"2020-07-30","close":4631.0073},{"date":"2020-07-31","close":4502.813},{"date":"2020-08-03","close":4534.8613},{"date":"2020-08-04","close":4582.9341},{"date":"2020-08-05","close":4743.1768},{"date":"2020-08-06","close":4807.2739},{"date":"2020-08-07","close":4647.0317},{"date":"2020-08-10","close":4502.813},{"date":"2020-08-11","close":4486.7886},{"date":"2020-08-12","close":4310.522},{"date":"2020-08-13","close":4342.5703},{"date":"2020-08-14","close":4486.7886},{"date":"2020-08-18","close":4054.1343},{"date":"2020-08-19","close":4134.2554},{"date":"2020-08-20","close":3893.8916},{"date":"2020-08-21","close":3893.8916},{"date":"2020-08-24","close":3925.9404},{"date":"2020-08-25","close":4038.1101},{"date":"2020-08-26","close":3990.0369},{"date":"2020-08-27","close":3845.8191},{"date":"2020-08-28","close":3893.8916},{"date":"2020-08-31","close":4022.0857},{"date":"2020-09-01","close":4278.4736},{"date":"2020-09-02","close":4438.7163},{"date":"2020-09-03","close":4470.7642},{"date":"2020-09-04","close":4262.4492},{"date":"2020-09-07","close":4486.7886},{"date":"2020-09-08","close":4743.1768},{"date":"2020-09-09","close":4791.2495},{"date":"2020-09-10","close":4903.4194},{"date":"2020-09-11","close":5239.9287},{"date":"2020-09-14","close":5961.019},{"date":"2020-09-15","close":5560.4141},{"date":"2020-09-16","close":5512.3408},{"date":"2020-09-17","close":5271.9771},{"date":"2020-09-18","close":5207.8794},{"date":"2020-09-21","close":5015.5884},{"date":"2020-09-22","close":4679.0796},{"date":"2020-09-23","close":4983.54},{"date":"2020-09-24","close":4775.2241},{"date":"2020-09-25","close":4647.0317},{"date":"2020-09-28","close":4887.3955},{"date":"2020-09-29","close":4951.4917},{"date":"2020-10-05","close":4983.54},{"date":"2020-10-06","close":5223.9043},{"date":"2020-10-07","close":5528.3647},{"date":"2020-10-08","close":5416.1953},{"date":"2020-10-12","close":5191.8555},{"date":"2020-10-13","close":5464.2676},{"date":"2020-10-14","close":5656.5586},{"date":"2020-10-15","close":5928.9712},{"date":"2020-10-16","close":5640.5342},{"date":"2020-10-19","close":5608.4863},{"date":"2020-10-20","close":5832.8257},{"date":"2020-10-21","close":5688.6074},{"date":"2020-10-22","close":5560.4141},{"date":"2020-10-23","close":5688.6074},{"date":"2020-10-26","close":5432.2192},{"date":"2020-10-27","close":5304.0249},{"date":"2020-10-28","close":5480.292},{"date":"2020-10-29","close":5560.4141},{"date":"2020-10-30","close":5656.5586},{"date":"2020-11-02","close":5848.8501},{"date":"2020-11-03","close":5896.9229},{"date":"2020-11-04","close":6201.3833},{"date":"2020-11-05","close":6265.48},{"date":"2020-11-06","close":6201.3833},{"date":"2020-11-09","close":6281.5044},{"date":"2020-11-10","close":6698.1348},{"date":"2020-11-11","close":6505.8438},{"date":"2020-11-12","close":6553.9165},{"date":"2020-11-13","close":6329.5771},{"date":"2020-11-16","close":6537.8931},{"date":"2020-11-17","close":6922.4741},{"date":"2020-11-18","close":7323.0801},{"date":"2020-11-19","close":7291.0322},{"date":"2020-11-20","close":7339.105},{"date":"2020-11-23","close":7339.105},{"date":"2020-11-24","close":7803.8076},{"date":"2020-11-25","close":7595.4927},{"date":"2020-11-26","close":7964.0503},{"date":"2020-11-27","close":8044.1714},{"date":"2020-11-30","close":7899.9536},{"date":"2020-12-01","close":7771.7598},{"date":"2020-12-02","close":8396.7051},{"date":"2020-12-03","close":8332.6094},{"date":"2020-12-04","close":8252.4863},{"date":"2020-12-07","close":8012.1226},{"date":"2020-12-08","close":8172.3662},{"date":"2020-12-09","close":8572.9717},{"date":"2020-12-10","close":8524.8984},{"date":"2020-12-11","close":8749.2383},{"date":"2020-12-14","close":8877.4326},{"date":"2020-12-15","close":8781.2871},{"date":"2020-12-16","close":8717.1914},{"date":"2020-12-17","close":8973.5771},{"date":"2020-12-18","close":8653.0938},{"date":"2020-12-21","close":8332.6094},{"date":"2020-12-22","close":8076.2202},{"date":"2020-12-23","close":8204.4131},{"date":"2020-12-24","close":8300.5596},{"date":"2020-12-28","close":8893.4561},{"date":"2020-12-29","close":9361.5332},{"date":"2020-12-30","close":9329.252},{"date":"2021-01-04","close":9071.0029},{"date":"2021-01-05","close":8958.0186},{"date":"2021-01-06","close":8667.4893},{"date":"2021-01-07","close":8732.0518},{"date":"2021-01-08","close":8635.207},{"date":"2021-01-11","close":8409.2383},{"date":"2021-01-12","close":8393.0996},{"date":"2021-01-13","close":8360.8174},{"date":"2021-01-14","close":8409.2383},{"date":"2021-01-15","close":8167.1318},{"date":"2021-01-18","close":7682.9136},{"date":"2021-01-19","close":8409.2383},{"date":"2021-01-20","close":8280.1152},{"date":"2021-01-21","close":8183.2725},{"date":"2021-01-22","close":8086.4277},{"date":"2021-01-25","close":8845.0342},{"date":"2021-01-26","close":8861.1748},{"date":"2021-01-27","close":9038.7217},{"date":"2021-01-28","close":8796.6123},{"date":"2021-01-29","close":8715.9102},{"date":"2021-02-01","close":8651.3467},{"date":"2021-02-02","close":8699.7686},{"date":"2021-02-03","close":9426.0957},{"date":"2021-02-04","close":9135.5645},{"date":"2021-02-05","close":9232.4082},{"date":"2021-02-08","close":8715.9102},{"date":"2021-02-09","close":8715.9102},{"date":"2021-02-10","close":8651.3467},{"date":"2021-02-15","close":8909.5967},{"date":"2021-02-16","close":9248.5488},{"date":"2021-02-17","close":9006.4414},{"date":"2021-02-18","close":8941.8789},{"date":"2021-02-19","close":9006.4414},{"date":"2021-02-22","close":9442.2373},{"date":"2021-02-23","close":9296.9717},{"date":"2021-02-24","close":9038.7217},{"date":"2021-02-25","close":9652.0645},{"date":"2021-02-26","close":9377.6738},{"date":"2021-03-02","close":10313.8281},{"date":"2021-03-03","close":10184.7031},{"date":"2021-03-04","close":9684.3457},{"date":"2021-03-05","close":9345.3926},{"date":"2021-03-08","close":9119.4248},{"date":"2021-03-09","close":8732.0518},{"date":"2021-03-10","close":8812.7529},{"date":"2021-03-11","close":9264.6904},{"date":"2021-03-12","close":9329.252},{"date":"2021-03-15","close":9103.2842},{"date":"2021-03-16","close":9200.1279},{"date":"2021-03-17","close":9054.8623},{"date":"2021-03-18","close":9119.4248},{"date":"2021-03-19","close":9006.4414},{"date":"2021-03-22","close":9216.2695},{"date":"2021-03-23","close":9054.8623},{"date":"2021-03-24","close":9313.1123},{"date":"2021-03-25","close":9119.4248},{"date":"2021-03-26","close":9006.4414},{"date":"2021-03-29","close":8958.0186},{"date":"2021-03-30","close":8828.8945},{"date":"2021-03-31","close":8538.3633},{"date":"2021-04-01","close":8715.9102},{"date":"2021-04-02","close":9103.2842},{"date":"2021-04-05","close":9652.0645},{"date":"2021-04-06","close":9506.7988},{"date":"2021-04-07","close":9345.3926},{"date":"2021-04-08","close":9232.4082},{"date":"2021-04-09","close":9377.6738},{"date":"2021-04-12","close":9280.8301},{"date":"2021-04-13","close":9329.252},{"date":"2021-04-14","close":9264.6904},{"date":"2021-04-15","close":9377.6738},{"date":"2021-04-16","close":9991.0156},{"date":"2021-04-19","close":10539.7949},{"date":"2021-04-20","close":10313.8281},{"date":"2021-04-21","close":10136.2803},{"date":"2021-04-22","close":10071.7178},{"date":"2021-04-23","close":9958.7344},{"date":"2021-04-26","close":10007.1553},{"date":"2021-04-27","close":9813.4688},{"date":"2021-04-28","close":9183.9873},{"date":"2021-04-29","close":8958.0186},{"date":"2021-04-30","close":8941.8789},{"date":"2021-05-03","close":9022.582},{"date":"2021-05-04","close":9200.1279},{"date":"2021-05-06","close":9313.1123},{"date":"2021-05-07","close":9280.8301},{"date":"2021-05-10","close":9490.6592},{"date":"2021-05-11","close":9006.4414},{"date":"2021-05-12","close":8909.5967},{"date":"2021-05-13","close":8489.9424},{"date":"2021-05-14","close":8732.0518},{"date":"2021-05-17","close":8489.9424},{"date":"2021-05-18","close":8538.3633},{"date":"2021-05-20","close":8602.9258},{"date":"2021-05-21","close":8425.3799},{"date":"2021-05-24","close":7957.3032},{"date":"2021-05-25","close":7973.4438},{"date":"2021-05-26","close":8183.2725},{"date":"2021-05-27","close":8199.4131},{"date":"2021-05-28","close":8118.7085},{"date":"2021-05-31","close":8118.7085},{"date":"2021-06-01","close":8054.1475},{"date":"2021-06-02","close":8005.7256},{"date":"2021-06-03","close":8344.6777},{"date":"2021-06-04","close":8199.4131},{"date":"2021-06-07","close":8134.8486},{"date":"2021-06-08","close":8054.1475},{"date":"2021-06-09","close":7925.0225},{"date":"2021-06-10","close":7812.0381},{"date":"2021-06-11","close":7812.0381},{"date":"2021-06-14","close":7779.7568},{"date":"2021-06-15","close":7763.6167},{"date":"2021-06-16","close":7763.6167},{"date":"2021-06-17","close":7925.0225},{"date":"2021-06-18","close":8021.8657},{"date":"2021-06-21","close":7828.1787},{"date":"2021-06-22","close":7747.4761},{"date":"2021-06-23","close":7569.9292},{"date":"2021-06-24","close":7569.9292},{"date":"2021-06-25","close":7360.1021},{"date":"2021-06-28","close":7553.7886},{"date":"2021-06-29","close":7553.7886},{"date":"2021-06-30","close":7666.7725},{"date":"2021-07-01","close":7634.4917},{"date":"2021-07-02","close":7553.7886},{"date":"2021-07-05","close":7521.5073},{"date":"2021-07-06","close":7682.9136},{"date":"2021-07-07","close":8150.9897},{"date":"2021-07-08","close":8167.1318},{"date":"2021-07-09","close":8328.5371},{"date":"2021-07-12","close":8715.9102},{"date":"2021-07-13","close":8683.6289},{"date":"2021-07-14","close":8715.9102},{"date":"2021-07-15","close":8748.1914},{"date":"2021-07-16","close":8538.3633},{"date":"2021-07-19","close":8651.3467},{"date":"2021-07-20","close":8715.9102},{"date":"2021-07-21","close":8602.9258},{"date":"2021-07-22","close":8877.3164},{"date":"2021-07-23","close":8683.6289},{"date":"2021-07-26","close":8586.7852},{"date":"2021-07-27","close":8651.3467},{"date":"2021-07-28","close":8699.7686},{"date":"2021-07-29","close":8699.7686},{"date":"2021-07-30","close":8570.6445},{"date":"2021-08-02","close":8699.7686},{"date":"2021-08-03","close":8764.332},{"date":"2021-08-04","close":8861.1748},{"date":"2021-08-05","close":8861.1748},{"date":"2021-08-06","close":8861.1748},{"date":"2021-08-09","close":8958.0186},{"date":"2021-08-10","close":8877.3164},{"date":"2021-08-11","close":8102.5688},{"date":"2021-08-12","close":7973.4438},{"date":"2021-08-13","close":7666.7725},{"date":"2021-08-17","close":7682.9136},{"date":"2021-08-18","close":7682.9136},{"date":"2021-08-19","close":7311.6802},{"date":"2021-08-20","close":7117.9937},{"date":"2021-08-23","close":7343.9624},{"date":"2021-08-24","close":7682.9136},{"date":"2021-08-25","close":7634.4917},{"date":"2021-08-26","close":7392.3838},{"date":"2021-08-27","close":7408.5239},{"date":"2021-08-30","close":7505.3672},{"date":"2021-08-31","close":7747.4761},{"date":"2021-09-01","close":7779.7568},{"date":"2021-09-02","close":7602.2109},{"date":"2021-09-03","close":7666.7725},{"date":"2021-09-06","close":7876.6006},{"date":"2021-09-07","close":7844.3193},{"date":"2021-09-08","close":7666.7725},{"date":"2021-09-09","close":7586.0693},{"date":"2021-09-10","close":7440.8052},{"date":"2021-09-13","close":7569.9292},{"date":"2021-09-14","close":7715.1943},{"date":"2021-09-15","close":7586.0693},{"date":"2021-09-16","close":7327.8208},{"date":"2021-09-17","close":7360.1021},{"date":"2021-09-23","close":7247.1187},{"date":"2021-09-24","close":7247.1187},{"date":"2021-09-27","close":7247.1187},{"date":"2021-09-28","close":7166.4146},{"date":"2021-09-29","close":7069.5718},{"date":"2021-09-30","close":6666.0576},{"date":"2021-10-01","close":6456.23},{"date":"2021-10-05","close":6246.4023},{"date":"2021-10-06","close":5923.5903},{"date":"2021-10-07","close":6133.4189},{"date":"2021-10-08","close":6068.856},{"date":"2021-10-12","close":6068.856},{"date":"2021-10-13","close":6101.1377},{"date":"2021-10-14","close":6908.166},{"date":"2021-10-15","close":6779.0415},{"date":"2021-10-18","close":6601.4956},{"date":"2021-10-19","close":6601.4956},{"date":"2021-10-20","close":6472.3706},{"date":"2021-10-21","close":6391.6675},{"date":"2021-10-22","close":6472.3706},{"date":"2021-10-25","close":6423.9482},{"date":"2021-10-26","close":6601.4956},{"date":"2021-10-27","close":6585.354},{"date":"2021-10-28","close":6843.6035},{"date":"2021-10-29","close":6698.3384},{"date":"2021-11-01","close":6440.0889},{"date":"2021-11-02","close":6504.6514},{"date":"2021-11-03","close":6456.23},{"date":"2021-11-04","close":6407.8081},{"date":"2021-11-05","close":6375.5273},{"date":"2021-11-08","close":6423.9482},{"date":"2021-11-09","close":6294.8237},{"date":"2021-11-10","close":6149.5586},{"date":"2021-11-11","close":6181.8403},{"date":"2021-11-12","close":6327.1055},{"date":"2021-11-15","close":6553.0732},{"date":"2021-11-16","close":6230.2617},{"date":"2021-11-17","close":6294.8237},{"date":"2021-11-18","close":6310.9644},{"date":"2021-11-19","close":6536.9326},{"date":"2021-11-22","close":7150.2749},{"date":"2021-11-23","close":6859.7441},{"date":"2021-11-24","close":6698.3384},{"date":"2021-11-25","close":6504.6514},{"date":"2021-11-26","close":6343.2456},{"date":"2021-11-29","close":6246.4023},{"date":"2021-11-30","close":6068.856},{"date":"2021-12-01","close":6359.3862},{"date":"2021-12-02","close":6617.6357},{"date":"2021-12-03","close":6601.4956},{"date":"2021-12-06","close":6714.479},{"date":"2021-12-07","close":6795.1816},{"date":"2021-12-08","close":6682.1982},{"date":"2021-12-09","close":6795.1816},{"date":"2021-12-10","close":6843.6035},{"date":"2021-12-13","close":6779.0415},{"date":"2021-12-14","close":6795.1816},{"date":"2021-12-15","close":6843.6035},{"date":"2021-12-16","close":6892.0249},{"date":"2021-12-17","close":6908.166},{"date":"2021-12-20","close":6843.6035},{"date":"2021-12-21","close":7021.1499},{"date":"2021-12-22","close":7489.2266},{"date":"2021-12-23","close":7456.9458},{"date":"2021-12-24","close":7505.3672},{"date":"2021-12-27","close":7489.2266},{"date":"2021-12-28","close":7424.6646},{"date":"2021-12-29","close":7521.9307},{"date":"2021-12-30","close":7602.9854},{"date":"2022-01-03","close":7900.0},{"date":"2022-01-04","close":7894.7847},{"date":"2022-01-05","close":7667.8301},{"date":"2022-01-06","close":7602.9854},{"date":"2022-01-07","close":7684.041},{"date":"2022-01-10","close":7538.1416},{"date":"2022-01-11","close":7538.1416},{"date":"2022-01-12","close":7538.1416},{"date":"2022-01-13","close":7619.1963},{"date":"2022-01-14","close":7586.7744},{"date":"2022-01-17","close":7684.041},{"date":"2022-01-18","close":7473.2974},{"date":"2022-01-19","close":7230.1313},{"date":"2022-01-20","close":7489.5088},{"date":"2022-01-21","close":7311.1865},{"date":"2022-01-24","close":7262.5537},{"date":"2022-01-25","close":7343.6089},{"date":"2022-01-26","close":7343.6089},{"date":"2022-01-27","close":7019.3877},{"date":"2022-01-28","close":7440.8755},{"date":"2022-02-03","close":7570.564},{"date":"2022-02-04","close":7716.4634},{"date":"2022-02-07","close":7748.8848},{"date":"2022-02-08","close":7748.8848},{"date":"2022-02-09","close":7748.8848},{"date":"2022-02-10","close":7554.3521},{"date":"2022-02-11","close":7359.8198},{"date":"2022-02-14","close":7684.041},{"date":"2022-02-15","close":7716.4634},{"date":"2022-02-16","close":7862.3628},{"date":"2022-02-17","close":8316.2725},{"date":"2022-02-18","close":8510.8047},{"date":"2022-02-21","close":8478.3838},{"date":"2022-02-22","close":8478.3838},{"date":"2022-02-23","close":8478.3838},{"date":"2022-02-24","close":7992.0513},{"date":"2022-02-25","close":8154.1611},{"date":"2022-02-28","close":8154.1611},{"date":"2022-03-02","close":8137.9512},{"date":"2022-03-03","close":8494.5938},{"date":"2022-03-04","close":8494.5938},{"date":"2022-03-07","close":8478.3838},{"date":"2022-03-08","close":8494.5938},{"date":"2022-03-10","close":8494.5938},{"date":"2022-03-11","close":8770.1826},{"date":"2022-03-14","close":8591.8594},{"date":"2022-03-15","close":8818.8154},{"date":"2022-03-16","close":9029.5586},{"date":"2022-03-17","close":9045.7705},{"date":"2022-03-18","close":9386.2021},{"date":"2022-03-21","close":9386.2021},{"date":"2022-03-22","close":9937.3779},{"date":"2022-03-23","close":9921.167},{"date":"2022-03-24","close":10083.2783},{"date":"2022-03-25","close":10277.8105},{"date":"2022-03-28","close":10261.5996},{"date":"2022-03-29","close":10002.2217},{"date":"2022-03-30","close":9856.3223},{"date":"2022-03-31","close":9888.7441},{"date":"2022-04-01","close":10034.6445},{"date":"2022-04-04","close":9921.167},{"date":"2022-04-05","close":10196.7539},{"date":"2022-04-06","close":10115.6992},{"date":"2022-04-07","close":10067.0664},{"date":"2022-04-08","close":10115.6992},{"date":"2022-04-11","close":10148.1211},{"date":"2022-04-12","close":10002.2217},{"date":"2022-04-13","close":10018.4326},{"date":"2022-04-14","close":10050.8545},{"date":"2022-04-15","close":9986.0117},{"date":"2022-04-18","close":9710.4238},{"date":"2022-04-19","close":9953.5879},{"date":"2022-04-20","close":9823.9004},{"date":"2022-04-21","close":10099.4883},{"date":"2022-04-22","close":9921.167},{"date":"2022-04-25","close":9661.79},{"date":"2022-04-26","close":9726.6348},{"date":"2022-04-27","close":9402.4131},{"date":"2022-04-28","close":9159.2471},{"date":"2022-04-29","close":9045.7705},{"date":"2022-05-02","close":9224.0918},{"date":"2022-05-03","close":9240.3027},{"date":"2022-05-04","close":9126.8242},{"date":"2022-05-06","close":8835.0254},{"date":"2022-05-09","close":8716.0},{"date":"2022-05-10","close":8381.1172},{"date":"2022-05-11","close":8332.4844},{"date":"2022-05-12","close":8137.9512},{"date":"2022-05-13","close":8429.75},{"date":"2022-05-16","close":8267.6396},{"date":"2022-05-17","close":8543.2266},{"date":"2022-05-18","close":8462.1719},{"date":"2022-05-19","close":8332.4844},{"date":"2022-05-20","close":8316.2725},{"date":"2022-05-23","close":8251.4287},{"date":"2022-05-24","close":8008.2622},{"date":"2022-05-25","close":8105.5283},{"date":"2022-05-26","close":7927.2075},{"date":"2022-05-27","close":8105.5283},{"date":"2022-05-30","close":8494.5938},{"date":"2022-05-31","close":8559.4375},{"date":"2022-06-02","close":8948.5029},{"date":"2022-06-03","close":8851.2363},{"date":"2022-06-07","close":8786.3926},{"date":"2022-06-08","close":8591.8594},{"date":"2022-06-09","close":8575.6484},{"date":"2022-06-10","close":8332.4844},{"date":"2022-06-13","close":8073.1064},{"date":"2022-06-14","close":8170.3716},{"date":"2022-06-15","close":8008.2622},{"date":"2022-06-16","close":7684.041},{"date":"2022-06-17","close":7570.564},{"date":"2022-06-20","close":7424.6646},{"date":"2022-06-21","close":7343.6089},{"date":"2022-06-22","close":6533.0557},{"date":"2022-06-23","close":6387.1562},{"date":"2022-06-24","close":7035.5986},{"date":"2022-06-27","close":7116.6533},{"date":"2022-06-28","close":7197.709},{"date":"2022-06-29","close":7084.2319},{"date":"2022-06-30","close":6857.2769},{"date":"2022-07-01","close":6565.478},{"date":"2022-07-04","close":6452.0005},{"date":"2022-07-05","close":6824.855},{"date":"2022-07-06","close":6922.1211},{"date":"2022-07-07","close":7230.1313},{"date":"2022-07-08","close":7424.6646},{"date":"2022-07-11","close":7570.564},{"date":"2022-07-12","close":7100.4429},{"date":"2022-07-13","close":7213.9204},{"date":"2022-07-14","close":7035.5986},{"date":"2022-07-15","close":7051.8096},{"date":"2022-07-18","close":7489.5088},{"date":"2022-07-19","close":7376.0317},{"date":"2022-07-20","close":7684.041},{"date":"2022-07-21","close":7684.041},{"date":"2022-07-22","close":7765.0967},{"date":"2022-07-25","close":7765.0967},{"date":"2022-07-26","close":7684.041},{"date":"2022-07-27","close":7570.564},{"date":"2022-07-28","close":8024.4736},{"date":"2022-07-29","close":8397.3271},{"date":"2022-08-01","close":8137.9512},{"date":"2022-08-02","close":8251.4287},{"date":"2022-08-03","close":8137.9512},{"date":"2022-08-04","close":8316.2725},{"date":"2022-08-05","close":7943.418},{"date":"2022-08-08","close":7376.0317},{"date":"2022-08-09","close":7197.709},{"date":"2022-08-10","close":7230.1313},{"date":"2022-08-11","close":7635.4082},{"date":"2022-08-12","close":7927.2075},{"date":"2022-08-16","close":7959.6294},{"date":"2022-08-17","close":8008.2622},{"date":"2022-08-18","close":8624.2822},{"date":"2022-08-19","close":8753.9707},{"date":"2022-08-22","close":8543.2266},{"date":"2022-08-23","close":8381.1172},{"date":"2022-08-24","close":8948.5029},{"date":"2022-08-25","close":8997.1367},{"date":"2022-08-26","close":8916.082},{"date":"2022-08-29","close":8575.6484},{"date":"2022-08-30","close":8689.125},{"date":"2022-08-31","close":8932.292},{"date":"2022-09-01","close":8591.8594},{"date":"2022-09-02","close":8510.8047},{"date":"2022-09-05","close":8267.6396},{"date":"2022-09-06","close":8170.3716},{"date":"2022-09-07","close":8267.6396},{"date":"2022-09-08","close":8235.2178},{"date":"2022-09-13","close":8786.3926},{"date":"2022-09-14","close":8397.3271},{"date":"2022-09-15","close":8381.1172},{"date":"2022-09-16","close":8267.6396},{"date":"2022-09-19","close":8137.9512},{"date":"2022-09-20","close":8137.9512},{"date":"2022-09-21","close":7959.6294},{"date":"2022-09-22","close":7975.8398},{"date":"2022-09-23","close":7684.041},{"date":"2022-09-26","close":7068.021},{"date":"2022-09-27","close":7003.1768},{"date":"2022-09-28","close":7262.5537},{"date":"2022-09-29","close":7521.9307},{"date":"2022-09-30","close":7602.9854},{"date":"2022-10-04","close":7943.418},{"date":"2022-10-05","close":8008.2622},{"date":"2022-10-06","close":8721.5488},{"date":"2022-10-07","close":8527.0166},{"date":"2022-10-11","close":8073.1064},{"date":"2022-10-12","close":8202.7959},{"date":"2022-10-13","close":7862.3628},{"date":"2022-10-14","close":7878.5737},{"date":"2022-10-17","close":7927.2075},{"date":"2022-10-18","close":7910.9961},{"date":"2022-10-19","close":7619.1963},{"date":"2022-10-20","close":7554.3521},{"date":"2022-10-21","close":7473.2974},{"date":"2022-10-24","close":7586.7744},{"date":"2022-10-25","close":7554.3521},{"date":"2022-10-26","close":7457.0864},{"date":"2022-10-27","close":7327.3979},{"date":"2022-10-28","close":7116.6533},{"date":"2022-10-31","close":7602.9854},{"date":"2022-11-01","close":8267.6396},{"date":"2022-11-02","close":8137.9512},{"date":"2022-11-03","close":8429.75},{"date":"2022-11-04","close":9013.3477},{"date":"2022-11-07","close":9337.5693},{"date":"2022-11-08","close":9272.7246},{"date":"2022-11-09","close":9532.1025},{"date":"2022-11-10","close":9337.5693},{"date":"2022-11-11","close":9483.4697},{"date":"2022-11-14","close":9483.4697},{"date":"2022-11-15","close":9678.001},{"date":"2022-11-16","close":9921.167},{"date":"2022-11-17","close":10050.8545},{"date":"2022-11-18","close":10423.71},{"date":"2022-11-21","close":10326.4434},{"date":"2022-11-22","close":10277.8105},{"date":"2022-11-23","close":10666.876},{"date":"2022-11-24","close":10618.2422},{"date":"2022-11-25","close":10488.5537},{"date":"2022-11-28","close":10083.2783},{"date":"2022-11-29","close":10212.9668},{"date":"2022-11-30","close":9969.8008},{"date":"2022-12-01","close":9969.8008},{"date":"2022-12-02","close":9872.5332},{"date":"2022-12-05","close":9564.5234},{"date":"2022-12-06","close":9564.5234},{"date":"2022-12-07","close":9532.1025},{"date":"2022-12-08","close":9451.0459},{"date":"2022-12-09","close":9402.4131},{"date":"2022-12-12","close":9386.2021},{"date":"2022-12-13","close":9369.9912},{"date":"2022-12-14","close":9596.9463},{"date":"2022-12-15","close":9451.0459},{"date":"2022-12-16","close":9321.3574},{"date":"2022-12-19","close":9272.7246},{"date":"2022-12-20","close":8916.082},{"date":"2022-12-21","close":8721.5488},{"date":"2022-12-22","close":8656.7041},{"date":"2022-12-23","close":8348.6943},{"date":"2022-12-26","close":8543.2266},{"date":"2022-12-27","close":8753.9707},{"date":"2022-12-28","close":8655.4268},{"date":"2022-12-29","close":8458.3389},{"date":"2023-01-02","close":8162.708},{"date":"2023-01-03","close":7883.501},{"date":"2023-01-04","close":8211.9795},{"date":"2023-01-05","close":7735.6855},{"date":"2023-01-06","close":8195.5566},{"date":"2023-01-09","close":8491.1875},{"date":"2023-01-10","close":8524.0352},{"date":"2023-01-11","close":8491.1875},{"date":"2023-01-12","close":8392.6436},{"date":"2023-01-13","close":8721.1221},{"date":"2023-01-16","close":8671.8506},{"date":"2023-01-17","close":8425.4912},{"date":"2023-01-18","close":8556.8818},{"date":"2023-01-19","close":8721.1221},{"date":"2023-01-20","close":8803.2412},{"date":"2023-01-25","close":9378.082},{"date":"2023-01-26","close":9164.5703},{"date":"2023-01-27","close":9016.7539},{"date":"2023-01-30","close":8836.0908},{"date":"2023-01-31","close":9098.874},{"date":"2023-02-01","close":9246.6885},{"date":"2023-02-02","close":9312.3857},{"date":"2023-02-03","close":9312.3857},{"date":"2023-02-06","close":9131.7217},{"date":"2023-02-07","close":9394.5049},{"date":"2023-02-08","close":9608.0176},{"date":"2023-02-09","close":9608.0176},{"date":"2023-02-10","close":9427.3535},{"date":"2023-02-13","close":9279.5371},{"date":"2023-02-14","close":9952.9199},{"date":"2023-02-15","close":9722.9844},{"date":"2023-02-16","close":9887.2236},{"date":"2023-02-17","close":9887.2236},{"date":"2023-02-20","close":9854.376},{"date":"2023-02-21","close":9378.082},{"date":"2023-02-22","close":9378.082},{"date":"2023-02-23","close":9410.9287},{"date":"2023-02-24","close":9279.5371},{"date":"2023-02-27","close":9558.7441},{"date":"2023-02-28","close":9591.5928},{"date":"2023-03-02","close":9410.9287},{"date":"2023-03-03","close":9591.5928},{"date":"2023-03-06","close":9788.6797},{"date":"2023-03-07","close":9542.3203},{"date":"2023-03-08","close":9345.2334},{"date":"2023-03-09","close":9361.6572},{"date":"2023-03-10","close":8918.2109},{"date":"2023-03-13","close":8671.8506},{"date":"2023-03-14","close":8113.436},{"date":"2023-03-15","close":8359.7959},{"date":"2023-03-16","close":8458.3389},{"date":"2023-03-17","close":9230.2656},{"date":"2023-03-20","close":9246.6885},{"date":"2023-03-21","close":9378.082},{"date":"2023-03-22","close":9821.5283},{"date":"2023-03-23","close":9821.5283},{"date":"2023-03-24","close":10051.4639},{"date":"2023-03-27","close":9854.376},{"date":"2023-03-28","close":10347.0957},{"date":"2023-03-29","close":10150.0068},{"date":"2023-03-30","close":12120.8818},{"date":"2023-03-31","close":11233.9893},{"date":"2023-04-03","close":11398.2295},{"date":"2023-04-04","close":10971.2051},{"date":"2023-04-05","close":11086.1729},{"date":"2023-04-06","close":10511.335},{"date":"2023-04-07","close":10938.3574},{"date":"2023-04-10","close":10560.6064},{"date":"2023-04-11","close":10708.4219},{"date":"2023-04-12","close":10839.8135},{"date":"2023-04-13","close":10626.3018},{"date":"2023-04-14","close":10347.0957},{"date":"2023-04-17","close":10232.127},{"date":"2023-04-18","close":10002.1914},{"date":"2023-04-19","close":10117.1602},{"date":"2023-04-20","close":9936.4961},{"date":"2023-04-21","close":9772.2568},{"date":"2023-04-24","close":9558.7441},{"date":"2023-04-25","close":9427.3535},{"date":"2023-04-26","close":9525.8965},{"date":"2023-04-27","close":9443.7764},{"date":"2023-04-28","close":9263.1133},{"date":"2023-05-02","close":9213.8418},{"date":"2023-05-03","close":9180.9941},{"date":"2023-05-04","close":8901.7861},{"date":"2023-05-08","close":9131.7217},{"date":"2023-05-09","close":8836.0908},{"date":"2023-05-10","close":8737.5469},{"date":"2023-05-11","close":8770.3945},{"date":"2023-05-12","close":9066.0254},{"date":"2023-05-15","close":8786.8184},{"date":"2023-05-16","close":8737.5469},{"date":"2023-05-17","close":9082.4502},{"date":"2023-05-18","close":9263.1133},{"date":"2023-05-19","close":9640.8643},{"date":"2023-05-22","close":9493.0488},{"date":"2023-05-23","close":9460.2012},{"date":"2023-05-24","close":9525.8965},{"date":"2023-05-25","close":9345.2334},{"date":"2023-05-26","close":9706.5605},{"date":"2023-05-30","close":10577.0293},{"date":"2023-05-31","close":10494.9111},{"date":"2023-06-01","close":10544.1816},{"date":"2023-06-02","close":10511.335},{"date":"2023-06-05","close":10051.4639},{"date":"2023-06-07","close":10215.7041},{"date":"2023-06-08","close":10954.7822},{"date":"2023-06-09","close":11135.4453},{"date":"2023-06-12","close":11135.4453},{"date":"2023-06-13","close":10938.3574},{"date":"2023-06-14","close":10494.9111},{"date":"2023-06-15","close":10774.1172},{"date":"2023-06-16","close":10921.9326},{"date":"2023-06-19","close":11447.5},{"date":"2023-06-20","close":11595.3154},{"date":"2023-06-21","close":11693.8604},{"date":"2023-06-22","close":11496.7715},{"date":"2023-06-23","close":11989.4912},{"date":"2023-06-26","close":12088.0342},{"date":"2023-06-27","close":11792.4033},{"date":"2023-06-28","close":11316.1074},{"date":"2023-06-29","close":11956.6436},{"date":"2023-06-30","close":11529.6201},{"date":"2023-07-03","close":12597.1768},{"date":"2023-07-04","close":12646.4492},{"date":"2023-07-05","close":12531.4814},{"date":"2023-07-06","close":11726.707},{"date":"2023-07-07","close":11825.251},{"date":"2023-07-10","close":11201.1406},{"date":"2023-07-11","close":11973.0674},{"date":"2023-07-12","close":12285.1221},{"date":"2023-07-13","close":14568.0518},{"date":"2023-07-14","close":14896.5322},{"date":"2023-07-17","close":15142.8906},{"date":"2023-07-18","close":14321.6934},{"date":"2023-07-19","close":13812.5508},{"date":"2023-07-20","close":16653.8965},{"date":"2023-07-21","close":16456.8066},{"date":"2023-07-24","close":16325.416},{"date":"2023-07-25","close":16752.4395},{"date":"2023-07-26","close":15750.5771},{"date":"2023-07-27","close":18066.3574},{"date":"2023-07-28","close":18526.2266},{"date":"2023-07-31","close":18329.1406},{"date":"2023-08-01","close":18099.2031},{"date":"2023-08-02","close":16621.0488},{"date":"2023-08-03","close":16276.1436},{"date":"2023-08-04","close":15767.002},{"date":"2023-08-07","close":14912.9551},{"date":"2023-08-08","close":14453.0859},{"date":"2023-08-09","close":14288.8447},{"date":"2023-08-10","close":13796.126},{"date":"2023-08-11","close":13796.126},{"date":"2023-08-14","close":13270.5605},{"date":"2023-08-16","close":13204.8643},{"date":"2023-08-17","close":13286.9834},{"date":"2023-08-18","close":13828.9736},{"date":"2023-08-21","close":13204.8643},{"date":"2023-08-22","close":12810.6885},{"date":"2023-08-23","close":12547.9053},{"date":"2023-08-24","close":12991.3525},{"date":"2023-08-25","close":12120.8818},{"date":"2023-08-28","close":12071.6104},{"date":"2023-08-29","close":12449.3613},{"date":"2023-08-30","close":12974.9287},{"date":"2023-08-31","close":13631.8857},{"date":"2023-09-01","close":14469.5088},{"date":"2023-09-04","close":14173.877},{"date":"2023-09-05","close":14075.333},{"date":"2023-09-06","close":13648.3105},{"date":"2023-09-07","close":13418.377},{"date":"2023-09-08","close":12367.2412},{"date":"2023-09-11","close":12728.5693},{"date":"2023-09-12","close":12515.0566},{"date":"2023-09-13","close":12482.21},{"date":"2023-09-14","close":13188.4395},{"date":"2023-09-15","close":12827.1123},{"date":"2023-09-18","close":12005.9141},{"date":"2023-09-19","close":11299.6846},{"date":"2023-09-20","close":11201.1406},{"date":"2023-09-21","close":10790.542},{"date":"2023-09-22","close":10708.4219},{"date":"2023-09-25","close":10593.4531},{"date":"2023-09-26","close":10527.7578},{"date":"2023-09-27","close":10724.8457},{"date":"2023-10-04","close":10297.8223},{"date":"2023-10-05","close":10248.5508},{"date":"2023-10-06","close":10330.6699},{"date":"2023-10-10","close":9936.4961},{"date":"2023-10-11","close":10347.0957},{"date":"2023-10-12","close":10609.8789},{"date":"2023-10-13","close":10938.3574},{"date":"2023-10-16","close":10609.8789},{"date":"2023-10-17","close":10889.0859},{"date":"2023-10-18","close":10905.5098},{"date":"2023-10-19","close":10314.2461},{"date":"2023-10-20","close":10445.6387},{"date":"2023-10-23","close":10100.7363},{"date":"2023-10-24","close":10839.8135},{"date":"2023-10-25","close":10905.5098},{"date":"2023-10-26","close":10396.3672},{"date":"2023-10-27","close":9903.6484},{"date":"2023-10-30","close":9887.2236},{"date":"2023-10-31","close":9345.2334},{"date":"2023-11-01","close":10577.0293},{"date":"2023-11-02","close":11825.251},{"date":"2023-11-03","close":11710.2832},{"date":"2023-11-06","close":12695.7217},{"date":"2023-11-07","close":13073.4717},{"date":"2023-11-08","close":13007.7764},{"date":"2023-11-09","close":12547.9053},{"date":"2023-11-10","close":12925.6572},{"date":"2023-11-13","close":12482.21},{"date":"2023-11-14","close":12400.0898},{"date":"2023-11-15","close":13812.5508},{"date":"2023-11-16","close":13779.7021},{"date":"2023-11-17","close":13418.377},{"date":"2023-11-20","close":13631.8857},{"date":"2023-11-21","close":13993.2139},{"date":"2023-11-22","close":14436.6611},{"date":"2023-11-23","close":13631.8857},{"date":"2023-11-24","close":14026.0615},{"date":"2023-11-27","close":13927.5186},{"date":"2023-11-28","close":13714.0078},{"date":"2023-11-29","close":13566.1914},{"date":"2023-11-30","close":15586.3379},{"date":"2023-12-01","close":15438.5215},{"date":"2023-12-04","close":15011.499},{"date":"2023-12-05","close":13828.9736},{"date":"2023-12-06","close":14108.1816},{"date":"2023-12-07","close":13467.6475},{"date":"2023-12-08","close":14896.5322},{"date":"2023-12-11","close":14978.6514},{"date":"2023-12-12","close":15668.458},{"date":"2023-12-13","close":15274.2832},{"date":"2023-12-14","close":14814.4111},{"date":"2023-12-15","close":14551.6289},{"date":"2023-12-18","close":15339.9795},{"date":"2023-12-19","close":14945.8047},{"date":"2023-12-20","close":14715.8682},{"date":"2023-12-21","close":14650.1719},{"date":"2023-12-22","close":14666.5957},{"date":"2023-12-26","close":14666.5957},{"date":"2023-12-27","close":15341.4893},{"date":"2023-12-28","close":15423.7949},{"date":"2024-01-02","close":16625.4336},{"date":"2024-01-03","close":17547.2402},{"date":"2024-01-04","close":16954.6504},{"date":"2024-01-05","close":16954.6504},{"date":"2024-01-08","close":17349.7109},{"date":"2024-01-09","close":17481.3984},{"date":"2024-01-10","close":17218.0254},{"date":"2024-01-11","close":18403.2031},{"date":"2024-01-12","close":17843.5352},{"date":"2024-01-15","close":17382.6328},{"date":"2024-01-16","close":17550.5332},{"date":"2024-01-17","close":17432.0156},{"date":"2024-01-18","close":16750.5371},{"date":"2024-01-19","close":18034.4805},{"date":"2024-01-22","close":21283.8496},{"date":"2024-01-23","close":22419.6465},{"date":"2024-01-24","close":20592.4941},{"date":"2024-01-25","close":19585.0918},{"date":"2024-01-26","close":18864.1055},{"date":"2024-01-29","close":18370.2832},{"date":"2024-01-30","close":18360.4062},{"date":"2024-01-31","close":16888.8086},{"date":"2024-02-01","close":16345.6006},{"date":"2024-02-02","close":18004.8516},{"date":"2024-02-05","close":18429.541},{"date":"2024-02-06","close":18350.5293},{"date":"2024-02-07","close":17323.375},{"date":"2024-02-08","close":17234.4863},{"date":"2024-02-13","close":17757.9395},{"date":"2024-02-14","close":17076.4609},{"date":"2024-02-15","close":17432.0156},{"date":"2024-02-16","close":17955.4688},{"date":"2024-02-19","close":17985.0977},{"date":"2024-02-20","close":17738.1855},{"date":"2024-02-21","close":18044.3574},{"date":"2024-02-22","close":20246.8164},{"date":"2024-02-23","close":19999.9023},{"date":"2024-02-26","close":20296.1992},{"date":"2024-02-27","close":21876.4375},{"date":"2024-02-28","close":21382.6133},{"date":"2024-02-29","close":20345.5801},{"date":"2024-03-04","close":20740.6406},{"date":"2024-03-05","close":20394.9648},{"date":"2024-03-06","close":20148.0527},{"date":"2024-03-07","close":19999.9023},{"date":"2024-03-08","close":20246.8164},{"date":"2024-03-11","close":19515.9551},{"date":"2024-03-12","close":20493.7285},{"date":"2024-03-13","close":19802.375},{"date":"2024-03-14","close":19120.8965},{"date":"2024-03-15","close":19111.0176},{"date":"2024-03-18","close":19278.9199},{"date":"2024-03-19","close":18528.3047},{"date":"2024-03-20","close":20098.668},{"date":"2024-03-21","close":19999.9023},{"date":"2024-03-22","close":19308.5488},{"date":"2024-03-25","close":18696.207},{"date":"2024-03-26","close":18824.6016},{"date":"2024-03-27","close":18913.4902},{"date":"2024-03-28","close":19999.9023},{"date":"2024-03-29","close":19209.7832},{"date":"2024-04-01","close":18715.959},{"date":"2024-04-02","close":18360.4062},{"date":"2024-04-03","close":17402.3848},{"date":"2024-04-04","close":17896.2109},{"date":"2024-04-05","close":17224.6094},{"date":"2024-04-08","close":16819.6719},{"date":"2024-04-09","close":16444.3652},{"date":"2024-04-11","close":16809.7949},{"date":"2024-04-12","close":16859.1797},{"date":"2024-04-15","close":16720.9062},{"date":"2024-04-16","close":17036.9551},{"date":"2024-04-17","close":17135.7207},{"date":"2024-04-18","close":18064.1113},{"date":"2024-04-19","close":17194.9785},{"date":"2024-04-22","close":16315.9707},{"date":"2024-04-23","close":15604.8633},{"date":"2024-04-24","close":16197.4531},{"date":"2024-04-25","close":15851.7754},{"date":"2024-04-26","close":16325.8477},{"date":"2024-04-29","close":16967.8184},{"date":"2024-04-30","close":16651.7734},{"date":"2024-05-02","close":17372.7559},{"date":"2024-05-03","close":17194.9785},{"date":"2024-05-07","close":17619.668},{"date":"2024-05-08","close":17362.8789},{"date":"2024-05-09","close":17244.3613},{"date":"2024-05-10","close":16938.1895},{"date":"2024-05-13","close":17481.3984},{"date":"2024-05-14","close":17422.1387},{"date":"2024-05-16","close":17896.2109},{"date":"2024-05-17","close":18419.6641},{"date":"2024-05-20","close":18686.3301},{"date":"2024-05-21","close":19111.0176},{"date":"2024-05-22","close":18804.8477},{"date":"2024-05-23","close":18775.2168},{"date":"2024-05-24","close":18271.5176},{"date":"2024-05-27","close":17550.5332},{"date":"2024-05-28","close":17836.9512},{"date":"2024-05-29","close":17580.1621},{"date":"2024-05-30","close":17333.25},{"date":"2024-05-31","close":17155.4727},{"date":"2024-06-03","close":17738.1855},{"date":"2024-06-04","close":17155.4727},{"date":"2024-06-05","close":18093.7402},{"date":"2024-06-07","close":18301.1465},{"date":"2024-06-10","close":17985.0977},{"date":"2024-06-11","close":17915.9629},{"date":"2024-06-12","close":17748.0625},{"date":"2024-06-13","close":18123.3711},{"date":"2024-06-14","close":18241.8887},{"date":"2024-06-17","close":17886.334},{"date":"2024-06-18","close":18577.6895},{"date":"2024-06-19","close":18567.8125},{"date":"2024-06-20","close":17886.334},{"date":"2024-06-21","close":17530.7793},{"date":"2024-06-24","close":16997.4492},{"date":"2024-06-25","close":16908.5605},{"date":"2024-06-26","close":17441.8926},{"date":"2024-06-27","close":17135.7207},{"date":"2024-06-28","close":17343.127},{"date":"2024-07-01","close":17224.6094},{"date":"2024-07-02","close":16592.5117},{"date":"2024-07-03","close":16473.9941},{"date":"2024-07-04","close":17254.2383},{"date":"2024-07-05","close":17214.7324},{"date":"2024-07-08","close":16977.6973},{"date":"2024-07-09","close":17017.2031},{"date":"2024-07-10","close":16691.2773},{"date":"2024-07-11","close":16908.5605},{"date":"2024-07-12","close":16790.043},{"date":"2024-07-15","close":16641.8965},{"date":"2024-07-16","close":16701.1543},{"date":"2024-07-17","close":16266.5889},{"date":"2024-07-18","close":15506.0986},{"date":"2024-07-19","close":15180.1738},{"date":"2024-07-22","close":14054.2529},{"date":"2024-07-23","close":14123.3887},{"date":"2024-07-24","close":14241.9072},{"date":"2024-07-25","close":13560.4287},{"date":"2024-07-26","close":13738.2061},{"date":"2024-07-29","close":13777.7109},{"date":"2024-07-30","close":13333.2686},{"date":"2024-07-31","close":14439.4365},{"date":"2024-08-01","close":14469.0664},{"date":"2024-08-02","close":13244.3809},{"date":"2024-08-05","close":10913.5283},{"date":"2024-08-06","close":11545.624},{"date":"2024-08-07","close":12493.7676},{"date":"2024-08-08","close":13333.2686},{"date":"2024-08-09","close":13797.4648},{"date":"2024-08-12","close":13708.5762},{"date":"2024-08-13","close":14074.0068},{"date":"2024-08-14","close":15071.5322},{"date":"2024-08-16","close":15338.1982},{"date":"2024-08-19","close":14913.5088},{"date":"2024-08-20","close":15199.9277},{"date":"2024-08-21","close":14883.8789},{"date":"2024-08-22","close":14222.1533},{"date":"2024-08-23","close":14429.5605},{"date":"2024-08-26","close":14607.3369},{"date":"2024-08-27","close":14311.043},{"date":"2024-08-28","close":14696.2256},{"date":"2024-08-29","close":14419.6836},{"date":"2024-08-30","close":14943.1377},{"date":"2024-09-02","close":14893.7559},{"date":"2024-09-03","close":14459.1895},{"date":"2024-09-04","close":13530.7988},{"date":"2024-09-05","close":13649.3174},{"date":"2024-09-06","close":12967.8389},{"date":"2024-09-09","close":13432.0342},{"date":"2024-09-10","close":13264.1338},{"date":"2024-09-11","close":12967.8389},{"date":"2024-09-12","close":13520.9229},{"date":"2024-09-13","close":13076.4805},{"date":"2024-09-19","close":12622.1621},{"date":"2024-09-20","close":12641.9141},{"date":"2024-09-23","close":12997.4688},{"date":"2024-09-24","close":13274.0098},{"date":"2024-09-25","close":13214.751},{"date":"2024-09-26","close":13708.5762},{"date":"2024-09-27","close":13570.3057},{"date":"2024-09-30","close":13214.751},{"date":"2024-10-02","close":12878.9502},{"date":"2024-10-04","close":12770.3086},{"date":"2024-10-07","close":13274.0098},{"date":"2024-10-08","close":12987.5918},{"date":"2024-10-10","close":12770.3086},{"date":"2024-10-11","close":12839.4443},{"date":"2024-10-14","close":12839.4443},{"date":"2024-10-15","close":13007.3457},{"date":"2024-10-16","close":12286.3604},{"date":"2024-10-17","close":12306.1133},{"date":"2024-10-18","close":12049.3252},{"date":"2024-10-21","close":12306.1133},{"date":"2024-10-22","close":11911.0537},{"date":"2024-10-23","close":12059.2012},{"date":"2024-10-24","close":11762.9072},{"date":"2024-10-25","close":11456.7354},{"date":"2024-10-28","close":12454.2617},{"date":"2024-10-29","close":12829.5684},{"date":"2024-10-30","close":12691.2969},{"date":"2024-10-31","close":13570.3057},{"date":"2024-11-01","close":13461.6641},{"date":"2024-11-04","close":13511.0469},{"date":"2024-11-05","close":13432.0342},{"date":"2024-11-06","close":13017.2217},{"date":"2024-11-07","close":13017.2217},{"date":"2024-11-08","close":12987.5918},{"date":"2024-11-11","close":12661.668},{"date":"2024-11-12","close":11822.166},{"date":"2024-11-13","close":11456.7354},{"date":"2024-11-14","close":11614.7588},{"date":"2024-11-15","close":11891.3008},{"date":"2024-11-18","close":11219.6992},{"date":"2024-11-19","close":11288.834},{"date":"2024-11-20","close":11150.5635},{"date":"2024-11-21","close":11111.0576},{"date":"2024-11-22","close":10834.5156},{"date":"2024-11-25","close":11812.2891},{"date":"2024-11-26","close":11802.4121},{"date":"2024-11-27","close":11308.5879},{"date":"2024-11-28","close":11081.4287},{"date":"2024-11-29","close":10854.2695},{"date":"2024-12-02","close":10419.7031},{"date":"2024-12-03","close":11032.0459},{"date":"2024-12-04","close":10686.3691},{"date":"2024-12-05","close":11160.4404},{"date":"2024-12-06","close":10943.1572},{"date":"2024-12-09","close":10113.5312},{"date":"2024-12-10","close":10429.5791},{"date":"2024-12-11","close":10864.1455},{"date":"2024-12-12","close":11190.0693},{"date":"2024-12-13","close":11328.3408},{"date":"2024-12-16","close":11397.4756},{"date":"2024-12-17","close":11585.1289},{"date":"2024-12-18","close":11436.9824},{"date":"2024-12-19","close":11091.3047},{"date":"2024-12-20","close":10617.2324},{"date":"2024-12-23","close":11170.3164},{"date":"2024-12-24","close":11545.624},{"date":"2024-12-26","close":11259.2051},{"date":"2024-12-27","close":11647.7979},{"date":"2024-12-30","close":11837.1113},{"date":"2025-01-02","close":12883.3213},{"date":"2025-01-03","close":12843.4658},{"date":"2025-01-06","close":13072.6348},{"date":"2025-01-07","close":12943.1045},{"date":"2025-01-08","close":13521.0107},{"date":"2025-01-09","close":13082.5986},{"date":"2025-01-10","close":13670.4688},{"date":"2025-01-13","close":13242.0215},{"date":"2025-01-14","close":13600.7217},{"date":"2025-01-15","close":14168.6641},{"date":"2025-01-16","close":14467.5811},{"date":"2025-01-17","close":14198.5557},{"date":"2025-01-20","close":14039.1328},{"date":"2025-01-21","close":14138.7725},{"date":"2025-01-22","close":14348.0137},{"date":"2025-01-23","close":14118.8447},{"date":"2025-01-24","close":14168.6641},{"date":"2025-01-31","close":13042.7432},{"date":"2025-02-03","close":12165.9199},{"date":"2025-02-04","close":12594.3682},{"date":"2025-02-05","close":13600.7217},{"date":"2025-02-06","close":13610.6855},{"date":"2025-02-07","close":13909.6025},{"date":"2025-02-10","close":14148.7363},{"date":"2025-02-11","close":14128.8086},{"date":"2025-02-12","close":13849.8193},{"date":"2025-02-13","close":15374.2959},{"date":"2025-02-14","close":15135.1621},{"date":"2025-02-17","close":14965.7754},{"date":"2025-02-18","close":14965.7754},{"date":"2025-02-19","close":15713.0684},{"date":"2025-02-20","close":14985.7031},{"date":"2025-02-21","close":15663.249},{"date":"2025-02-24","close":15444.043},{"date":"2025-02-25","close":15045.4873},{"date":"2025-02-26","close":15005.6318},{"date":"2025-02-27","close":14597.1113},{"date":"2025-02-28","close":14597.1113},{"date":"2025-03-04","close":14357.9775},{"date":"2025-03-05","close":14935.8838},{"date":"2025-03-06","close":14517.4004},{"date":"2025-03-07","close":14417.7617},{"date":"2025-03-10","close":14208.5195},{"date":"2025-03-11","close":14617.0391},{"date":"2025-03-12","close":15294.584},{"date":"2025-03-13","close":15284.6201},{"date":"2025-03-14","close":15962.166},{"date":"2025-03-17","close":15653.2852},{"date":"2025-03-18","close":15344.4043},{"date":"2025-03-19","close":15334.4404},{"date":"2025-03-20","close":15404.1875},{"date":"2025-03-21","close":15364.332},{"date":"2025-03-24","close":15095.3066},{"date":"2025-03-25","close":14457.6172},{"date":"2025-03-26","close":14746.5703},{"date":"2025-03-27","close":14367.9414},{"date":"2025-03-28","close":14039.1328},{"date":"2025-03-31","close":13451.2637},{"date":"2025-04-01","close":13610.6855},{"date":"2025-04-02","close":13411.4072},{"date":"2025-04-03","close":13132.418},{"date":"2025-04-04","close":12753.79},{"date":"2025-04-07","close":11807.2197},{"date":"2025-04-08","close":11906.8594},{"date":"2025-04-09","close":11827.1475},{"date":"2025-04-10","close":12674.0791},{"date":"2025-04-11","close":12893.2852},{"date":"2025-04-14","close":13112.4902},{"date":"2025-04-15","close":13202.166},{"date":"2025-04-16","close":12773.7178},{"date":"2025-04-17","close":13092.5625},{"date":"2025-04-18","close":12963.0322},{"date":"2025-04-21","close":12943.1045},{"date":"2025-04-22","close":12793.6455},{"date":"2025-04-23","close":13251.9854},{"date":"2025-04-24","close":13052.707},{"date":"2025-04-25","close":13351.624},{"date":"2025-04-28","close":13082.5986},{"date":"2025-04-29","close":13182.2383},{"date":"2025-04-30","close":12853.4297},{"date":"2025-05-02","close":13022.8154},{"date":"2025-05-07","close":13650.541},{"date":"2025-05-08","close":13700.3604},{"date":"2025-05-09","close":13411.4072},{"date":"2025-05-12","close":14108.8809},{"date":"2025-05-13","close":13949.458},{"date":"2025-05-14","close":14258.3389},{"date":"2025-05-15","close":13809.9639},{"date":"2025-05-16","close":13670.4688},{"date":"2025-05-19","close":13082.5986},{"date":"2025-05-20","close":13251.9854},{"date":"2025-05-21","close":12923.1768},{"date":"2025-05-22","close":12773.7178},{"date":"2025-05-23","close":12773.7178},{"date":"2025-05-26","close":13152.3467},{"date":"2025-05-27","close":12943.1045},{"date":"2025-05-28","close":13271.9131},{"date":"2025-05-29","close":13261.9492},{"date":"2025-05-30","close":12873.3574},{"date":"2025-06-02","close":12843.4658},{"date":"2025-06-04","close":13092.5625},{"date":"2025-06-05","close":13560.8662},{"date":"2025-06-09","close":13451.2637},{"date":"2025-06-10","close":13301.8047},{"date":"2025-06-11","close":13959.4219},{"date":"2025-06-12","close":13879.7109},{"date":"2025-06-13","close":13411.4072},{"date":"2025-06-16","close":13072.6348},{"date":"2025-06-17","close":12933.1406},{"date":"2025-06-18","close":12943.1045},{"date":"2025-06-19","close":12853.4297},{"date":"2025-06-20","close":12903.249},{"date":"2025-06-23","close":12654.1514},{"date":"2025-06-24","close":13042.7432},{"date":"2025-06-25","close":13371.5518},{"date":"2025-06-26","close":13132.418},{"date":"2025-06-27","close":12992.9238},{"date":"2025-06-30","close":12783.6816},{"date":"2025-07-01","close":12694.0068},{"date":"2025-07-02","close":12544.5488},{"date":"2025-07-03","close":12943.1045},{"date":"2025-07-04","close":12773.7178},{"date":"2025-07-07","close":12644.1875},{"date":"2025-07-08","close":12654.1514},{"date":"2025-07-09","close":12544.5488},{"date":"2025-07-10","close":12524.6211},{"date":"2025-07-11","close":12863.3936},{"date":"2025-07-14","close":12554.5127},{"date":"2025-07-15","close":12644.1875},{"date":"2025-07-16","close":12604.332},{"date":"2025-07-17","close":12723.8984},{"date":"2025-07-18","close":12684.043},{"date":"2025-07-21","close":12624.2598},{"date":"2025-07-22","close":12375.1621},{"date":"2025-07-23","close":12205.7754},{"date":"2025-07-24","close":12056.3174},{"date":"2025-07-25","close":11916.8232},{"date":"2025-07-28","close":12345.2705},{"date":"2025-07-29","close":12415.0176},{"date":"2025-07-30","close":12415.0176},{"date":"2025-07-31","close":12405.0537},{"date":"2025-08-01","close":11717.5449},{"date":"2025-08-04","close":11687.6533},{"date":"2025-08-05","close":11717.5449},{"date":"2025-08-06","close":11886.9307},{"date":"2025-08-07","close":12036.3896},{"date":"2025-08-08","close":12175.8838},{"date":"2025-08-11","close":12275.5234},{"date":"2025-08-12","close":12165.9199},{"date":"2025-08-13","close":12405.0537},{"date":"2025-08-14","close":12235.668},{"date":"2025-08-18","close":12066.2812},{"date":"2025-08-19","close":11916.8232},{"date":"2025-08-20","close":11737.4727},{"date":"2025-08-21","close":11558.1221},{"date":"2025-08-22","close":11607.9424},{"date":"2025-08-25","close":11797.2559},{"date":"2025-08-26","close":12444.9092},{"date":"2025-08-27","close":12584.4043},{"date":"2025-08-28","close":12524.6211},{"date":"2025-08-29","close":12454.873},{"date":"2025-09-01","close":12255.5957},{"date":"2025-09-02","close":12405.0537},{"date":"2025-09-03","close":12405.0537},{"date":"2025-09-04","close":12763.7539},{"date":"2025-09-05","close":12534.585},{"date":"2025-09-08","close":12644.1875},{"date":"2025-09-09","close":13002.8877},{"date":"2025-09-10","close":13022.8154},{"date":"2025-09-11","close":13142.3828},{"date":"2025-09-12","close":13222.0938},{"date":"2025-09-15","close":13640.5771},{"date":"2025-09-16","close":13740.2158},{"date":"2025-09-17","close":13829.8916},{"date":"2025-09-18","close":15244.7646},{"date":"2025-09-19","close":15350.0},{"date":"2025-09-22","close":15972.1299},{"date":"2025-09-23","close":15643.3213},{"date":"2025-09-24","close":15732.9961},{"date":"2025-09-25","close":15732.9961},{"date":"2025-09-26","close":15204.9092},{"date":"2025-09-29","close":16121.5879},{"date":"2025-09-30","close":15972.1299},{"date":"2025-10-01","close":15982.0938},{"date":"2025-10-02","close":16370.6855},{"date":"2025-10-10","close":17008.375},{"date":"2025-10-13","close":16649.6738},{"date":"2025-10-14","close":15603.4648},{"date":"2025-10-15","close":16011.9854},{"date":"2025-10-16","close":15752.9238},{"date":"2025-10-17","close":15264.6924},{"date":"2025-10-20","close":15723.0322},{"date":"2025-10-21","close":15703.1045},{"date":"2025-10-22","close":15693.1406},{"date":"2025-10-23","close":15603.4648},{"date":"2025-10-24","close":15882.4541},{"date":"2025-10-27","close":15872.4902},{"date":"2025-10-28","close":15414.1514},{"date":"2025-10-29","close":15653.2852},{"date":"2025-10-30","close":15384.2598},{"date":"2025-10-31","close":15424.1152},{"date":"2025-11-03","close":15583.5371},{"date":"2025-11-04","close":15234.8008},{"date":"2025-11-05","close":14527.3643},{"date":"2025-11-06","close":15045.4873},{"date":"2025-11-07","close":14208.5195},{"date":"2025-11-10","close":14587.1475},{"date":"2025-11-11","close":14417.7617},{"date":"2025-11-12","close":14218.4834},{"date":"2025-11-13","close":14168.6641},{"date":"2025-11-14","close":13501.083},{"date":"2025-11-17","close":13740.2158},{"date":"2025-11-18","close":13760.1445},{"date":"2025-11-19","close":13680.4326},{"date":"2025-11-20","close":13610.6855},{"date":"2025-11-21","close":12753.79},{"date":"2025-11-24","close":12674.0791},{"date":"2025-11-25","close":12753.79},{"date":"2025-11-26","close":13102.5264},{"date":"2025-11-27","close":13042.7432},{"date":"2025-11-28","close":14138.7725},{"date":"2025-12-01","close":14367.9414},{"date":"2025-12-02","close":14367.9414},{"date":"2025-12-03","close":14617.0391},{"date":"2025-12-04","close":14995.668},{"date":"2025-12-05","close":14676.8223},{"date":"2025-12-08","close":14646.9307},{"date":"2025-12-09","close":14308.1582},{"date":"2025-12-10","close":14128.8086},{"date":"2025-12-11","close":14268.3027},{"date":"2025-12-12","close":13949.458},{"date":"2025-12-15","close":13790.0361},{"date":"2025-12-16","close":13361.5879},{"date":"2025-12-17","close":13451.2637},{"date":"2025-12-18","close":13222.0938},{"date":"2025-12-19","close":13341.6602},{"date":"2025-12-22","close":13819.9277},{"date":"2025-12-23","close":14039.1328},{"date":"2025-12-24","close":13839.8555},{"date":"2025-12-26","close":13800.0},{"date":"2025-12-29","close":14300.0},{"date":"2025-12-30","close":14760.0},{"date":"2026-01-02","close":15090.0},{"date":"2026-01-05","close":15550.0},{"date":"2026-01-06","close":15870.0},{"date":"2026-01-07","close":15280.0},{"date":"2026-01-08","close":14800.0},{"date":"2026-01-09","close":14500.0},{"date":"2026-01-12","close":14340.0},{"date":"2026-01-13","close":14020.0},{"date":"2026-01-14","close":14160.0},{"date":"2026-01-15","close":15180.0},{"date":"2026-01-16","close":15100.0},{"date":"2026-01-19","close":15500.0},{"date":"2026-01-20","close":14930.0},{"date":"2026-01-21","close":15130.0},{"date":"2026-01-22","close":15260.0},{"date":"2026-01-23","close":15510.0},{"date":"2026-01-26","close":15960.0},{"date":"2026-01-27","close":19870.0},{"date":"2026-01-28","close":20450.0},{"date":"2026-01-29","close":19570.0},{"date":"2026-01-30","close":19710.0},{"date":"2026-02-02","close":18490.0},{"date":"2026-02-03","close":19740.0},{"date":"2026-02-04","close":19950.0},{"date":"2026-02-05","close":18660.0},{"date":"2026-02-06","close":18010.0},{"date":"2026-02-09","close":18800.0},{"date":"2026-02-10","close":18250.0},{"date":"2026-02-11","close":18080.0},{"date":"2026-02-12","close":17840.0},{"date":"2026-02-13","close":16840.0},{"date":"2026-02-19","close":17710.0},{"date":"2026-02-20","close":17500.0},{"date":"2026-02-23","close":17150.0},{"date":"2026-02-24","close":17930.0},{"date":"2026-02-25","close":17980.0},{"date":"2026-02-26","close":18270.0},{"date":"2026-02-27","close":17980.0},{"date":"2026-03-03","close":17290.0},{"date":"2026-03-04","close":15000.0},{"date":"2026-03-05","close":17610.0},{"date":"2026-03-06","close":18210.0},{"date":"2026-03-09","close":16480.0},{"date":"2026-03-10","close":17590.0},{"date":"2026-03-11","close":17150.0},{"date":"2026-03-12","close":17170.0},{"date":"2026-03-13","close":17430.0},{"date":"2026-03-16","close":17020.0},{"date":"2026-03-17","close":17050.0},{"date":"2026-03-18","close":18310.0},{"date":"2026-03-19","close":17860.0},{"date":"2026-03-20","close":17500.0},{"date":"2026-03-23","close":16450.0},{"date":"2026-03-24","close":16410.0},{"date":"2026-03-25","close":17250.0},{"date":"2026-03-26","close":15870.0},{"date":"2026-03-27","close":15870.0},{"date":"2026-03-30","close":15000.0},{"date":"2026-03-31","close":14460.0},{"date":"2026-04-01","close":15450.0},{"date":"2026-04-02","close":14620.0},{"date":"2026-04-03","close":14580.0},{"date":"2026-04-06","close":14540.0},{"date":"2026-04-07","close":14550.0},{"date":"2026-04-08","close":15600.0},{"date":"2026-04-09","close":15120.0},{"date":"2026-04-10","close":15400.0},{"date":"2026-04-13","close":15400.0},{"date":"2026-04-14","close":15650.0},{"date":"2026-04-15","close":15800.0},{"date":"2026-04-16","close":16170.0},{"date":"2026-04-17","close":16260.0},{"date":"2026-04-20","close":16300.0},{"date":"2026-04-21","close":16380.0},{"date":"2026-04-22","close":16720.0},{"date":"2026-04-23","close":16410.0},{"date":"2026-04-24","close":17030.0},{"date":"2026-04-27","close":17590.0},{"date":"2026-04-28","close":16860.0},{"date":"2026-04-29","close":16460.0},{"date":"2026-04-30","close":16110.0},{"date":"2026-05-04","close":16900.0},{"date":"2026-05-06","close":16980.0},{"date":"2026-05-07","close":16530.0},{"date":"2026-05-08","close":16780.0},{"date":"2026-05-11","close":16200.0},{"date":"2026-05-12","close":15510.0},{"date":"2026-05-13","close":15050.0},{"date":"2026-05-14","close":15100.0},{"date":"2026-05-15","close":14140.0},{"date":"2026-05-18","close":13650.0},{"date":"2026-05-19","close":13140.0},{"date":"2026-05-20","close":12750.0},{"date":"2026-05-21","close":13540.0},{"date":"2026-05-22","close":14130.0},{"date":"2026-05-26","close":13720.0},{"date":"2026-05-27","close":12700.0},{"date":"2026-05-28","close":12380.0},{"date":"2026-05-29","close":12050.0},{"date":"2026-06-01","close":11720.0},{"date":"2026-06-02","close":11200.0},{"date":"2026-06-04","close":12020.0},{"date":"2026-06-05","close":11010.0},{"date":"2026-06-08","close":9880.0},{"date":"2026-06-09","close":10730.0},{"date":"2026-06-10","close":10570.0},{"date":"2026-06-11","close":11550.0},{"date":"2026-06-12","close":12120.0},{"date":"2026-06-15","close":12010.0},{"date":"2026-06-16","close":11640.0},{"date":"2026-06-17","close":11620.0},{"date":"2026-06-18","close":11380.0},{"date":"2026-06-19","close":11000.0},{"date":"2026-06-22","close":11140.0},{"date":"2026-06-23","close":10120.0},{"date":"2026-06-24","close":9830.0},{"date":"2026-06-25","close":9630.0},{"date":"2026-06-26","close":9400.0},{"date":"2026-06-29","close":10310.0},{"date":"2026-06-30","close":10510.0},{"date":"2026-07-01","close":10560.0},{"date":"2026-07-02","close":9520.0},{"date":"2026-07-03","close":9930.0},{"date":"2026-07-06","close":9590.0},{"date":"2026-07-07","close":9380.0},{"date":"2026-07-08","close":8730.0},{"date":"2026-07-09","close":8840.0},{"date":"2026-07-10","close":9770.0},{"date":"2026-07-13","close":9680.0},{"date":"2026-07-14","close":9440.0},{"date":"2026-07-15","close":10120.0},{"date":"2026-07-16","close":9710.0},{"date":"2026-07-20","close":9000.0},{"date":"2026-07-21","close":9110.0},{"date":"2026-07-22","close":9080.0},{"date":"2026-07-23","close":9400.0},{"date":"2026-07-24","close":8830.0},{"date":"2026-07-27","close":8910.0},{"date":"2026-07-28","close":7930.0},{"date":"2026-07-29","close":7060.0},{"date":"2026-07-30","close":6970.0},{"date":"2026-07-31","close":8450.0},{"date":"2026-08-03","close":8510.0},{"date":"2026-08-04","close":8950.0},{"date":"2026-08-05","close":9120.0},{"date":"2026-08-06","close":9030.0},{"date":"2026-08-07","close":8760.0},{"date":"2026-08-10","close":9320.0},{"date":"2026-08-11","close":9550.0},{"date":"2026-08-12","close":9810.0},{"date":"2026-08-13","close":10260.0},{"date":"2026-08-14","close":10230.0},{"date":"2026-08-18","close":9540.0},{"date":"2026-08-19","close":9260.0},{"date":"2026-08-20","close":9750.0},{"date":"2026-08-21","close":9820.0},{"date":"2026-08-24","close":9620.0},{"date":"2026-08-25","close":9920.0},{"date":"2026-08-26","close":10420.0},{"date":"2026-08-27","close":10480.0},{"date":"2026-08-28","close":10290.0},{"date":"2026-08-31","close":10320.0},{"date":"2026-09-01","close":10050.0},{"date":"2026-09-02","close":9960.0},{"date":"2026-09-03","close":9650.0},{"date":"2026-09-04","close":10100.0},{"date":"2026-09-07","close":10780.0},{"date":"2026-09-08","close":10050.0},{"date":"2026-09-09","close":10130.0},{"date":"2026-09-10","close":10410.0},{"date":"2026-09-11","close":10150.0},{"date":"2026-09-14","close":9630.0},{"date":"2026-09-15","close":10120.0},{"date":"2026-09-16","close":10020.0},{"date":"2026-09-17","close":10480.0},{"date":"2026-09-18","close":11080.0},{"date":"2026-09-21","close":11410.0},{"date":"2026-09-22","close":11320.0},{"date":"2026-09-23","close":12870.0},{"date":"2026-09-28","close":12310.0},{"date":"2026-09-29","close":13290.0},{"date":"2026-09-30","close":13030.0},{"date":"2026-10-01","close":14370.0},{"date":"2026-10-02","close":14360.0},{"date":"2026-10-06","close":14560.0},{"date":"2026-10-07","close":14090.0},{"date":"2026-10-08","close":14100.0},{"date":"2026-10-12","close":13160.0},{"date":"2026-10-13","close":13090.0},{"date":"2026-10-14","close":12120.0},{"date":"2026-10-15","close":10180.0},{"date":"2026-10-16","close":11240.0},{"date":"2026-10-19","close":11320.0},{"date":"2026-10-20","close":10740.0},{"date":"2026-10-21","close":12200.0},{"date":"2026-10-22","close":11220.0},{"date":"2026-10-23","close":10990.0}],"chart_data":[{"date":"2024-10-24","open":11990,"high":11990,"low":11714,"close":11763,"volume":143398,"rsi_14":35.01,"sma_20":12926.5,"sma_60":13619.33,"sma_120":15559.83},{"date":"2024-10-25","open":11832,"high":11901,"low":11368,"close":11457,"volume":231002,"rsi_14":33.25,"sma_20":12834.5,"sma_60":13572.33,"sma_120":15522.75},{"date":"2024-10-28","open":11556,"high":12553,"low":11556,"close":12454,"volume":394363,"rsi_14":40.72,"sma_20":12796.0,"sma_60":13553.67,"sma_120":15490.08},{"date":"2024-10-29","open":12326,"high":12928,"low":12069,"close":12830,"volume":257644,"rsi_14":48.25,"sma_20":12751.5,"sma_60":13538.33,"sma_120":15455.17},{"date":"2024-10-30","open":12879,"high":13116,"low":12583,"close":12691,"volume":183298,"rsi_14":49.11,"sma_20":12707.0,"sma_60":13520.0,"sma_120":15421.75},{"date":"2024-10-31","open":12523,"high":13728,"low":12444,"close":13570,"volume":753493,"rsi_14":56.98,"sma_20":12725.0,"sma_60":13524.0,"sma_120":15389.67},{"date":"2024-11-01","open":13383,"high":13630,"low":13264,"close":13462,"volume":217824,"rsi_14":53.14,"sma_20":12754.5,"sma_60":13507.5,"sma_120":15358.17},{"date":"2024-11-04","open":13472,"high":13738,"low":13294,"close":13511,"volume":247162,"rsi_14":55.09,"sma_20":12792.0,"sma_60":13491.33,"sma_120":15323.5},{"date":"2024-11-05","open":13432,"high":13728,"low":13422,"close":13432,"volume":137494,"rsi_14":63.3,"sma_20":12800.0,"sma_60":13494.5,"sma_120":15290.33},{"date":"2024-11-06","open":13630,"high":13639,"low":12938,"close":13017,"volume":225364,"rsi_14":57.56,"sma_20":12801.5,"sma_60":13530.0,"sma_120":15254.67},{"date":"2024-11-07","open":13067,"high":13265,"low":12849,"close":13017,"volume":209887,"rsi_14":60.49,"sma_20":12812.5,"sma_60":13554.33,"sma_120":15221.33},{"date":"2024-11-08","open":13116,"high":13481,"low":12968,"close":12988,"volume":233080,"rsi_14":58.08,"sma_20":12820.0,"sma_60":13562.67,"sma_120":15183.42},{"date":"2024-11-11","open":13116,"high":13116,"low":12375,"close":12662,"volume":272605,"rsi_14":59.05,"sma_20":12795.5,"sma_60":13551.33,"sma_120":15143.25},{"date":"2024-11-12","open":12573,"high":12652,"low":11714,"close":11822,"volume":435596,"rsi_14":47.55,"sma_20":12735.5,"sma_60":13518.0,"sma_120":15092.0},{"date":"2024-11-13","open":11654,"high":11822,"low":11457,"close":11457,"volume":281956,"rsi_14":46.88,"sma_20":12693.5,"sma_60":13480.0,"sma_120":15033.25},{"date":"2024-11-14","open":11595,"high":11802,"low":10914,"close":11615,"volume":487261,"rsi_14":51.66,"sma_20":12658.5,"sma_60":13438.5,"sma_120":14973.58},{"date":"2024-11-15","open":11694,"high":12069,"low":11565,"close":11891,"volume":299443,"rsi_14":43.03,"sma_20":12650.5,"sma_60":13384.83,"sma_120":14912.67},{"date":"2024-11-18","open":12039,"high":12079,"low":11180,"close":11220,"volume":372259,"rsi_14":31.44,"sma_20":12595.5,"sma_60":13315.33,"sma_120":14848.67},{"date":"2024-11-19","open":11220,"high":11338,"low":11091,"close":11289,"volume":156973,"rsi_14":33.56,"sma_20":12564.0,"sma_60":13254.17,"sma_120":14785.5},{"date":"2024-11-20","open":11338,"high":11358,"low":11101,"close":11151,"volume":148339,"rsi_14":15.69,"sma_20":12518.0,"sma_60":13185.83,"sma_120":14725.42},{"date":"2024-11-21","open":11151,"high":11259,"low":10914,"close":11111,"volume":191169,"rsi_14":16.0,"sma_20":12485.0,"sma_60":13122.17,"sma_120":14671.08},{"date":"2024-11-22","open":11200,"high":11397,"low":10775,"close":10835,"volume":311307,"rsi_14":13.67,"sma_20":12453.5,"sma_60":13065.0,"sma_120":14612.0},{"date":"2024-11-25","open":10983,"high":11921,"low":10963,"close":11812,"volume":465869,"rsi_14":32.33,"sma_20":12421.0,"sma_60":13020.83,"sma_120":14563.33},{"date":"2024-11-26","open":11783,"high":11872,"low":11467,"close":11802,"volume":151843,"rsi_14":35.46,"sma_20":12369.0,"sma_60":12973.5,"sma_120":14516.67},{"date":"2024-11-27","open":11674,"high":11714,"low":11190,"close":11309,"volume":245990,"rsi_14":31.91,"sma_20":12299.0,"sma_60":12922.83,"sma_120":14467.33},{"date":"2024-11-28","open":11309,"high":11397,"low":11062,"close":11081,"volume":156497,"rsi_14":30.43,"sma_20":12173.0,"sma_60":12861.83,"sma_120":14411.17},{"date":"2024-11-29","open":11042,"high":11081,"low":10499,"close":10854,"volume":295297,"rsi_14":31.06,"sma_20":12041.0,"sma_60":12801.67,"sma_120":14358.0},{"date":"2024-12-02","open":11012,"high":11052,"low":10420,"close":10420,"volume":301019,"rsi_14":33.94,"sma_20":11884.5,"sma_60":12725.33,"sma_120":14293.25},{"date":"2024-12-03","open":10252,"high":11072,"low":10252,"close":11032,"volume":282089,"rsi_14":45.4,"sma_20":11763.0,"sma_60":12660.17,"sma_120":14231.92},{"date":"2024-12-04","open":10756,"high":10993,"low":10627,"close":10686,"volume":214290,"rsi_14":40.33,"sma_20":11645.0,"sma_60":12596.5,"sma_120":14170.33},{"date":"2024-12-05","open":10815,"high":11476,"low":10736,"close":11160,"volume":316402,"rsi_14":42.69,"sma_20":11552.5,"sma_60":12556.5,"sma_120":14113.33},{"date":"2024-12-06","open":10963,"high":11052,"low":10370,"close":10943,"volume":311594,"rsi_14":46.96,"sma_20":11449.0,"sma_60":12510.83,"sma_120":14055.92},{"date":"2024-12-09","open":10696,"high":10696,"low":10084,"close":10114,"volume":325707,"rsi_14":38.92,"sma_20":11320.0,"sma_60":12462.67,"sma_120":13988.33},{"date":"2024-12-10","open":10114,"high":10548,"low":10114,"close":10430,"volume":161305,"rsi_14":43.42,"sma_20":11249.5,"sma_60":12412.0,"sma_120":13922.42},{"date":"2024-12-11","open":10430,"high":11032,"low":10360,"close":10864,"volume":197264,"rsi_14":47.9,"sma_20":11219.5,"sma_60":12371.5,"sma_120":13863.17},{"date":"2024-12-12","open":11121,"high":11397,"low":10904,"close":11190,"volume":181271,"rsi_14":53.0,"sma_20":11198.0,"sma_60":12341.5,"sma_120":13800.83},{"date":"2024-12-13","open":11111,"high":11328,"low":11012,"close":11328,"volume":157730,"rsi_14":45.24,"sma_20":11169.5,"sma_60":12304.5,"sma_120":13739.75},{"date":"2024-12-16","open":11536,"high":11585,"low":11348,"close":11397,"volume":122979,"rsi_14":46.07,"sma_20":11178.5,"sma_60":12276.17,"sma_120":13685.0},{"date":"2024-12-17","open":11516,"high":11664,"low":11348,"close":11585,"volume":198798,"rsi_14":52.86,"sma_20":11193.5,"sma_60":12258.67,"sma_120":13634.83},{"date":"2024-12-18","open":11654,"high":11654,"low":11259,"close":11437,"volume":124340,"rsi_14":53.73,"sma_20":11208.0,"sma_60":12238.33,"sma_120":13587.92},{"date":"2024-12-19","open":10963,"high":11180,"low":10963,"close":11091,"volume":180742,"rsi_14":52.43,"sma_20":11207.0,"sma_60":12206.17,"sma_120":13538.83},{"date":"2024-12-20","open":11101,"high":11131,"low":10538,"close":10617,"volume":164962,"rsi_14":52.01,"sma_20":11196.0,"sma_60":12161.33,"sma_120":13481.25},{"date":"2024-12-23","open":10696,"high":11210,"low":10696,"close":11170,"volume":181312,"rsi_14":51.42,"sma_20":11163.5,"sma_60":12126.83,"sma_120":13430.92},{"date":"2024-12-24","open":11388,"high":11723,"low":11249,"close":11546,"volume":261602,"rsi_14":58.79,"sma_20":11150.5,"sma_60":12090.33,"sma_120":13382.0},{"date":"2024-12-26","open":11704,"high":11743,"low":11220,"close":11259,"volume":170168,"rsi_14":51.05,"sma_20":11148.0,"sma_60":12051.33,"sma_120":13331.67},{"date":"2024-12-27","open":11179,"high":12236,"low":11179,"close":11648,"volume":397119,"rsi_14":56.31,"sma_20":11171.5,"sma_60":12023.17,"sma_120":13289.08},{"date":"2024-12-30","open":11528,"high":11887,"low":11319,"close":11837,"volume":214300,"rsi_14":69.62,"sma_20":11216.0,"sma_60":12003.83,"sma_120":13249.08},{"date":"2025-01-02","open":12006,"high":13202,"low":11927,"close":12883,"volume":894971,"rsi_14":74.13,"sma_20":11335.0,"sma_60":12003.83,"sma_120":13211.25},{"date":"2025-01-03","open":12754,"high":12983,"low":12186,"close":12843,"volume":795245,"rsi_14":70.95,"sma_20":11421.0,"sma_60":11994.67,"sma_120":13173.42},{"date":"2025-01-06","open":13152,"high":13322,"low":13023,"close":13073,"volume":591116,"rsi_14":70.29,"sma_20":11536.0,"sma_60":11994.17,"sma_120":13139.5},{"date":"2025-01-07","open":13252,"high":13541,"low":12883,"close":12943,"volume":464075,"rsi_14":67.27,"sma_20":11620.5,"sma_60":11995.17,"sma_120":13104.17},{"date":"2025-01-08","open":12704,"high":13571,"low":12654,"close":13521,"volume":550995,"rsi_14":70.67,"sma_20":11745.0,"sma_60":12004.67,"sma_120":13076.42},{"date":"2025-01-09","open":13431,"high":13461,"low":12933,"close":13083,"volume":494318,"rsi_14":63.57,"sma_20":11889.5,"sma_60":12001.67,"sma_120":13043.17},{"date":"2025-01-10","open":13202,"high":14159,"low":13122,"close":13670,"volume":1258164,"rsi_14":69.11,"sma_20":12047.5,"sma_60":12010.83,"sma_120":13015.83},{"date":"2025-01-13","open":13451,"high":13541,"low":13192,"close":13242,"volume":257012,"rsi_14":68.13,"sma_20":12162.0,"sma_60":12025.0,"sma_120":12986.17},{"date":"2025-01-14","open":13332,"high":13700,"low":13282,"close":13601,"volume":267366,"rsi_14":76.08,"sma_20":12278.0,"sma_60":12044.83,"sma_120":12959.0},{"date":"2025-01-15","open":14119,"high":14916,"low":14009,"close":14169,"volume":1702578,"rsi_14":76.12,"sma_20":12415.5,"sma_60":12078.5,"sma_120":12940.25},{"date":"2025-01-16","open":14418,"high":14637,"low":14238,"close":14468,"volume":407483,"rsi_14":75.77,"sma_20":12564.5,"sma_60":12112.83,"sma_120":12930.42},{"date":"2025-01-17","open":14468,"high":14647,"low":14119,"close":14199,"volume":296497,"rsi_14":76.05,"sma_20":12690.5,"sma_60":12149.33,"sma_120":12921.08},{"date":"2025-01-20","open":14567,"high":14577,"low":13959,"close":14039,"volume":408206,"rsi_14":72.47,"sma_20":12816.0,"sma_60":12180.67,"sma_120":12919.92},{"date":"2025-01-21","open":14179,"high":14268,"low":13800,"close":14139,"volume":322967,"rsi_14":72.0,"sma_20":12964.0,"sma_60":12218.67,"sma_120":12919.0},{"date":"2025-01-22","open":14278,"high":14438,"low":13989,"close":14348,"volume":349878,"rsi_14":66.67,"sma_20":13146.5,"sma_60":12265.33,"sma_120":12918.83},{"date":"2025-01-23","open":14468,"high":14468,"low":14109,"close":14119,"volume":194294,"rsi_14":63.91,"sma_20":13289.5,"sma_60":12291.33,"sma_120":12922.5},{"date":"2025-01-24","open":14069,"high":14328,"low":14039,"close":14169,"volume":192194,"rsi_14":62.44,"sma_20":13416.0,"sma_60":12311.83,"sma_120":12925.08},{"date":"2025-01-31","open":13561,"high":13700,"low":12973,"close":13043,"volume":591963,"rsi_14":50.92,"sma_20":13500.5,"sma_60":12315.83,"sma_120":12917.92},{"date":"2025-02-03","open":12704,"high":12704,"low":12026,"close":12166,"volume":554604,"rsi_14":38.11,"sma_20":13526.5,"sma_60":12290.33,"sma_120":12907.17},{"date":"2025-02-04","open":12425,"high":12883,"low":12276,"close":12594,"volume":337544,"rsi_14":45.71,"sma_20":13564.5,"sma_60":12273.83,"sma_120":12890.67},{"date":"2025-02-05","open":12744,"high":13611,"low":12744,"close":13601,"volume":491665,"rsi_14":49.43,"sma_20":13600.5,"sma_60":12273.33,"sma_120":12882.33},{"date":"2025-02-06","open":13850,"high":13939,"low":13391,"close":13611,"volume":345325,"rsi_14":53.24,"sma_20":13639.0,"sma_60":12274.33,"sma_120":12884.42},{"date":"2025-02-07","open":13720,"high":14328,"low":13720,"close":13910,"volume":577556,"rsi_14":52.74,"sma_20":13681.0,"sma_60":12287.33,"sma_120":12908.67},{"date":"2025-02-10","open":13920,"high":14298,"low":13750,"close":14149,"volume":442919,"rsi_14":49.81,"sma_20":13741.5,"sma_60":12304.83,"sma_120":12929.58},{"date":"2025-02-11","open":14368,"high":14448,"low":14019,"close":14129,"volume":361198,"rsi_14":46.63,"sma_20":13772.0,"sma_60":12322.0,"sma_120":12942.33},{"date":"2025-02-12","open":14209,"high":14448,"low":13770,"close":13850,"volume":423369,"rsi_14":46.53,"sma_20":13810.5,"sma_60":12340.0,"sma_120":12945.67},{"date":"2025-02-13","open":13890,"high":15813,"low":13860,"close":15374,"volume":3918553,"rsi_14":60.44,"sma_20":13896.0,"sma_60":12397.67,"sma_120":12957.83},{"date":"2025-02-14","open":15643,"high":15653,"low":15036,"close":15135,"volume":1074751,"rsi_14":57.62,"sma_20":13991.0,"sma_60":12457.5,"sma_120":12968.75},{"date":"2025-02-17","open":15115,"high":15235,"low":14936,"close":14966,"volume":462233,"rsi_14":54.75,"sma_20":14059.5,"sma_60":12511.83,"sma_120":12975.17},{"date":"2025-02-18","open":15095,"high":15315,"low":14766,"close":14966,"volume":590885,"rsi_14":56.76,"sma_20":14099.5,"sma_60":12561.5,"sma_120":12973.17},{"date":"2025-02-19","open":15235,"high":16739,"low":15145,"close":15713,"volume":3848350,"rsi_14":61.09,"sma_20":14162.0,"sma_60":12635.0,"sma_120":12975.17},{"date":"2025-02-20","open":15793,"high":15952,"low":14956,"close":14986,"volume":745465,"rsi_14":64.8,"sma_20":14201.5,"sma_60":12695.17,"sma_120":12974.67},{"date":"2025-02-21","open":15006,"high":15863,"low":14856,"close":15663,"volume":756994,"rsi_14":77.46,"sma_20":14283.0,"sma_60":12769.0,"sma_120":12977.42},{"date":"2025-02-24","open":15504,"high":15594,"low":15115,"close":15444,"volume":457277,"rsi_14":73.14,"sma_20":14348.5,"sma_60":12839.83,"sma_120":12981.0},{"date":"2025-02-25","open":15434,"high":15474,"low":14946,"close":15045,"volume":461217,"rsi_14":63.02,"sma_20":14383.5,"sma_60":12908.67,"sma_120":12986.83},{"date":"2025-02-26","open":14926,"high":15205,"low":14776,"close":15006,"volume":237658,"rsi_14":62.5,"sma_20":14428.0,"sma_60":12960.33,"sma_120":12990.58},{"date":"2025-02-27","open":15125,"high":15315,"low":14587,"close":14597,"volume":322498,"rsi_14":56.04,"sma_20":14449.5,"sma_60":13005.33,"sma_120":12989.42},{"date":"2025-02-28","open":14079,"high":14826,"low":13949,"close":14597,"volume":379825,"rsi_14":54.11,"sma_20":14527.5,"sma_60":13058.67,"sma_120":12990.75},{"date":"2025-03-04","open":14388,"high":14537,"low":13959,"close":14358,"volume":230715,"rsi_14":52.02,"sma_20":14637.5,"sma_60":13111.83,"sma_120":12986.83},{"date":"2025-03-05","open":14378,"high":15055,"low":14378,"close":14936,"volume":256863,"rsi_14":59.1,"sma_20":14755.0,"sma_60":13178.5,"sma_120":12990.08},{"date":"2025-03-06","open":15135,"high":15135,"low":14468,"close":14517,"volume":287012,"rsi_14":41.19,"sma_20":14801.0,"sma_60":13245.5,"sma_120":12985.42},{"date":"2025-03-07","open":14398,"high":14966,"low":14218,"close":14418,"volume":210067,"rsi_14":42.41,"sma_20":14841.5,"sma_60":13300.5,"sma_120":12980.33},{"date":"2025-03-10","open":14268,"high":14677,"low":14179,"close":14209,"volume":189464,"rsi_14":42.05,"sma_20":14856.5,"sma_60":13357.83,"sma_120":12977.17},{"date":"2025-03-11","open":13780,"high":14697,"low":13601,"close":14617,"volume":308505,"rsi_14":46.63,"sma_20":14880.0,"sma_60":13414.0,"sma_120":12985.25},{"date":"2025-03-12","open":14667,"high":15364,"low":14507,"close":15295,"volume":454438,"rsi_14":45.9,"sma_20":14938.5,"sma_60":13485.17,"sma_120":12998.0},{"date":"2025-03-13","open":15484,"high":15534,"low":15175,"close":15285,"volume":352557,"rsi_14":53.41,"sma_20":15010.5,"sma_60":13570.17,"sma_120":13016.42},{"date":"2025-03-14","open":15384,"high":16052,"low":15354,"close":15962,"volume":665097,"rsi_14":53.41,"sma_20":15040.0,"sma_60":13661.17,"sma_120":13036.58},{"date":"2025-03-17","open":16112,"high":16241,"low":15594,"close":15653,"volume":586772,"rsi_14":52.34,"sma_20":15066.0,"sma_60":13739.67,"sma_120":13055.58},{"date":"2025-03-18","open":15743,"high":15803,"low":15225,"close":15344,"volume":351288,"rsi_14":53.41,"sma_20":15085.0,"sma_60":13807.5,"sma_120":13074.5},{"date":"2025-03-19","open":15255,"high":15514,"low":15135,"close":15334,"volume":327503,"rsi_14":53.78,"sma_20":15103.5,"sma_60":13872.83,"sma_120":13088.67},{"date":"2025-03-20","open":15514,"high":15743,"low":15285,"close":15404,"volume":354439,"rsi_14":60.05,"sma_20":15088.0,"sma_60":13938.17,"sma_120":13107.17},{"date":"2025-03-21","open":15663,"high":15793,"low":15275,"close":15364,"volume":535558,"rsi_14":59.46,"sma_20":15107.0,"sma_60":13999.67,"sma_120":13129.17},{"date":"2025-03-24","open":15324,"high":15514,"low":15095,"close":15095,"volume":225199,"rsi_14":59.02,"sma_20":15078.5,"sma_60":14059.17,"sma_120":13148.75},{"date":"2025-03-25","open":15245,"high":15305,"low":14438,"close":14458,"volume":293394,"rsi_14":44.23,"sma_20":15029.0,"sma_60":14113.83,"sma_120":13160.0},{"date":"2025-03-26","open":14458,"high":14886,"low":14248,"close":14747,"volume":186673,"rsi_14":52.85,"sma_20":15014.0,"sma_60":14181.33,"sma_120":13171.33},{"date":"2025-03-27","open":14398,"high":14637,"low":14278,"close":14368,"volume":175743,"rsi_14":49.42,"sma_20":14982.0,"sma_60":14233.17,"sma_120":13180.0},{"date":"2025-03-28","open":14368,"high":14368,"low":13770,"close":14039,"volume":201509,"rsi_14":48.08,"sma_20":14954.0,"sma_60":14273.17,"sma_120":13181.75},{"date":"2025-03-31","open":13730,"high":13770,"low":13262,"close":13451,"volume":214029,"rsi_14":37.31,"sma_20":14896.5,"sma_60":14308.17,"sma_120":13179.75},{"date":"2025-04-01","open":13631,"high":13810,"low":13262,"close":13611,"volume":176843,"rsi_14":29.34,"sma_20":14859.0,"sma_60":14341.0,"sma_120":13182.08},{"date":"2025-04-02","open":13830,"high":13870,"low":13401,"close":13411,"volume":87626,"rsi_14":28.04,"sma_20":14782.5,"sma_60":14367.33,"sma_120":13185.58},{"date":"2025-04-03","open":13103,"high":13252,"low":12853,"close":13132,"volume":151088,"rsi_14":13.4,"sma_20":14713.0,"sma_60":14371.5,"sma_120":13187.67},{"date":"2025-04-04","open":12953,"high":13282,"low":12395,"close":12754,"volume":201913,"rsi_14":13.16,"sma_20":14629.5,"sma_60":14370.0,"sma_120":13182.33},{"date":"2025-04-07","open":12226,"high":12276,"low":11807,"close":11807,"volume":250666,"rsi_14":11.33,"sma_20":14509.0,"sma_60":14348.83,"sma_120":13171.5},{"date":"2025-04-08","open":12256,"high":12325,"low":11897,"close":11907,"volume":136887,"rsi_14":13.25,"sma_20":14373.0,"sma_60":14331.5,"sma_120":13163.33},{"date":"2025-04-09","open":11638,"high":12076,"low":11558,"close":11827,"volume":119929,"rsi_14":11.73,"sma_20":14199.0,"sma_60":14303.17,"sma_120":13153.92},{"date":"2025-04-10","open":12853,"high":12933,"low":12395,"close":12674,"volume":160916,"rsi_14":25.45,"sma_20":14068.0,"sma_60":14296.33,"sma_120":13149.0},{"date":"2025-04-11","open":12385,"high":12903,"low":12355,"close":12893,"volume":109914,"rsi_14":29.72,"sma_20":13914.0,"sma_60":14283.33,"sma_120":13147.08},{"date":"2025-04-14","open":13152,"high":13202,"low":12973,"close":13112,"volume":87167,"rsi_14":36.58,"sma_20":13786.5,"sma_60":14281.17,"sma_120":13153.08},{"date":"2025-04-15","open":13063,"high":13302,"low":13023,"close":13202,"volume":79272,"rsi_14":33.95,"sma_20":13679.0,"sma_60":14274.5,"sma_120":13159.67},{"date":"2025-04-16","open":13053,"high":13053,"low":12724,"close":12774,"volume":103770,"rsi_14":33.61,"sma_20":13550.5,"sma_60":14251.17,"sma_120":13164.83},{"date":"2025-04-17","open":12644,"high":13093,"low":12634,"close":13093,"volume":80367,"rsi_14":40.25,"sma_20":13434.5,"sma_60":14228.17,"sma_120":13170.5},{"date":"2025-04-18","open":13003,"high":13103,"low":12814,"close":12963,"volume":82584,"rsi_14":44.44,"sma_20":13314.0,"sma_60":14207.5,"sma_120":13178.42},{"date":"2025-04-21","open":13063,"high":13332,"low":12873,"close":12943,"volume":109169,"rsi_14":42.15,"sma_20":13206.0,"sma_60":14189.17,"sma_120":13184.92},{"date":"2025-04-22","open":12764,"high":12903,"low":12694,"close":12794,"volume":90579,"rsi_14":42.65,"sma_20":13122.5,"sma_60":14166.67,"sma_120":13192.67},{"date":"2025-04-23","open":13112,"high":13282,"low":12913,"close":13252,"volume":90665,"rsi_14":51.36,"sma_20":13047.5,"sma_60":14148.33,"sma_120":13206.83},{"date":"2025-04-24","open":13451,"high":13451,"low":13043,"close":13053,"volume":85460,"rsi_14":53.55,"sma_20":12981.5,"sma_60":14130.5,"sma_120":13210.92},{"date":"2025-04-25","open":13252,"high":13382,"low":13172,"close":13352,"volume":95364,"rsi_14":71.71,"sma_20":12947.0,"sma_60":14116.83,"sma_120":13214.33},{"date":"2025-04-28","open":13332,"high":13332,"low":13053,"close":13083,"volume":97567,"rsi_14":65.78,"sma_20":12928.5,"sma_60":14117.5,"sma_120":13216.67},{"date":"2025-04-29","open":13122,"high":13292,"low":13103,"close":13182,"volume":66545,"rsi_14":68.09,"sma_20":12907.0,"sma_60":14134.5,"sma_120":13212.42},{"date":"2025-04-30","open":13192,"high":13192,"low":12784,"close":12853,"volume":117503,"rsi_14":52.78,"sma_20":12879.0,"sma_60":14138.83,"sma_120":13206.33},{"date":"2025-05-02","open":12923,"high":13152,"low":12764,"close":13023,"volume":82809,"rsi_14":52.04,"sma_20":12873.5,"sma_60":14129.17,"sma_120":13201.25},{"date":"2025-05-07","open":13232,"high":13900,"low":12973,"close":13651,"volume":216435,"rsi_14":57.5,"sma_20":12918.5,"sma_60":14129.83,"sma_120":13202.08},{"date":"2025-05-08","open":13840,"high":13939,"low":13481,"close":13700,"volume":148049,"rsi_14":57.02,"sma_20":13013.5,"sma_60":14126.33,"sma_120":13206.83},{"date":"2025-05-09","open":13750,"high":13850,"low":13302,"close":13411,"volume":133775,"rsi_14":59.36,"sma_20":13089.0,"sma_60":14114.0,"sma_120":13209.42},{"date":"2025-05-12","open":13531,"high":14109,"low":13491,"close":14109,"volume":219954,"rsi_14":63.42,"sma_20":13203.5,"sma_60":14113.67,"sma_120":13217.83},{"date":"2025-05-13","open":14448,"high":14537,"low":13850,"close":13949,"volume":241360,"rsi_14":62.92,"sma_20":13267.5,"sma_60":14115.33,"sma_120":13227.67},{"date":"2025-05-14","open":14159,"high":14258,"low":14029,"close":14258,"volume":143222,"rsi_14":66.02,"sma_20":13336.0,"sma_60":14096.67,"sma_120":13247.17},{"date":"2025-05-15","open":14159,"high":14358,"low":13770,"close":13810,"volume":189344,"rsi_14":61.54,"sma_20":13371.0,"sma_60":14074.5,"sma_120":13266.0},{"date":"2025-05-16","open":13561,"high":13910,"low":13182,"close":13670,"volume":319373,"rsi_14":55.12,"sma_20":13394.5,"sma_60":14052.83,"sma_120":13282.33},{"date":"2025-05-19","open":13372,"high":13431,"low":13023,"close":13083,"volume":195932,"rsi_14":50.33,"sma_20":13410.0,"sma_60":14021.33,"sma_120":13291.42},{"date":"2025-05-20","open":13192,"high":13551,"low":13152,"close":13252,"volume":157500,"rsi_14":48.85,"sma_20":13418.0,"sma_60":13980.17,"sma_120":13307.58},{"date":"2025-05-21","open":13352,"high":13352,"low":12863,"close":12923,"volume":236152,"rsi_14":48.19,"sma_20":13416.0,"sma_60":13945.67,"sma_120":13320.42},{"date":"2025-05-22","open":12853,"high":12943,"low":12734,"close":12774,"volume":151085,"rsi_14":45.41,"sma_20":13407.5,"sma_60":13897.33,"sma_120":13333.17},{"date":"2025-05-23","open":12843,"high":12963,"low":12744,"close":12774,"volume":157143,"rsi_14":49.03,"sma_20":13406.5,"sma_60":13852.67,"sma_120":13346.25},{"date":"2025-05-26","open":12784,"high":13411,"low":12784,"close":13152,"volume":133769,"rsi_14":51.49,"sma_20":13401.5,"sma_60":13821.0,"sma_120":13364.83},{"date":"2025-05-27","open":13162,"high":13162,"low":12824,"close":12943,"volume":88506,"rsi_14":40.97,"sma_20":13396.0,"sma_60":13786.5,"sma_120":13373.42},{"date":"2025-05-28","open":13172,"high":13461,"low":13162,"close":13272,"volume":139627,"rsi_14":44.89,"sma_20":13392.0,"sma_60":13764.33,"sma_120":13384.83},{"date":"2025-05-29","open":13551,"high":13561,"low":13152,"close":13262,"volume":200194,"rsi_14":48.09,"sma_20":13401.0,"sma_60":13742.0,"sma_120":13400.33},{"date":"2025-05-30","open":13142,"high":13172,"low":12804,"close":12873,"volume":261949,"rsi_14":32.87,"sma_20":13385.5,"sma_60":13717.17,"sma_120":13414.5},{"date":"2025-06-02","open":12873,"high":12953,"low":12724,"close":12843,"volume":141675,"rsi_14":34.1,"sma_20":13385.0,"sma_60":13682.17,"sma_120":13430.33},{"date":"2025-06-04","open":12963,"high":13142,"low":12963,"close":13093,"volume":167374,"rsi_14":32.94,"sma_20":13388.5,"sma_60":13658.33,"sma_120":13451.92},{"date":"2025-06-05","open":13202,"high":13730,"low":13033,"close":13561,"volume":306490,"rsi_14":46.38,"sma_20":13384.0,"sma_60":13644.0,"sma_120":13472.25},{"date":"2025-06-09","open":13680,"high":13810,"low":13372,"close":13451,"volume":171509,"rsi_14":46.78,"sma_20":13371.5,"sma_60":13631.33,"sma_120":13494.58},{"date":"2025-06-10","open":13551,"high":13621,"low":13242,"close":13302,"volume":166714,"rsi_14":53.69,"sma_20":13366.0,"sma_60":13609.33,"sma_120":13511.67},{"date":"2025-06-11","open":13382,"high":13999,"low":13382,"close":13959,"volume":308648,"rsi_14":60.23,"sma_20":13358.5,"sma_60":13587.0,"sma_120":13536.08},{"date":"2025-06-12","open":13959,"high":14368,"low":13661,"close":13880,"volume":806546,"rsi_14":64.91,"sma_20":13355.0,"sma_60":13563.5,"sma_120":13566.83},{"date":"2025-06-13","open":14019,"high":14159,"low":13262,"close":13411,"volume":247673,"rsi_14":59.04,"sma_20":13312.5,"sma_60":13520.83,"sma_120":13591.0},{"date":"2025-06-16","open":13352,"high":13352,"low":12943,"close":13073,"volume":207813,"rsi_14":53.87,"sma_20":13275.5,"sma_60":13477.67,"sma_120":13608.67},{"date":"2025-06-17","open":13162,"high":13661,"low":12814,"close":12933,"volume":308302,"rsi_14":46.98,"sma_20":13238.5,"sma_60":13437.33,"sma_120":13622.42},{"date":"2025-06-18","open":12863,"high":13033,"low":12824,"close":12943,"volume":203274,"rsi_14":50.0,"sma_20":13231.5,"sma_60":13397.33,"sma_120":13635.08},{"date":"2025-06-19","open":13013,"high":13053,"low":12764,"close":12853,"volume":224781,"rsi_14":43.44,"sma_20":13211.5,"sma_60":13354.67,"sma_120":13646.42},{"date":"2025-06-20","open":12903,"high":12943,"low":12774,"close":12903,"volume":152764,"rsi_14":44.44,"sma_20":13210.5,"sma_60":13313.5,"sma_120":13656.58},{"date":"2025-06-23","open":12704,"high":12714,"low":12355,"close":12654,"volume":213133,"rsi_14":46.45,"sma_20":13204.5,"sma_60":13272.67,"sma_120":13665.92},{"date":"2025-06-24","open":12923,"high":13142,"low":12863,"close":13043,"volume":296914,"rsi_14":52.89,"sma_20":13218.0,"sma_60":13249.0,"sma_120":13681.42},{"date":"2025-06-25","open":13292,"high":13561,"low":13093,"close":13372,"volume":249403,"rsi_14":53.95,"sma_20":13229.0,"sma_60":13226.0,"sma_120":13703.67},{"date":"2025-06-26","open":13601,"high":13651,"low":13043,"close":13132,"volume":169990,"rsi_14":43.5,"sma_20":13238.5,"sma_60":13205.33,"sma_120":13719.25},{"date":"2025-06-27","open":13152,"high":13252,"low":12873,"close":12993,"volume":105229,"rsi_14":43.11,"sma_20":13224.5,"sma_60":13187.83,"sma_120":13730.5},{"date":"2025-06-30","open":12963,"high":13063,"low":12774,"close":12784,"volume":79900,"rsi_14":42.35,"sma_20":13200.5,"sma_60":13176.67,"sma_120":13742.42},{"date":"2025-07-01","open":12814,"high":12913,"low":12684,"close":12694,"volume":137209,"rsi_14":27.56,"sma_20":13191.5,"sma_60":13161.33,"sma_120":13751.17},{"date":"2025-07-02","open":12674,"high":12684,"low":12266,"close":12545,"volume":221248,"rsi_14":26.9,"sma_20":13176.5,"sma_60":13146.83,"sma_120":13757.08},{"date":"2025-07-03","open":12624,"high":13053,"low":12574,"close":12943,"volume":168882,"rsi_14":41.7,"sma_20":13169.0,"sma_60":13143.67,"sma_120":13757.58},{"date":"2025-07-04","open":12973,"high":13003,"low":12714,"close":12774,"volume":78238,"rsi_14":44.36,"sma_20":13129.5,"sma_60":13144.0,"sma_120":13757.0},{"date":"2025-07-07","open":12784,"high":12804,"low":12604,"close":12644,"volume":75367,"rsi_14":44.53,"sma_20":13089.0,"sma_60":13158.0,"sma_120":13753.42},{"date":"2025-07-08","open":12754,"high":12784,"low":12445,"close":12654,"volume":123762,"rsi_14":44.53,"sma_20":13056.5,"sma_60":13170.5,"sma_120":13751.0},{"date":"2025-07-09","open":12654,"high":12684,"low":12445,"close":12545,"volume":95471,"rsi_14":44.19,"sma_20":12985.5,"sma_60":13182.5,"sma_120":13742.83},{"date":"2025-07-10","open":12604,"high":12724,"low":12475,"close":12525,"volume":98402,"rsi_14":42.8,"sma_20":12917.5,"sma_60":13180.0,"sma_120":13738.17},{"date":"2025-07-11","open":12535,"high":12913,"low":12535,"close":12863,"volume":163327,"rsi_14":53.85,"sma_20":12890.0,"sma_60":13179.5,"sma_120":13731.42},{"date":"2025-07-14","open":12764,"high":12804,"low":12525,"close":12555,"volume":100274,"rsi_14":40.75,"sma_20":12864.0,"sma_60":13170.17,"sma_120":13725.67},{"date":"2025-07-15","open":12545,"high":12664,"low":12455,"close":12644,"volume":119133,"rsi_14":34.85,"sma_20":12849.5,"sma_60":13160.83,"sma_120":13717.67},{"date":"2025-07-16","open":12674,"high":12684,"low":12535,"close":12604,"volume":58964,"rsi_14":38.01,"sma_20":12832.5,"sma_60":13158.0,"sma_120":13704.58},{"date":"2025-07-17","open":12594,"high":12754,"low":12305,"close":12724,"volume":168484,"rsi_14":43.84,"sma_20":12826.0,"sma_60":13151.83,"sma_120":13690.0},{"date":"2025-07-18","open":12724,"high":12724,"low":12535,"close":12684,"volume":75872,"rsi_14":47.52,"sma_20":12815.0,"sma_60":13147.17,"sma_120":13677.33},{"date":"2025-07-21","open":12634,"high":12724,"low":12604,"close":12624,"volume":46536,"rsi_14":48.24,"sma_20":12813.5,"sma_60":13141.83,"sma_120":13665.5},{"date":"2025-07-22","open":12644,"high":12654,"low":12335,"close":12375,"volume":125702,"rsi_14":45.93,"sma_20":12780.0,"sma_60":13134.83,"sma_120":13650.75},{"date":"2025-07-23","open":12435,"high":12435,"low":12046,"close":12206,"volume":86780,"rsi_14":30.11,"sma_20":12721.5,"sma_60":13117.33,"sma_120":13632.83},{"date":"2025-07-24","open":12276,"high":12385,"low":12056,"close":12056,"volume":65432,"rsi_14":30.43,"sma_20":12667.5,"sma_60":13100.67,"sma_120":13615.58},{"date":"2025-07-25","open":12036,"high":12096,"low":11907,"close":11917,"volume":55991,"rsi_14":30.27,"sma_20":12613.5,"sma_60":13076.67,"sma_120":13596.75},{"date":"2025-07-28","open":12056,"high":12365,"low":11947,"close":12345,"volume":98608,"rsi_14":43.17,"sma_20":12591.5,"sma_60":13064.33,"sma_120":13590.92},{"date":"2025-07-29","open":12355,"high":12555,"low":12116,"close":12415,"volume":110341,"rsi_14":47.09,"sma_20":12577.5,"sma_60":13051.5,"sma_120":13593.0},{"date":"2025-07-30","open":12325,"high":12614,"low":12325,"close":12415,"volume":85381,"rsi_14":47.51,"sma_20":12571.0,"sma_60":13044.17,"sma_120":13591.5},{"date":"2025-07-31","open":12435,"high":12515,"low":12246,"close":12405,"volume":84257,"rsi_14":37.77,"sma_20":12544.0,"sma_60":13033.83,"sma_120":13581.5},{"date":"2025-08-01","open":12216,"high":12305,"low":11708,"close":11718,"volume":147558,"rsi_14":31.42,"sma_20":12491.0,"sma_60":13001.5,"sma_120":13565.67},{"date":"2025-08-04","open":11648,"high":11797,"low":11538,"close":11688,"volume":84737,"rsi_14":28.18,"sma_20":12443.0,"sma_60":12967.83,"sma_120":13547.08},{"date":"2025-08-05","open":11757,"high":12026,"low":11688,"close":11718,"volume":68668,"rsi_14":29.68,"sma_20":12396.0,"sma_60":12939.5,"sma_120":13526.75},{"date":"2025-08-06","open":11777,"high":11917,"low":11608,"close":11887,"volume":46627,"rsi_14":31.25,"sma_20":12363.0,"sma_60":12902.33,"sma_120":13508.0},{"date":"2025-08-07","open":12076,"high":12096,"low":11508,"close":12036,"volume":59601,"rsi_14":36.17,"sma_20":12338.5,"sma_60":12870.33,"sma_120":13492.83},{"date":"2025-08-08","open":12006,"high":12415,"low":11997,"close":12176,"volume":98229,"rsi_14":40.74,"sma_20":12304.0,"sma_60":12835.5,"sma_120":13466.08},{"date":"2025-08-11","open":12196,"high":12365,"low":12196,"close":12276,"volume":45313,"rsi_14":47.81,"sma_20":12290.0,"sma_60":12809.83,"sma_120":13442.17},{"date":"2025-08-12","open":12246,"high":12465,"low":12166,"close":12166,"volume":60660,"rsi_14":49.1,"sma_20":12266.0,"sma_60":12784.67,"sma_120":13418.75},{"date":"2025-08-13","open":12305,"high":12525,"low":12285,"close":12405,"volume":93115,"rsi_14":57.58,"sma_20":12256.0,"sma_60":12773.33,"sma_120":13397.33},{"date":"2025-08-14","open":12475,"high":12475,"low":12156,"close":12236,"volume":51107,"rsi_14":56.84,"sma_20":12231.5,"sma_60":12756.33,"sma_120":13368.25},{"date":"2025-08-18","open":12256,"high":12266,"low":11987,"close":12066,"volume":72765,"rsi_14":43.27,"sma_20":12200.5,"sma_60":12742.0,"sma_120":13343.83},{"date":"2025-08-19","open":11997,"high":12106,"low":11847,"close":11917,"volume":56696,"rsi_14":38.43,"sma_20":12165.0,"sma_60":12727.67,"sma_120":13312.5},{"date":"2025-08-20","open":11708,"high":11837,"low":11468,"close":11737,"volume":78642,"rsi_14":35.47,"sma_20":12133.0,"sma_60":12710.33,"sma_120":13281.5},{"date":"2025-08-21","open":11718,"high":11757,"low":11498,"close":11558,"volume":75348,"rsi_14":33.07,"sma_20":12100.5,"sma_60":12683.67,"sma_120":13252.33},{"date":"2025-08-22","open":11528,"high":11638,"low":11508,"close":11608,"volume":39190,"rsi_14":47.06,"sma_20":12078.0,"sma_60":12661.33,"sma_120":13223.92},{"date":"2025-08-25","open":11757,"high":11927,"low":11708,"close":11797,"volume":50372,"rsi_14":52.71,"sma_20":12072.0,"sma_60":12636.67,"sma_120":13200.5},{"date":"2025-08-26","open":11797,"high":12634,"low":11728,"close":12445,"volume":232262,"rsi_14":63.77,"sma_20":12077.0,"sma_60":12623.0,"sma_120":13182.5},{"date":"2025-08-27","open":12365,"high":12664,"low":12276,"close":12584,"volume":123945,"rsi_14":63.36,"sma_20":12085.5,"sma_60":12618.17,"sma_120":13167.67},{"date":"2025-08-28","open":12584,"high":12804,"low":12465,"close":12525,"volume":99848,"rsi_14":59.68,"sma_20":12091.0,"sma_60":12612.83,"sma_120":13147.5},{"date":"2025-08-29","open":12535,"high":12734,"low":12425,"close":12455,"volume":74647,"rsi_14":55.69,"sma_20":12093.5,"sma_60":12602.17,"sma_120":13130.25},{"date":"2025-09-01","open":12246,"high":12266,"low":12036,"close":12256,"volume":82964,"rsi_14":49.61,"sma_20":12120.5,"sma_60":12580.33,"sma_120":13112.17},{"date":"2025-09-02","open":12285,"high":12584,"low":12166,"close":12405,"volume":88867,"rsi_14":54.62,"sma_20":12156.5,"sma_60":12562.83,"sma_120":13097.08},{"date":"2025-09-03","open":12325,"high":12445,"low":12206,"close":12405,"volume":45794,"rsi_14":50.0,"sma_20":12191.0,"sma_60":12547.83,"sma_120":13078.58},{"date":"2025-09-04","open":12405,"high":12853,"low":12385,"close":12764,"volume":169445,"rsi_14":60.39,"sma_20":12235.0,"sma_60":12527.83,"sma_120":13057.42},{"date":"2025-09-05","open":12843,"high":12863,"low":12535,"close":12535,"volume":73622,"rsi_14":59.0,"sma_20":12260.0,"sma_60":12505.33,"sma_120":13034.42},{"date":"2025-09-08","open":12694,"high":12734,"low":12535,"close":12644,"volume":98105,"rsi_14":64.2,"sma_20":12283.5,"sma_60":12492.5,"sma_120":13006.67},{"date":"2025-09-09","open":12853,"high":13083,"low":12764,"close":13003,"volume":239837,"rsi_14":73.09,"sma_20":12320.0,"sma_60":12491.33,"sma_120":12984.5},{"date":"2025-09-10","open":13132,"high":13232,"low":12754,"close":13023,"volume":196377,"rsi_14":78.38,"sma_20":12363.0,"sma_60":12492.83,"sma_120":12965.08},{"date":"2025-09-11","open":13192,"high":13242,"low":12834,"close":13142,"volume":566052,"rsi_14":78.95,"sma_20":12400.0,"sma_60":12496.17,"sma_120":12946.75},{"date":"2025-09-12","open":13262,"high":13411,"low":13073,"close":13222,"volume":235993,"rsi_14":78.04,"sma_20":12449.5,"sma_60":12502.33,"sma_120":12928.5},{"date":"2025-09-15","open":13441,"high":13730,"low":13262,"close":13641,"volume":281561,"rsi_14":75.86,"sma_20":12528.5,"sma_60":12514.67,"sma_120":12914.08},{"date":"2025-09-16","open":13641,"high":13790,"low":13501,"close":13740,"volume":232589,"rsi_14":75.44,"sma_20":12620.0,"sma_60":12532.83,"sma_120":12902.75},{"date":"2025-09-17","open":13501,"high":13840,"low":13411,"close":13830,"volume":184500,"rsi_14":78.35,"sma_20":12725.0,"sma_60":12546.0,"sma_120":12897.5},{"date":"2025-09-18","open":14072,"high":15479,"low":13965,"close":15245,"volume":1756124,"rsi_14":89.14,"sma_20":12925.0,"sma_60":12582.33,"sma_120":12904.17},{"date":"2025-09-19","open":16090,"high":16100,"low":14870,"close":15350,"volume":541067,"rsi_14":88.03,"sma_20":13110.0,"sma_60":12618.5,"sma_120":12911.92},{"date":"2025-09-22","open":15922,"high":16181,"low":15673,"close":15972,"volume":735767,"rsi_14":89.43,"sma_20":13319.5,"sma_60":12668.33,"sma_120":12928.08},{"date":"2025-09-23","open":16102,"high":16132,"low":15514,"close":15643,"volume":382542,"rsi_14":83.37,"sma_20":13480.0,"sma_60":12716.17,"sma_120":12946.42},{"date":"2025-09-24","open":15444,"high":15783,"low":15135,"close":15733,"volume":399282,"rsi_14":82.39,"sma_20":13638.0,"sma_60":12767.0,"sma_120":12964.17},{"date":"2025-09-25","open":15504,"high":16132,"low":15324,"close":15733,"volume":454185,"rsi_14":86.73,"sma_20":13799.0,"sma_60":12820.33,"sma_120":12983.58},{"date":"2025-09-26","open":15514,"high":15608,"low":14966,"close":15205,"volume":258040,"rsi_14":76.83,"sma_20":13937.0,"sma_60":12858.17,"sma_120":13000.92},{"date":"2025-09-29","open":15245,"high":16341,"low":15095,"close":16122,"volume":754950,"rsi_14":79.25,"sma_20":14131.0,"sma_60":12914.17,"sma_120":13029.08},{"date":"2025-09-30","open":16122,"high":16291,"low":15773,"close":15972,"volume":266782,"rsi_14":77.01,"sma_20":14310.0,"sma_60":12969.83,"sma_120":13063.92},{"date":"2025-10-01","open":15992,"high":16102,"low":15872,"close":15982,"volume":247300,"rsi_14":76.54,"sma_20":14489.5,"sma_60":13025.5,"sma_120":13098.0},{"date":"2025-10-02","open":16461,"high":16890,"low":16091,"close":16371,"volume":673882,"rsi_14":77.7,"sma_20":14669.0,"sma_60":13089.0,"sma_120":13135.75},{"date":"2025-10-10","open":16859,"high":17008,"low":16341,"close":17008,"volume":532881,"rsi_14":78.64,"sma_20":14893.5,"sma_60":13164.0,"sma_120":13172.0},{"date":"2025-10-13","open":16211,"high":16699,"low":16211,"close":16650,"volume":237319,"rsi_14":73.7,"sma_20":15094.5,"sma_60":13227.33,"sma_120":13203.42},{"date":"2025-10-14","open":17088,"high":17098,"low":15315,"close":15603,"volume":382299,"rsi_14":62.5,"sma_20":15225.0,"sma_60":13278.33,"sma_120":13224.25},{"date":"2025-10-15","open":15813,"high":16062,"low":15633,"close":16012,"volume":160650,"rsi_14":54.04,"sma_20":15375.0,"sma_60":13334.67,"sma_120":13247.75},{"date":"2025-10-16","open":15942,"high":16012,"low":15683,"close":15753,"volume":272601,"rsi_14":53.95,"sma_20":15506.0,"sma_60":13387.33,"sma_120":13272.67},{"date":"2025-10-17","open":15374,"high":15763,"low":15245,"close":15265,"volume":277451,"rsi_14":43.69,"sma_20":15608.5,"sma_60":13429.83,"sma_120":13290.83},{"date":"2025-10-20","open":15554,"high":15932,"low":15414,"close":15723,"volume":232689,"rsi_14":50.69,"sma_20":15713.0,"sma_60":13480.67,"sma_120":13313.92},{"date":"2025-10-21","open":15962,"high":16241,"low":15633,"close":15703,"volume":265481,"rsi_14":49.74,"sma_20":15811.5,"sma_60":13532.17,"sma_120":13337.0},{"date":"2025-10-22","open":15743,"high":15773,"low":15334,"close":15693,"volume":210087,"rsi_14":49.65,"sma_20":15905.0,"sma_60":13587.67,"sma_120":13361.25},{"date":"2025-10-23","open":15484,"high":15733,"low":15225,"close":15603,"volume":171953,"rsi_14":53.8,"sma_20":15908.0,"sma_60":13644.5,"sma_120":13380.92},{"date":"2025-10-24","open":15843,"high":16132,"low":15703,"close":15882,"volume":222237,"rsi_14":47.4,"sma_20":15937.5,"sma_60":13708.5,"sma_120":13404.58},{"date":"2025-10-27","open":16072,"high":16440,"low":15643,"close":15872,"volume":270147,"rsi_14":48.88,"sma_20":15932.5,"sma_60":13774.67,"sma_120":13425.67},{"date":"2025-10-28","open":15813,"high":15823,"low":15364,"close":15414,"volume":193140,"rsi_14":44.22,"sma_20":15921.0,"sma_60":13826.0,"sma_120":13445.17},{"date":"2025-10-29","open":15474,"high":15673,"low":15295,"close":15653,"volume":269264,"rsi_14":42.83,"sma_20":15917.0,"sma_60":13880.17,"sma_120":13465.83},{"date":"2025-10-30","open":15544,"high":15693,"low":15145,"close":15384,"volume":311942,"rsi_14":31.52,"sma_20":15899.5,"sma_60":13929.83,"sma_120":13487.0},{"date":"2025-10-31","open":15394,"high":15524,"low":15295,"close":15424,"volume":153732,"rsi_14":34.96,"sma_20":15910.5,"sma_60":13980.33,"sma_120":13507.08},{"date":"2025-11-03","open":15544,"high":15743,"low":15145,"close":15584,"volume":238864,"rsi_14":49.69,"sma_20":15883.5,"sma_60":14045.0,"sma_120":13523.25},{"date":"2025-11-04","open":15494,"high":15683,"low":15155,"close":15235,"volume":228476,"rsi_14":37.58,"sma_20":15846.5,"sma_60":14104.33,"sma_120":13536.08},{"date":"2025-11-05","open":14766,"high":14846,"low":13969,"close":14527,"volume":289199,"rsi_14":32.87,"sma_20":15773.5,"sma_60":14151.33,"sma_120":13545.42},{"date":"2025-11-06","open":14747,"high":15255,"low":14537,"close":15045,"volume":164571,"rsi_14":46.96,"sma_20":15708.5,"sma_60":14204.17,"sma_120":13553.25},{"date":"2025-11-07","open":14537,"high":14886,"low":14029,"close":14209,"volume":156873,"rsi_14":31.0,"sma_20":15568.0,"sma_60":14240.5,"sma_120":13555.42},{"date":"2025-11-10","open":14338,"high":14627,"low":14109,"close":14587,"volume":107636,"rsi_14":37.16,"sma_20":15464.5,"sma_60":14280.83,"sma_120":13558.17},{"date":"2025-11-11","open":14717,"high":15065,"low":14149,"close":14418,"volume":152590,"rsi_14":35.84,"sma_20":15405.0,"sma_60":14316.67,"sma_120":13563.25},{"date":"2025-11-12","open":14418,"high":14418,"low":13920,"close":14218,"volume":142009,"rsi_14":34.99,"sma_20":15315.0,"sma_60":14351.0,"sma_120":13567.83},{"date":"2025-11-13","open":14039,"high":14378,"low":13920,"close":14169,"volume":134267,"rsi_14":30.45,"sma_20":15235.5,"sma_60":14380.5,"sma_120":13576.92},{"date":"2025-11-14","open":13680,"high":13840,"low":13501,"close":13501,"volume":116781,"rsi_14":26.48,"sma_20":15147.0,"sma_60":14401.67,"sma_120":13579.0},{"date":"2025-11-17","open":13451,"high":13855,"low":13232,"close":13740,"volume":147360,"rsi_14":32.64,"sma_20":15047.5,"sma_60":14429.67,"sma_120":13585.83},{"date":"2025-11-18","open":13850,"high":14438,"low":13680,"close":13760,"volume":194015,"rsi_14":29.44,"sma_20":14950.0,"sma_60":14460.5,"sma_120":13594.08},{"date":"2025-11-19","open":14149,"high":14149,"low":13212,"close":13680,"volume":168077,"rsi_14":30.7,"sma_20":14849.0,"sma_60":14493.0,"sma_120":13601.67},{"date":"2025-11-20","open":14119,"high":14199,"low":13601,"close":13611,"volume":107766,"rsi_14":29.6,"sma_20":14749.0,"sma_60":14527.33,"sma_120":13605.5},{"date":"2025-11-21","open":12834,"high":13142,"low":12654,"close":12754,"volume":158232,"rsi_14":22.48,"sma_20":14592.0,"sma_60":14546.5,"sma_120":13603.92},{"date":"2025-11-24","open":12853,"high":12963,"low":12555,"close":12674,"volume":103898,"rsi_14":23.72,"sma_20":14431.5,"sma_60":14561.17,"sma_120":13598.92},{"date":"2025-11-25","open":12863,"high":13063,"low":12555,"close":12754,"volume":80661,"rsi_14":29.11,"sma_20":14298.0,"sma_60":14566.33,"sma_120":13594.67},{"date":"2025-11-26","open":12824,"high":13162,"low":12704,"close":13103,"volume":127105,"rsi_14":26.16,"sma_20":14170.0,"sma_60":14575.0,"sma_120":13596.58},{"date":"2025-11-27","open":13212,"high":13302,"low":12973,"close":13043,"volume":53943,"rsi_14":32.33,"sma_20":14052.5,"sma_60":14583.67,"sma_120":13598.25},{"date":"2025-11-28","open":13840,"high":14438,"low":13551,"close":14139,"volume":438668,"rsi_14":44.42,"sma_20":13988.0,"sma_60":14611.83,"sma_120":13607.0},{"date":"2025-12-01","open":15125,"high":15135,"low":14109,"close":14368,"volume":302910,"rsi_14":49.39,"sma_20":13927.0,"sma_60":14647.17,"sma_120":13613.75},{"date":"2025-12-02","open":14757,"high":14776,"low":14119,"close":14368,"volume":167528,"rsi_14":51.93,"sma_20":13883.5,"sma_60":14680.0,"sma_120":13621.42},{"date":"2025-12-03","open":14448,"high":14627,"low":14368,"close":14617,"volume":129496,"rsi_14":55.5,"sma_20":13888.0,"sma_60":14717.0,"sma_120":13632.42},{"date":"2025-12-04","open":14926,"high":15205,"low":14727,"close":14996,"volume":313836,"rsi_14":69.74,"sma_20":13885.5,"sma_60":14754.33,"sma_120":13641.08},{"date":"2025-12-05","open":15324,"high":15324,"low":14448,"close":14677,"volume":223311,"rsi_14":62.11,"sma_20":13909.0,"sma_60":14790.17,"sma_120":13647.75},{"date":"2025-12-08","open":14816,"high":14936,"low":14527,"close":14647,"volume":123590,"rsi_14":61.44,"sma_20":13912.0,"sma_60":14823.67,"sma_120":13658.08},{"date":"2025-12-09","open":14567,"high":14567,"low":14169,"close":14308,"volume":163906,"rsi_14":57.59,"sma_20":13906.5,"sma_60":14845.5,"sma_120":13668.42},{"date":"2025-12-10","open":14179,"high":14348,"low":14009,"close":14129,"volume":107448,"rsi_14":56.1,"sma_20":13902.0,"sma_60":14864.0,"sma_120":13678.42},{"date":"2025-12-11","open":14179,"high":14318,"low":13949,"close":14268,"volume":213642,"rsi_14":71.47,"sma_20":13907.0,"sma_60":14882.83,"sma_120":13689.5},{"date":"2025-12-12","open":14149,"high":14179,"low":13880,"close":13949,"volume":107011,"rsi_14":66.93,"sma_20":13929.5,"sma_60":14895.0,"sma_120":13698.67},{"date":"2025-12-15","open":13561,"high":13910,"low":13451,"close":13790,"volume":98085,"rsi_14":63.47,"sma_20":13932.0,"sma_60":14897.5,"sma_120":13706.08},{"date":"2025-12-16","open":13710,"high":13750,"low":13242,"close":13362,"volume":135124,"rsi_14":53.3,"sma_20":13912.0,"sma_60":14891.17,"sma_120":13712.0},{"date":"2025-12-17","open":13451,"high":13611,"low":13252,"close":13451,"volume":145843,"rsi_14":55.16,"sma_20":13900.5,"sma_60":14884.83,"sma_120":13715.42},{"date":"2025-12-18","open":13342,"high":13342,"low":13083,"close":13222,"volume":83866,"rsi_14":35.16,"sma_20":13881.0,"sma_60":14846.0,"sma_120":13714.17},{"date":"2025-12-19","open":13332,"high":13451,"low":13003,"close":13342,"volume":88315,"rsi_14":32.78,"sma_20":13910.5,"sma_60":14813.33,"sma_120":13715.92},{"date":"2025-12-22","open":13541,"high":13949,"low":13471,"close":13820,"volume":117615,"rsi_14":42.07,"sma_20":13968.0,"sma_60":14777.33,"sma_120":13722.83},{"date":"2025-12-23","open":14019,"high":14089,"low":13780,"close":14039,"volume":82034,"rsi_14":41.57,"sma_20":14032.5,"sma_60":14750.5,"sma_120":13733.33},{"date":"2025-12-24","open":14049,"high":14129,"low":13760,"close":13840,"volume":51643,"rsi_14":32.21,"sma_20":14069.5,"sma_60":14718.83,"sma_120":13742.92},{"date":"2025-12-26","open":13999,"high":14039,"low":13700,"close":13800,"volume":89532,"rsi_14":35.23,"sma_20":14107.5,"sma_60":14686.5,"sma_120":13753.42},{"date":"2025-12-29","open":14090,"high":14320,"low":13720,"close":14300,"volume":128914,"rsi_14":44.12,"sma_20":14113.0,"sma_60":14670.5,"sma_120":13764.33},{"date":"2025-12-30","open":14350,"high":14970,"low":14250,"close":14760,"volume":320092,"rsi_14":55.68,"sma_20":14130.0,"sma_60":14646.83,"sma_120":13780.5},{"date":"2026-01-02","open":14830,"high":15280,"low":14620,"close":15090,"volume":233671,"rsi_14":62.4,"sma_20":14163.5,"sma_60":14631.17,"sma_120":13800.5},{"date":"2026-01-05","open":15520,"high":15740,"low":15180,"close":15550,"volume":406763,"rsi_14":65.41,"sma_20":14207.5,"sma_60":14623.0,"sma_120":13824.25},{"date":"2026-01-06","open":15550,"high":15930,"low":15400,"close":15870,"volume":444853,"rsi_14":73.43,"sma_20":14248.5,"sma_60":14614.17,"sma_120":13851.58},{"date":"2026-01-07","open":15930,"high":15950,"low":14970,"close":15280,"volume":366174,"rsi_14":66.29,"sma_20":14276.0,"sma_60":14584.33,"sma_120":13874.17},{"date":"2026-01-08","open":15030,"high":15410,"low":14800,"close":14800,"volume":170574,"rsi_14":65.55,"sma_20":14281.0,"sma_60":14552.5,"sma_120":13889.92},{"date":"2026-01-09","open":14680,"high":14890,"low":14390,"close":14500,"volume":101084,"rsi_14":60.68,"sma_20":14288.0,"sma_60":14533.17,"sma_120":13905.75},{"date":"2026-01-12","open":14780,"high":14790,"low":14190,"close":14340,"volume":123093,"rsi_14":61.61,"sma_20":14296.0,"sma_60":14504.33,"sma_120":13919.5},{"date":"2026-01-13","open":14350,"high":14670,"low":13840,"close":14020,"volume":245414,"rsi_14":56.55,"sma_20":14281.0,"sma_60":14474.5,"sma_120":13930.92},{"date":"2026-01-14","open":14090,"high":14260,"low":13930,"close":14160,"volume":194355,"rsi_14":53.24,"sma_20":14289.0,"sma_60":14455.17,"sma_120":13942.5},{"date":"2026-01-15","open":13930,"high":15290,"low":13750,"close":15180,"volume":316576,"rsi_14":60.34,"sma_20":14356.0,"sma_60":14445.17,"sma_120":13962.92},{"date":"2026-01-16","open":15260,"high":15440,"low":14890,"close":15100,"volume":278819,"rsi_14":61.75,"sma_20":14440.5,"sma_60":14434.17,"sma_120":13983.17},{"date":"2026-01-19","open":15030,"high":15880,"low":14810,"close":15500,"volume":458432,"rsi_14":61.86,"sma_20":14632.0,"sma_60":14420.67,"sma_120":14008.83},{"date":"2026-01-20","open":15830,"high":15830,"low":14480,"close":14930,"volume":351961,"rsi_14":51.64,"sma_20":14709.0,"sma_60":14403.83,"sma_120":14031.17},{"date":"2026-01-21","open":14510,"high":15340,"low":14390,"close":15130,"volume":360425,"rsi_14":50.4,"sma_20":14772.0,"sma_60":14390.5,"sma_120":14056.42},{"date":"2026-01-22","open":15530,"high":16050,"low":15150,"close":15260,"volume":440419,"rsi_14":46.92,"sma_20":14830.5,"sma_60":14387.0,"sma_120":14083.92},{"date":"2026-01-23","open":15510,"high":15730,"low":15160,"close":15510,"volume":279489,"rsi_14":46.12,"sma_20":14911.5,"sma_60":14383.67,"sma_120":14109.92},{"date":"2026-01-26","open":15620,"high":16080,"low":15550,"close":15960,"volume":613021,"rsi_14":57.56,"sma_20":15017.0,"sma_60":14392.33,"sma_120":14139.08},{"date":"2026-01-27","open":15900,"high":20700,"low":15690,"close":19870,"volume":9880838,"rsi_14":81.97,"sma_20":15295.5,"sma_60":14465.5,"sma_120":14200.83},{"date":"2026-01-28","open":20900,"high":20950,"low":19280,"close":20450,"volume":2750874,"rsi_14":86.24,"sma_20":15580.0,"sma_60":14545.67,"sma_120":14267.5},{"date":"2026-01-29","open":20100,"high":20150,"low":18590,"close":19570,"volume":1726213,"rsi_14":79.28,"sma_20":15804.0,"sma_60":14617.0,"sma_120":14332.58},{"date":"2026-01-30","open":19730,"high":20350,"low":19280,"close":19710,"volume":1646234,"rsi_14":82.51,"sma_20":16012.0,"sma_60":14702.5,"sma_120":14399.08},{"date":"2026-02-02","open":19500,"high":20150,"low":18300,"close":18490,"volume":918519,"rsi_14":72.02,"sma_20":16143.0,"sma_60":14759.0,"sma_120":14455.17},{"date":"2026-02-03","open":18890,"high":19900,"low":18890,"close":19740,"volume":811532,"rsi_14":72.66,"sma_20":16366.0,"sma_60":14850.33,"sma_120":14520.25},{"date":"2026-02-04","open":19540,"high":20250,"low":19310,"close":19950,"volume":660824,"rsi_14":73.8,"sma_20":16623.5,"sma_60":14931.17,"sma_120":14585.83},{"date":"2026-02-05","open":19310,"high":19400,"low":18660,"close":18660,"volume":583066,"rsi_14":65.51,"sma_20":16831.5,"sma_60":14998.17,"sma_120":14639.5},{"date":"2026-02-06","open":17600,"high":18370,"low":17300,"close":18010,"volume":553084,"rsi_14":60.7,"sma_20":17015.0,"sma_60":15057.17,"sma_120":14686.92},{"date":"2026-02-09","open":18950,"high":19150,"low":18420,"close":18800,"volume":515352,"rsi_14":66.19,"sma_20":17254.0,"sma_60":15132.67,"sma_120":14741.83},{"date":"2026-02-10","open":18970,"high":19060,"low":18100,"close":18250,"volume":319355,"rsi_14":62.68,"sma_20":17458.5,"sma_60":15199.83,"sma_120":14790.17},{"date":"2026-02-11","open":18020,"high":18480,"low":17680,"close":18080,"volume":267930,"rsi_14":61.43,"sma_20":17603.5,"sma_60":15275.33,"sma_120":14838.5},{"date":"2026-02-12","open":18250,"high":18570,"low":17780,"close":17840,"volume":640654,"rsi_14":59.45,"sma_20":17740.5,"sma_60":15342.83,"sma_120":14886.25},{"date":"2026-02-13","open":17310,"high":17600,"low":16700,"close":16840,"volume":923413,"rsi_14":53.42,"sma_20":17827.5,"sma_60":15393.33,"sma_120":14926.92},{"date":"2026-02-19","open":17280,"high":17900,"low":17010,"close":17710,"volume":787165,"rsi_14":39.02,"sma_20":17938.0,"sma_60":15459.67,"sma_120":14976.33},{"date":"2026-02-20","open":17850,"high":17900,"low":17160,"close":17500,"volume":459414,"rsi_14":34.42,"sma_20":18066.5,"sma_60":15523.67,"sma_120":15025.5},{"date":"2026-02-23","open":17550,"high":17870,"low":17000,"close":17150,"volume":533471,"rsi_14":36.47,"sma_20":18167.5,"sma_60":15596.17,"sma_120":15071.33},{"date":"2026-02-24","open":17100,"high":18080,"low":16820,"close":17930,"volume":828215,"rsi_14":40.71,"sma_20":18301.0,"sma_60":15683.0,"sma_120":15122.08},{"date":"2026-02-25","open":18270,"high":18270,"low":17700,"close":17980,"volume":552621,"rsi_14":46.97,"sma_20":18424.5,"sma_60":15769.33,"sma_120":15167.83},{"date":"2026-02-26","open":18150,"high":18540,"low":17710,"close":18270,"volume":1014049,"rsi_14":40.13,"sma_20":18569.0,"sma_60":16373.33,"sma_120":15113.75},{"date":"2026-02-27","open":18040,"high":18430,"low":17530,"close":17980,"volume":569442,"rsi_14":36.92,"sma_20":18445.5,"sma_60":15936.17,"sma_120":15259.92},{"date":"2026-03-03","open":17490,"high":18780,"low":17140,"close":17290,"volume":1102868,"rsi_14":40.12,"sma_20":18287.5,"sma_60":15987.83,"sma_120":15299.83},{"date":"2026-03-04","open":16650,"high":17340,"low":14950,"close":15000,"volume":1081580,"rsi_14":32.44,"sma_20":18059.0,"sma_60":15997.5,"sma_120":15322.33},{"date":"2026-03-05","open":16030,"high":18600,"low":15970,"close":17610,"volume":1946219,"rsi_14":44.27,"sma_20":17954.0,"sma_60":16050.67,"sma_120":15365.33},{"date":"2026-03-06","open":17630,"high":18300,"low":17180,"close":18210,"volume":818542,"rsi_14":49.81,"sma_20":17940.0,"sma_60":16109.67,"sma_120":15413.33},{"date":"2026-03-09","open":17030,"high":17130,"low":15810,"close":16480,"volume":742471,"rsi_14":43.33,"sma_20":17777.0,"sma_60":16133.5,"sma_120":15443.92},{"date":"2026-03-10","open":17350,"high":17780,"low":16900,"close":17590,"volume":628339,"rsi_14":49.03,"sma_20":17659.0,"sma_60":16181.17,"sma_120":15485.67},{"date":"2026-03-11","open":18000,"high":18010,"low":16890,"close":17150,"volume":620848,"rsi_14":51.26,"sma_20":17583.5,"sma_60":16222.0,"sma_120":15522.83},{"date":"2026-03-12","open":17000,"high":17490,"low":16870,"close":17170,"volume":382664,"rsi_14":47.64,"sma_20":17541.5,"sma_60":16268.83,"sma_120":15557.17},{"date":"2026-03-13","open":16800,"high":17700,"low":16600,"close":17430,"volume":494279,"rsi_14":49.7,"sma_20":17473.0,"sma_60":16323.0,"sma_120":15593.5},{"date":"2026-03-16","open":17430,"high":17530,"low":16750,"close":17020,"volume":435554,"rsi_14":49.44,"sma_20":17411.5,"sma_60":16732.17,"sma_120":15445.42},{"date":"2026-03-17","open":17400,"high":17750,"low":17050,"close":17050,"volume":416972,"rsi_14":45.93,"sma_20":17360.0,"sma_60":16418.83,"sma_120":15656.92},{"date":"2026-03-18","open":17290,"high":18590,"low":17290,"close":18310,"volume":1225107,"rsi_14":51.37,"sma_20":17383.5,"sma_60":16493.33,"sma_120":15695.42},{"date":"2026-03-19","open":17810,"high":18180,"low":17680,"close":17860,"volume":534287,"rsi_14":48.32,"sma_20":17434.5,"sma_60":16567.5,"sma_120":15729.33},{"date":"2026-03-20","open":18040,"high":18090,"low":17440,"close":17500,"volume":559289,"rsi_14":48.04,"sma_20":17424.0,"sma_60":16634.17,"sma_120":15759.5},{"date":"2026-03-23","open":17000,"high":17140,"low":16430,"close":16450,"volume":500980,"rsi_14":46.67,"sma_20":17371.5,"sma_60":16687.17,"sma_120":15766.58},{"date":"2026-03-24","open":17030,"high":17250,"low":16040,"close":16410,"volume":431110,"rsi_14":56.8,"sma_20":17334.5,"sma_60":16737.5,"sma_120":15775.42},{"date":"2026-03-25","open":16700,"high":17650,"low":16580,"close":17250,"volume":474344,"rsi_14":47.91,"sma_20":17300.5,"sma_60":16793.83,"sma_120":15785.58},{"date":"2026-03-26","open":17130,"high":17130,"low":15800,"close":15870,"volume":717931,"rsi_14":37.53,"sma_20":17195.0,"sma_60":16823.5,"sma_120":15787.0},{"date":"2026-03-27","open":15121,"high":16040,"low":15121,"close":15870,"volume":436203,"rsi_14":46.22,"sma_20":17076.5,"sma_60":16857.0,"sma_120":15787.92},{"date":"2026-03-30","open":15300,"high":15350,"low":14810,"close":15000,"volume":330866,"rsi_14":32.66,"sma_20":16927.5,"sma_60":16876.17,"sma_120":15781.33},{"date":"2026-03-31","open":14910,"high":15130,"low":14420,"close":14460,"volume":511750,"rsi_14":32.23,"sma_20":16786.0,"sma_60":16878.83,"sma_120":15774.67},{"date":"2026-04-01","open":15150,"high":15530,"low":14980,"close":15450,"volume":405939,"rsi_14":39.93,"sma_20":16808.5,"sma_60":16890.33,"sma_120":15768.58},{"date":"2026-04-02","open":15610,"high":15840,"low":14480,"close":14620,"volume":559558,"rsi_14":34.58,"sma_20":16659.0,"sma_60":16882.5,"sma_120":15756.83},{"date":"2026-04-03","open":15000,"high":15110,"low":14340,"close":14580,"volume":299643,"rsi_14":36.04,"sma_20":16477.5,"sma_60":16866.33,"sma_120":15744.67},{"date":"2026-04-06","open":14580,"high":15060,"low":14500,"close":14540,"volume":436366,"rsi_14":35.66,"sma_20":16380.5,"sma_60":16844.17,"sma_120":15729.17},{"date":"2026-04-07","open":14780,"high":15090,"low":14300,"close":14550,"volume":277700,"rsi_14":24.93,"sma_20":16228.5,"sma_60":16832.0,"sma_120":15708.17},{"date":"2026-04-08","open":15300,"high":15680,"low":15150,"close":15600,"volume":475946,"rsi_14":36.05,"sma_20":16151.0,"sma_60":16845.33,"sma_120":15698.92},{"date":"2026-04-09","open":15300,"high":15730,"low":15050,"close":15120,"volume":270977,"rsi_14":35.52,"sma_20":16048.5,"sma_60":16855.67,"sma_120":15694.42},{"date":"2026-04-10","open":15320,"high":15800,"low":15290,"close":15400,"volume":290731,"rsi_14":42.95,"sma_20":15947.0,"sma_60":16873.33,"sma_120":15688.83},{"date":"2026-04-13","open":15220,"high":15590,"low":15000,"close":15400,"volume":235607,"rsi_14":43.18,"sma_20":15866.0,"sma_60":16896.33,"sma_120":15685.42},{"date":"2026-04-14","open":15790,"high":16060,"low":15620,"close":15650,"volume":461036,"rsi_14":38.27,"sma_20":15796.0,"sma_60":16921.17,"sma_120":15688.17},{"date":"2026-04-15","open":16050,"high":16160,"low":15740,"close":15800,"volume":596028,"rsi_14":49.37,"sma_20":15670.5,"sma_60":16931.5,"sma_120":15688.33},{"date":"2026-04-16","open":15880,"high":16240,"low":15650,"close":16170,"volume":519177,"rsi_14":52.28,"sma_20":15586.0,"sma_60":16949.33,"sma_120":15691.75},{"date":"2026-04-17","open":16180,"high":16340,"low":15880,"close":16260,"volume":404811,"rsi_14":62.3,"sma_20":15524.0,"sma_60":16962.0,"sma_120":15696.0},{"date":"2026-04-20","open":16260,"high":16540,"low":15880,"close":16300,"volume":473818,"rsi_14":69.91,"sma_20":15516.5,"sma_60":16984.83,"sma_120":15701.33},{"date":"2026-04-21","open":16520,"high":16670,"low":16290,"close":16380,"volume":382747,"rsi_14":62.53,"sma_20":15515.0,"sma_60":17005.67,"sma_120":15705.0},{"date":"2026-04-22","open":16380,"high":16840,"low":16170,"close":16720,"volume":547224,"rsi_14":82.61,"sma_20":15488.5,"sma_60":17030.0,"sma_120":15711.58},{"date":"2026-04-23","open":16830,"high":16830,"low":16120,"close":16410,"volume":458278,"rsi_14":76.22,"sma_20":15515.5,"sma_60":17045.0,"sma_120":15719.42},{"date":"2026-04-24","open":16450,"high":17220,"low":16450,"close":17030,"volume":909789,"rsi_14":80.59,"sma_20":15572.0,"sma_60":17062.83,"sma_120":15730.42},{"date":"2026-04-27","open":17330,"high":17750,"low":17070,"close":17590,"volume":812469,"rsi_14":82.9,"sma_20":15701.5,"sma_60":17024.83,"sma_120":15748.33},{"date":"2026-04-28","open":17590,"high":17610,"low":16820,"close":16860,"volume":623384,"rsi_14":64.65,"sma_20":15821.5,"sma_60":16965.0,"sma_120":15759.83},{"date":"2026-04-29","open":16790,"high":16860,"low":16340,"close":16460,"volume":443584,"rsi_14":65.88,"sma_20":15872.0,"sma_60":16913.17,"sma_120":15992.67},{"date":"2026-04-30","open":16610,"high":16740,"low":16040,"close":16110,"volume":464071,"rsi_14":55.69,"sma_20":16095.5,"sma_60":16098.33,"sma_120":17022.17},{"date":"2026-05-04","open":16310,"high":17120,"low":16300,"close":16900,"volume":716550,"rsi_14":64.76,"sma_20":16062.5,"sma_60":16826.67,"sma_120":15792.83},{"date":"2026-05-06","open":17450,"high":17660,"low":16860,"close":16980,"volume":1036058,"rsi_14":63.54,"sma_20":16184.5,"sma_60":16780.67,"sma_120":15808.5},{"date":"2026-05-07","open":17010,"high":17010,"low":16330,"close":16530,"volume":518446,"rsi_14":57.01,"sma_20":16283.5,"sma_60":16723.67,"sma_120":15827.42},{"date":"2026-05-08","open":16490,"high":17020,"low":16260,"close":16780,"volume":528116,"rsi_14":55.99,"sma_20":16342.5,"sma_60":16692.33,"sma_120":15845.25},{"date":"2026-05-11","open":16970,"high":17280,"low":16190,"close":16200,"volume":603333,"rsi_14":49.46,"sma_20":16396.5,"sma_60":16662.17,"sma_120":15859.67},{"date":"2026-05-12","open":16210,"high":16630,"low":15000,"close":15510,"volume":741002,"rsi_14":43.66,"sma_20":16402.0,"sma_60":16607.33,"sma_120":15870.0},{"date":"2026-05-13","open":15490,"high":15580,"low":14950,"close":15050,"volume":516750,"rsi_14":39.94,"sma_20":16384.5,"sma_60":16554.0,"sma_120":15876.92},{"date":"2026-05-14","open":15090,"high":15120,"low":14400,"close":15100,"volume":543240,"rsi_14":37.18,"sma_20":16357.0,"sma_60":16504.33,"sma_120":15889.83},{"date":"2026-05-15","open":15100,"high":15530,"low":13810,"close":14140,"volume":571007,"rsi_14":33.72,"sma_20":16274.0,"sma_60":16442.67,"sma_120":15892.75},{"date":"2026-05-18","open":13470,"high":13900,"low":12770,"close":13650,"volume":675189,"rsi_14":25.29,"sma_20":16148.0,"sma_60":16389.5,"sma_120":15891.42},{"date":"2026-05-19","open":13650,"high":13780,"low":12890,"close":13140,"volume":319435,"rsi_14":17.23,"sma_20":15992.0,"sma_60":16313.33,"sma_120":15886.5},{"date":"2026-05-20","open":13140,"high":13280,"low":12550,"close":12750,"volume":312754,"rsi_14":18.14,"sma_20":15814.5,"sma_60":16234.17,"sma_120":15878.92},{"date":"2026-05-21","open":13090,"high":14140,"low":13020,"close":13540,"volume":367976,"rsi_14":28.65,"sma_20":15672.5,"sma_60":16174.0,"sma_120":15885.08},{"date":"2026-05-22","open":13800,"high":14300,"low":13560,"close":14130,"volume":230686,"rsi_14":36.02,"sma_20":15543.0,"sma_60":16110.67,"sma_120":15896.83},{"date":"2026-05-26","open":14340,"high":14610,"low":13630,"close":13720,"volume":374091,"rsi_14":26.27,"sma_20":15408.5,"sma_60":16039.67,"sma_120":15904.5},{"date":"2026-05-27","open":13950,"high":14100,"low":12650,"close":12700,"volume":599676,"rsi_14":21.99,"sma_20":15192.0,"sma_60":15946.83,"sma_120":15900.75},{"date":"2026-05-28","open":12760,"high":12900,"low":11860,"close":12380,"volume":434797,"rsi_14":22.37,"sma_20":14931.5,"sma_60":15853.5,"sma_120":15894.83},{"date":"2026-05-29","open":12400,"high":12600,"low":11810,"close":12050,"volume":366126,"rsi_14":18.84,"sma_20":14691.0,"sma_60":15766.17,"sma_120":15877.0},{"date":"2026-06-01","open":12040,"high":12350,"low":11400,"close":11720,"volume":418770,"rsi_14":19.48,"sma_20":14454.0,"sma_60":15711.5,"sma_120":15854.5},{"date":"2026-06-02","open":11370,"high":11680,"low":11020,"close":11200,"volume":503368,"rsi_14":19.94,"sma_20":14208.5,"sma_60":15604.67,"sma_120":15827.67},{"date":"2026-06-04","open":11300,"high":12320,"low":11260,"close":12020,"volume":413213,"rsi_14":29.88,"sma_20":13964.5,"sma_60":15501.5,"sma_120":15805.58},{"date":"2026-06-05","open":11990,"high":11990,"low":10990,"close":11010,"volume":370271,"rsi_14":25.91,"sma_20":13666.0,"sma_60":15410.33,"sma_120":15771.92},{"date":"2026-06-08","open":10410,"high":10980,"low":9770,"close":9880,"volume":553431,"rsi_14":25.4,"sma_20":13333.5,"sma_60":15281.83,"sma_120":15731.5},{"date":"2026-06-09","open":9970,"high":11000,"low":9970,"close":10730,"volume":315418,"rsi_14":33.81,"sma_20":13031.0,"sma_60":15174.83,"sma_120":15698.42},{"date":"2026-06-10","open":10500,"high":11270,"low":10320,"close":10570,"volume":339206,"rsi_14":35.18,"sma_20":12749.5,"sma_60":15064.83,"sma_120":15666.83},{"date":"2026-06-11","open":10500,"high":13000,"low":10290,"close":11550,"volume":2073400,"rsi_14":43.52,"sma_20":12551.5,"sma_60":14966.83,"sma_120":15644.92},{"date":"2026-06-12","open":12000,"high":12600,"low":11630,"close":12120,"volume":686538,"rsi_14":42.15,"sma_20":12405.0,"sma_60":14885.17,"sma_120":15626.58},{"date":"2026-06-15","open":12360,"high":12670,"low":11900,"close":12010,"volume":413667,"rsi_14":37.62,"sma_20":12250.5,"sma_60":14801.17,"sma_120":15610.0},{"date":"2026-06-16","open":12030,"high":12220,"low":11560,"close":11640,"volume":228765,"rsi_14":37.79,"sma_20":12125.5,"sma_60":14690.0,"sma_120":15591.67},{"date":"2026-06-17","open":11620,"high":11780,"low":11430,"close":11620,"volume":231297,"rsi_14":57.28,"sma_20":11517.0,"sma_60":14093.67,"sma_120":15475.33},{"date":"2026-06-18","open":11640,"high":11700,"low":11190,"close":11380,"volume":197492,"rsi_14":43.28,"sma_20":11936.0,"sma_60":14484.0,"sma_120":15559.08},{"date":"2026-06-19","open":11470,"high":11550,"low":10630,"close":11000,"volume":368952,"rsi_14":42.99,"sma_20":11848.5,"sma_60":14393.17,"sma_120":15540.17},{"date":"2026-06-22","open":10710,"high":11630,"low":10710,"close":11140,"volume":265545,"rsi_14":46.03,"sma_20":11728.5,"sma_60":14305.33,"sma_120":15521.42},{"date":"2026-06-23","open":10900,"high":11120,"low":10120,"close":10120,"volume":295238,"rsi_14":43.08,"sma_20":11528.0,"sma_60":14186.5,"sma_120":15490.17},{"date":"2026-06-24","open":10090,"high":10520,"low":9650,"close":9830,"volume":283008,"rsi_14":34.94,"sma_20":11333.5,"sma_60":14085.83,"sma_120":15454.67},{"date":"2026-06-25","open":10030,"high":10800,"low":9570,"close":9630,"volume":361941,"rsi_14":39.32,"sma_20":11180.0,"sma_60":13981.33,"sma_120":15419.17},{"date":"2026-06-26","open":9500,"high":9920,"low":9150,"close":9400,"volume":414304,"rsi_14":45.68,"sma_20":11031.0,"sma_60":13888.0,"sma_120":15382.08},{"date":"2026-06-29","open":9400,"high":10320,"low":9400,"close":10310,"volume":309503,"rsi_14":46.26,"sma_20":10944.0,"sma_60":13818.83,"sma_120":15348.83},{"date":"2026-06-30","open":10300,"high":11300,"low":10180,"close":10510,"volume":474340,"rsi_14":49.47,"sma_20":10883.5,"sma_60":13736.5,"sma_120":15313.42},{"date":"2026-07-01","open":10540,"high":10840,"low":10150,"close":10560,"volume":232445,"rsi_14":39.53,"sma_20":10851.5,"sma_60":13668.83,"sma_120":15275.67},{"date":"2026-07-02","open":10200,"high":10210,"low":9520,"close":9520,"volume":276147,"rsi_14":25.0,"sma_20":10726.5,"sma_60":13584.5,"sma_120":15225.42},{"date":"2026-07-03","open":9530,"high":9990,"low":9150,"close":9930,"volume":212248,"rsi_14":31.09,"sma_20":10672.5,"sma_60":13507.67,"sma_120":15175.92},{"date":"2026-07-06","open":9930,"high":10050,"low":9260,"close":9590,"volume":178958,"rsi_14":31.26,"sma_20":10658.0,"sma_60":13425.0,"sma_120":15128.5},{"date":"2026-07-07","open":9350,"high":9900,"low":9110,"close":9380,"volume":317469,"rsi_14":30.21,"sma_20":10590.5,"sma_60":13321.33,"sma_120":15083.33},{"date":"2026-07-08","open":9110,"high":9340,"low":8600,"close":8730,"volume":412571,"rsi_14":28.17,"sma_20":10498.5,"sma_60":13214.83,"sma_120":15035.25},{"date":"2026-07-09","open":8680,"high":9210,"low":8600,"close":8840,"volume":292733,"rsi_14":31.38,"sma_20":10363.0,"sma_60":13105.5,"sma_120":14989.42},{"date":"2026-07-10","open":8990,"high":10040,"low":8990,"close":9770,"volume":294697,"rsi_14":39.61,"sma_20":10245.5,"sma_60":13011.67,"sma_120":14954.0},{"date":"2026-07-13","open":9830,"high":10590,"low":9480,"close":9680,"volume":354173,"rsi_14":46.11,"sma_20":10129.0,"sma_60":12912.17,"sma_120":14916.67},{"date":"2026-07-14","open":9680,"high":9920,"low":8880,"close":9440,"volume":273648,"rsi_14":46.52,"sma_20":10019.0,"sma_60":12806.17,"sma_120":14868.83},{"date":"2026-07-15","open":9800,"high":10190,"low":9650,"close":10120,"volume":197302,"rsi_14":54.02,"sma_20":9944.0,"sma_60":12705.33,"sma_120":14827.33},{"date":"2026-07-16","open":9800,"high":9970,"low":9420,"close":9710,"volume":176244,"rsi_14":52.47,"sma_20":9860.5,"sma_60":12596.17,"sma_120":14779.08},{"date":"2026-07-20","open":9400,"high":9690,"low":8950,"close":9000,"volume":219013,"rsi_14":39.21,"sma_20":9760.5,"sma_60":12474.5,"sma_120":14729.67},{"date":"2026-07-21","open":8910,"high":9230,"low":8700,"close":9110,"volume":256082,"rsi_14":38.29,"sma_20":9659.0,"sma_60":12353.33,"sma_120":14679.5},{"date":"2026-07-22","open":9320,"high":9590,"low":9070,"close":9080,"volume":201390,"rsi_14":37.58,"sma_20":9607.0,"sma_60":12226.0,"sma_120":14628.0},{"date":"2026-07-23","open":9100,"high":9450,"low":9080,"close":9400,"volume":134320,"rsi_14":48.85,"sma_20":9585.5,"sma_60":12109.17,"sma_120":14577.08},{"date":"2026-07-24","open":9370,"high":9370,"low":8740,"close":8830,"volume":131169,"rsi_14":39.81,"sma_20":9545.5,"sma_60":11972.5,"sma_120":14517.67},{"date":"2026-07-27","open":9000,"high":9250,"low":8800,"close":8910,"volume":152182,"rsi_14":43.39,"sma_20":9521.0,"sma_60":11827.83,"sma_120":14426.33},{"date":"2026-07-28","open":8520,"high":8850,"low":7870,"close":7930,"volume":285634,"rsi_14":37.73,"sma_20":9402.0,"sma_60":11679.0,"sma_120":14322.0},{"date":"2026-07-29","open":7900,"high":8210,"low":6750,"close":7060,"volume":531672,"rsi_14":36.38,"sma_20":9229.5,"sma_60":11522.33,"sma_120":14217.75},{"date":"2026-07-30","open":6580,"high":7410,"low":6580,"close":6970,"volume":381146,"rsi_14":34.7,"sma_20":9050.0,"sma_60":11370.0,"sma_120":14111.58},{"date":"2026-07-31","open":7480,"high":8500,"low":7480,"close":8450,"volume":431362,"rsi_14":40.09,"sma_20":8996.5,"sma_60":11229.17,"sma_120":14027.92},{"date":"2026-08-03","open":8300,"high":8830,"low":8200,"close":8510,"volume":141306,"rsi_14":41.18,"sma_20":8925.5,"sma_60":11088.0,"sma_120":13934.33},{"date":"2026-08-04","open":8550,"high":8970,"low":8550,"close":8950,"volume":225568,"rsi_14":46.41,"sma_20":8893.5,"sma_60":10961.67,"sma_120":13842.67},{"date":"2026-08-05","open":9190,"high":9330,"low":8970,"close":9120,"volume":168968,"rsi_14":42.09,"sma_20":8880.5,"sma_60":10834.0,"sma_120":13763.17},{"date":"2026-08-06","open":9050,"high":9200,"low":8830,"close":9030,"volume":129542,"rsi_14":44.33,"sma_20":8895.5,"sma_60":10714.5,"sma_120":13688.33},{"date":"2026-08-07","open":9040,"high":9150,"low":8650,"close":8760,"volume":114338,"rsi_14":47.84,"sma_20":8891.5,"sma_60":10602.0,"sma_120":13604.67},{"date":"2026-08-10","open":8920,"high":9330,"low":8800,"close":9320,"volume":223569,"rsi_14":51.75,"sma_20":8869.0,"sma_60":10506.5,"sma_120":13530.25},{"date":"2026-08-11","open":9180,"high":9730,"low":9100,"close":9550,"volume":211753,"rsi_14":53.78,"sma_20":8862.5,"sma_60":10414.0,"sma_120":13459.17},{"date":"2026-08-12","open":9600,"high":9900,"low":9300,"close":9810,"volume":296068,"rsi_14":53.33,"sma_20":8881.0,"sma_60":10341.83,"sma_120":13392.25},{"date":"2026-08-13","open":9810,"high":10430,"low":9730,"close":10260,"volume":263629,"rsi_14":61.86,"sma_20":8888.0,"sma_60":10285.33,"sma_120":13337.42},{"date":"2026-08-14","open":10300,"high":10350,"low":9800,"close":10230,"volume":168264,"rsi_14":61.04,"sma_20":8914.0,"sma_60":10236.83,"sma_120":13275.08},{"date":"2026-08-18","open":10280,"high":10390,"low":9510,"close":9540,"volume":210876,"rsi_14":64.15,"sma_20":8941.0,"sma_60":10183.33,"sma_120":13208.75},{"date":"2026-08-19","open":9210,"high":9570,"low":9070,"close":9260,"volume":256596,"rsi_14":71.57,"sma_20":8948.5,"sma_60":10112.0,"sma_120":13143.0},{"date":"2026-08-20","open":9490,"high":9870,"low":9330,"close":9750,"volume":159868,"rsi_14":75.27,"sma_20":8982.0,"sma_60":10039.0,"sma_120":13074.83},{"date":"2026-08-21","open":9640,"high":10100,"low":9500,"close":9820,"volume":235673,"rsi_14":66.75,"sma_20":9003.0,"sma_60":9974.0,"sma_120":13006.83},{"date":"2026-08-24","open":9850,"high":10210,"low":9530,"close":9620,"volume":155492,"rsi_14":63.12,"sma_20":9042.5,"sma_60":9922.67,"sma_120":12934.75},{"date":"2026-08-25","open":9500,"high":9990,"low":9050,"close":9920,"volume":121910,"rsi_14":61.86,"sma_20":9093.0,"sma_60":9881.67,"sma_120":12867.58},{"date":"2026-08-26","open":9990,"high":10500,"low":9780,"close":10420,"volume":184462,"rsi_14":64.71,"sma_20":9217.5,"sma_60":9854.5,"sma_120":12810.33},{"date":"2026-08-27","open":10500,"high":10960,"low":10380,"close":10480,"volume":260001,"rsi_14":66.51,"sma_20":9388.5,"sma_60":9833.83,"sma_120":12772.67},{"date":"2026-08-28","open":10480,"high":10490,"low":10180,"close":10290,"volume":113240,"rsi_14":67.75,"sma_20":9554.5,"sma_60":9818.67,"sma_120":12711.67},{"date":"2026-08-31","open":10300,"high":10700,"low":9870,"close":10320,"volume":153522,"rsi_14":63.23,"sma_20":9648.0,"sma_60":9790.33,"sma_120":12645.92},{"date":"2026-09-01","open":10310,"high":10310,"low":10010,"close":10050,"volume":85674,"rsi_14":56.54,"sma_20":9725.0,"sma_60":9774.33,"sma_120":12592.33},{"date":"2026-09-02","open":9940,"high":10190,"low":9760,"close":9960,"volume":62694,"rsi_14":52.05,"sma_20":9775.5,"sma_60":9775.67,"sma_120":12528.75},{"date":"2026-09-03","open":9990,"high":10050,"low":9540,"close":9650,"volume":110557,"rsi_14":41.31,"sma_20":9802.0,"sma_60":9757.67,"sma_120":12466.25},{"date":"2026-09-04","open":9700,"high":10200,"low":9700,"close":10100,"volume":130004,"rsi_14":48.35,"sma_20":9855.5,"sma_60":9749.83,"sma_120":12407.33},{"date":"2026-09-07","open":10230,"high":11190,"low":10220,"close":10780,"volume":453208,"rsi_14":65.82,"sma_20":9956.5,"sma_60":9737.0,"sma_120":12351.92},{"date":"2026-09-08","open":10780,"high":10860,"low":10030,"close":10050,"volume":267768,"rsi_14":59.04,"sma_20":9993.0,"sma_60":9702.5,"sma_120":12293.83},{"date":"2026-09-09","open":10100,"high":10300,"low":9910,"close":10130,"volume":145113,"rsi_14":54.8,"sma_20":10022.0,"sma_60":9671.17,"sma_120":12236.17},{"date":"2026-09-10","open":10170,"high":10730,"low":10000,"close":10410,"volume":178016,"rsi_14":57.07,"sma_20":10052.0,"sma_60":9650.67,"sma_120":12170.33},{"date":"2026-09-11","open":10280,"high":10350,"low":10030,"close":10150,"volume":131749,"rsi_14":56.26,"sma_20":10046.5,"sma_60":9626.17,"sma_120":12106.08},{"date":"2026-09-14","open":10050,"high":10060,"low":9590,"close":9630,"volume":167487,"rsi_14":46.74,"sma_20":10016.5,"sma_60":9597.0,"sma_120":12040.5},{"date":"2026-09-15","open":9760,"high":10470,"low":9480,"close":10120,"volume":196551,"rsi_14":46.62,"sma_20":10045.5,"sma_60":9582.33,"sma_120":11987.75},{"date":"2026-09-16","open":10070,"high":10140,"low":9800,"close":10020,"volume":106033,"rsi_14":44.87,"sma_20":10083.5,"sma_60":9563.67,"sma_120":11934.5},{"date":"2026-09-17","open":10100,"high":10610,"low":10070,"close":10480,"volume":176483,"rsi_14":52.0,"sma_20":10120.0,"sma_60":9569.67,"sma_120":11878.08},{"date":"2026-09-18","open":10520,"high":11320,"low":10390,"close":11080,"volume":310972,"rsi_14":57.14,"sma_20":10183.0,"sma_60":9590.5,"sma_120":11838.17},{"date":"2026-09-21","open":11140,"high":11700,"low":10900,"close":11410,"volume":236276,"rsi_14":62.64,"sma_20":10272.5,"sma_60":9620.17,"sma_120":11800.75},{"date":"2026-09-22","open":11510,"high":11720,"low":11100,"close":11320,"volume":225278,"rsi_14":62.64,"sma_20":10342.5,"sma_60":9652.17,"sma_120":11770.08},{"date":"2026-09-23","open":11210,"high":13240,"low":11210,"close":12870,"volume":2179697,"rsi_14":74.32,"sma_20":10465.0,"sma_60":9694.83,"sma_120":11756.83},{"date":"2026-09-28","open":12800,"high":12960,"low":12060,"close":12310,"volume":812759,"rsi_14":66.42,"sma_20":10556.5,"sma_60":9724.83,"sma_120":11730.67},{"date":"2026-09-29","open":12490,"high":13420,"low":12320,"close":13290,"volume":1150342,"rsi_14":67.85,"sma_20":10706.5,"sma_60":9770.33,"sma_120":11719.58},{"date":"2026-09-30","open":13210,"high":13505,"low":12850,"close":13030,"volume":462441,"rsi_14":72.71,"sma_20":10842.0,"sma_60":9828.83,"sma_120":11706.67},{"date":"2026-10-01","open":12940,"high":14830,"low":12810,"close":14370,"volume":1629882,"rsi_14":77.11,"sma_20":11058.0,"sma_60":9902.83,"sma_120":11705.25},{"date":"2026-10-02","open":14600,"high":14910,"low":13950,"close":14360,"volume":677337,"rsi_14":76.16,"sma_20":11278.0,"sma_60":9982.33,"sma_120":11703.67},{"date":"2026-10-06","open":14360,"high":14820,"low":13950,"close":14560,"volume":613922,"rsi_14":79.44,"sma_20":11523.5,"sma_60":10068.67,"sma_120":11695.0},{"date":"2026-10-07","open":14200,"high":14450,"low":13890,"close":14090,"volume":297307,"rsi_14":79.97,"sma_20":11723.0,"sma_60":10158.0,"sma_120":11686.42},{"date":"2026-10-08","open":14130,"high":14580,"low":13920,"close":14100,"volume":333505,"rsi_14":78.59,"sma_20":11889.0,"sma_60":10245.67,"sma_120":11675.58},{"date":"2026-10-12","open":13970,"high":14250,"low":13100,"close":13160,"volume":572263,"rsi_14":70.13,"sma_20":12044.5,"sma_60":10302.17,"sma_120":11656.92},{"date":"2026-10-13","open":12610,"high":13230,"low":12390,"close":13090,"volume":445137,"rsi_14":67.61,"sma_20":12192.5,"sma_60":10359.0,"sma_120":11635.58},{"date":"2026-10-14","open":12980,"high":13040,"low":11890,"close":12120,"volume":530355,"rsi_14":56.68,"sma_20":12278.0,"sma_60":10403.67,"sma_120":11604.92},{"date":"2026-10-15","open":11290,"high":11400,"low":10130,"close":10180,"volume":1033303,"rsi_14":43.45,"sma_20":12279.5,"sma_60":10404.67,"sma_120":11555.0},{"date":"2026-10-16","open":10510,"high":11690,"low":10050,"close":11240,"volume":691634,"rsi_14":49.61,"sma_20":12360.0,"sma_60":10430.17,"sma_120":11513.17},{"date":"2026-10-19","open":10540,"high":11380,"low":10520,"close":11320,"volume":320153,"rsi_14":41.28,"sma_20":12420.0,"sma_60":10468.83,"sma_120":11471.67},{"date":"2026-10-20","open":11040,"high":11350,"low":10610,"close":10740,"volume":242579,"rsi_14":41.19,"sma_20":12456.0,"sma_60":10496.0,"sma_120":11424.67},{"date":"2026-10-21","open":11090,"high":12500,"low":10980,"close":12200,"volume":677502,"rsi_14":44.2,"sma_20":12542.0,"sma_60":10548.0,"sma_120":11387.0},{"date":"2026-10-22","open":12000,"high":12200,"low":10900,"close":11220,"volume":286050,"rsi_14":41.05,"sma_20":12549.0,"sma_60":10578.33,"sma_120":11343.75},{"date":"2026-10-23","open":10224,"high":11760,"low":9812,"close":11760,"volume":476737,"rsi_14":35.98,"sma_20":12566.5,"sma_60":10627.17,"sma_120":11299.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":21.66,"pbr":2.27,"ttm_eps":null,"close":17343.127},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.68,"pbr":1.65,"ttm_eps":null,"close":13214.751},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.52,"pbr":1.41,"ttm_eps":null,"close":11837.1113},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.64,"pbr":1.59,"ttm_eps":null,"close":13451.2637},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.56,"pbr":1.59,"ttm_eps":null,"close":12783.6816},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":109.98,"pbr":2.0,"ttm_eps":null,"close":15972.1299},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.85,"ttm_eps":null,"close":14760.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.83,"ttm_eps":null,"close":14460.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.37,"ttm_eps":null,"close":10510.0}],"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":"제우스","phase":"above-fold","symbol_resolved":true}