{"status":"ok","report":{"price_analysis":{"current":12250.0,"change_1d":-4.3,"change_7d":-3.9,"change_30d":-2.3,"high_30d":14190.0,"low_30d":12150.0,"position_in_range":5.0,"support":12354.0,"resistance":13986.0},"summary":"대상홀딩스우(084695)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 112.34억. 현재가 12,250원, 전일 대비 -4.3%, 30일 -2.3%. ROE 1.9%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.9%입니다. 시가총액 112.34억. 매출 5.76조, 영업이익 2347.50억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.33,"roe":1.9,"eps":-7071.120041452267,"revenue":5762126250119.0,"operating_income":234749805697.0,"net_income":-262563874778.0,"market_cap":11233629750,"profit_margin":-4.56,"roa":0.59,"operating_margin":4.07,"gross_margin":26.97,"debt_ratio":2.2253765907837657,"total_assets":4390166480206.0,"total_equity":1361132989168.0,"total_debt":3029033491038.0,"dividend_yield":3.1,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 24.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-7.26)가 시그널선(145.66)을 하회합니다(데드크로스). SMA20 13322, SMA60 12351 — 혼조세입니다. 볼린저밴드 12198~14446 (현재 위치 2%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 24","rsi_14":24.365482233502533,"macd":-7.257062783834044,"macd_signal":145.65750820131674,"sma_20":13322.0,"sma_60":12351.166666666666,"bb_upper":14446.056938059633,"bb_lower":12197.943061940367,"atr_14":357.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 -88.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-29","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":-80.0,"institution_net":0.0,"retail_net":80.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":-88.0,"institution_net":0,"retail_net":88.0}}},"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 -7,071, PBR 0.33x) — 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 -7,071원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 +5.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.0,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":-23.9,"unit":"%","percentile":28,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.4,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.3,"unit":"%","percentile":45,"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":"F","percentile":10,"summary":"순차입금비율 2.2x","metrics":[{"name":"순차입금비율","value":2.23,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -7,071, PBR 0.33x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +5.0%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.23,"unit":"","threshold":"≤ 1.0","pass":false,"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":26.97,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.07,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.33,"per_5y_high":6.14,"per_5y_low":0.19,"per_5y_avg":1.31,"per_percentile":null,"pbr_5y_high":0.53,"pbr_5y_low":0.28,"pbr_5y_avg":0.39,"pbr_percentile":22.2,"per_5y_median":0.33,"pbr_5y_median":0.38,"history":[{"quarter":"2024-Q2","per":0.64,"pbr":0.53},{"quarter":"2024-Q3","per":0.24,"pbr":0.44},{"quarter":"2024-Q4","per":0.19,"pbr":0.35},{"quarter":"2025-Q1","per":0.33,"pbr":0.48},{"quarter":"2025-Q2","per":0.32,"pbr":0.34},{"quarter":"2025-Q3","per":6.14,"pbr":0.28},{"quarter":"2025-Q4","per":null,"pbr":0.38},{"quarter":"2026-Q1","per":null,"pbr":0.39},{"quarter":"2026-Q2","per":null,"pbr":0.33},{"quarter":"현재","per":null,"pbr":0.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":22969.459,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":19681.2012,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":15870.6875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":21294.4258,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15263.4521,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12678.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13422.8311,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":14190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.64,"eps":36030.2426,"close":22969.46,"source":"reported"},{"date":"2024-07","per":0.58,"eps":36030.2426,"close":20938.48,"source":"reported"},{"date":"2024-08","per":0.54,"eps":36030.2426,"close":19584.49,"source":"reported"},{"date":"2024-09","per":0.24,"eps":82027.2126,"close":19681.2,"source":"reported"},{"date":"2024-10","per":0.24,"eps":82027.2126,"close":19729.56,"source":"reported"},{"date":"2024-11","per":0.21,"eps":82027.2126,"close":17185.99,"source":"reported"},{"date":"2024-12","per":0.19,"eps":84364.4026,"close":15870.69,"source":"reported"},{"date":"2025-01","per":0.23,"eps":84364.4026,"close":19536.13,"source":"reported"},{"date":"2025-02","per":0.31,"eps":84364.4026,"close":25774.15,"source":"reported"},{"date":"2025-03","per":0.33,"eps":65145.75,"close":21294.43,"source":"reported"},{"date":"2025-04","per":0.24,"eps":65145.75,"close":15860.68,"source":"reported"},{"date":"2025-05","per":0.22,"eps":65145.75,"close":14176.7,"source":"reported"},{"date":"2025-06","per":0.32,"eps":46992.48,"close":15263.45,"source":"reported"},{"date":"2025-07","per":0.28,"eps":46992.48,"close":13050.79,"source":"reported"},{"date":"2025-08","per":0.27,"eps":46992.48,"close":12688.54,"source":"reported"},{"date":"2025-09","per":6.14,"eps":2066.26,"close":12678.75,"source":"reported"},{"date":"2025-10","per":6.3,"eps":2066.26,"close":13021.42,"source":"reported"},{"date":"2025-11","per":6.41,"eps":2066.26,"close":13236.81,"source":"reported"}],"trailing_per_history_meta":{"avg":1.32,"std":2.23,"upper_1sd":3.54,"lower_1sd":0.0,"current":6.41,"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":3.1,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":2.23,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.1,"summary":"배당수익률 3.10%","metrics":[{"name":"배당수익률","value":3.1,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"1.9%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:26.962054+00:00","sections":{"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.018971262548550888,"dividend_yield":null,"eps":377.0,"revenue":1497729948624.0,"operating_income":59422834786.0,"net_income":25822411301.0,"market_cap":null,"profit_margin":0.017241032887620137,"operating_margin":0.0396752664528029,"roa":0.005881875190252087,"gross_margin":0.2696554943079331,"total_equity":1361132989168.0,"total_assets":4390166480206.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.66,"pbr":0.33,"roe":0.03386345049720021,"dividend_yield":3.1,"eps":1221.52,"revenue":1425942276459.0,"operating_income":78107748251.0,"net_income":45350199249.0,"market_cap":null,"profit_margin":0.03180367115674331,"operating_margin":0.054776234312206976,"roa":0.00976048996008197,"gross_margin":null,"total_equity":1339207865210.0,"total_assets":4646303560013.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.28258171754453476,"dividend_yield":null,"eps":-362273.88,"revenue":1351153653964.0,"operating_income":27962969833.0,"net_income":-369071233310.0,"market_cap":null,"profit_margin":-0.27315267381117075,"operating_margin":0.020695625365007554,"roa":-0.08403666863379249,"gross_margin":null,"total_equity":1306069042672.0,"total_assets":4391788005285.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":12.4,"pbr":0.26,"roe":0.02093444075060335,"dividend_yield":null,"eps":951.75,"revenue":1487300371072.0,"operating_income":69256252827.0,"net_income":35334747982.0,"market_cap":null,"profit_margin":0.023757640802934656,"operating_margin":0.04656507466415963,"roa":0.007971388690376892,"gross_margin":null,"total_equity":1687876375727.0,"total_assets":4432696654807.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":19.3,"pbr":0.27,"roe":0.013776851879069144,"dividend_yield":null,"eps":611.44,"revenue":1381158830297.0,"operating_income":49861846020.0,"net_income":22700199706.0,"market_cap":null,"profit_margin":0.016435618560335034,"operating_margin":0.036101456926049456,"roa":0.005191245110696443,"gross_margin":null,"total_equity":1647705869618.0,"total_assets":4372785183891.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":24.52,"pbr":0.27,"roe":0.010808296549926648,"dividend_yield":null,"eps":481.16,"revenue":1409185911066.0,"operating_income":52747415623.0,"net_income":17863708621.0,"market_cap":null,"profit_margin":0.01267661596721949,"operating_margin":0.03743112616212464,"roa":0.004024911625315146,"gross_margin":null,"total_equity":1652777432455.0,"total_assets":4438285926241.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":538.57,"pbr":0.26,"roe":0.0004867290323542489,"dividend_yield":null,"eps":21.91,"revenue":1345412542180.0,"operating_income":25739564637.0,"net_income":813306617.0,"market_cap":null,"profit_margin":0.000604503519554071,"operating_margin":0.019131354755541112,"roa":0.00018406622948390227,"gross_margin":0.24944549294464644,"total_equity":1670963848337.0,"total_assets":4418554230618.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.025436535655927246,"dividend_yield":null,"eps":45877.97,"revenue":1391929445115.0,"operating_income":58715700469.0,"net_income":41908695450.0,"market_cap":null,"profit_margin":0.030108347515083667,"operating_margin":0.042182957387002444,"roa":0.009727589002540015,"gross_margin":0.25676068611040304,"total_equity":1647578743304.0,"total_assets":4308230481269.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.010692540506018079,"dividend_yield":null,"eps":18764.71,"revenue":1305451021836.0,"operating_income":45599489577.0,"net_income":17141223264.0,"market_cap":null,"profit_margin":0.013130498944259435,"operating_margin":0.03493006540595326,"roa":0.003955256867255964,"gross_margin":0.25852021250123725,"total_equity":1603101082886.0,"total_assets":4333782568183.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.012684899705114654,"dividend_yield":null,"eps":19699.812646643928,"revenue":1315097361028.0,"operating_income":53975067333.0,"net_income":20069440820.0,"market_cap":null,"profit_margin":0.015260802290951215,"operating_margin":0.04104263983223886,"roa":0.004650135392283013,"gross_margin":null,"total_equity":1582152108929.0,"total_assets":4315883114566.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0013357854537098804,"dividend_yield":null,"eps":-2315.28,"revenue":1260296313586.0,"operating_income":9189739168.0,"net_income":-2114967052.0,"market_cap":null,"profit_margin":-0.0016781506294993055,"operating_margin":0.00729172899177326,"roa":-0.0005084684367348206,"gross_margin":0.22681540017810572,"total_equity":1583313432652.0,"total_assets":4159485425647.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.00764316001632655,"dividend_yield":null,"eps":-119.0,"revenue":1408577435484.0,"operating_income":36043212108.0,"net_income":12440088284.0,"market_cap":null,"profit_margin":0.00883166801527349,"operating_margin":0.025588378175045254,"roa":0.002898465530292693,"gross_margin":0.2579353851023173,"total_equity":1627610603131.0,"total_assets":4291956607379.0}],"current_price":12250.0,"change_pct":-4.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7750.0},{"date":"2016-10-25","close":7730.0},{"date":"2016-10-26","close":7710.0},{"date":"2016-10-27","close":7720.0},{"date":"2016-10-28","close":7720.0},{"date":"2016-10-31","close":7720.0},{"date":"2016-11-01","close":7700.0},{"date":"2016-11-02","close":7560.0},{"date":"2016-11-03","close":7230.0},{"date":"2016-11-04","close":7230.0},{"date":"2016-11-07","close":7240.0},{"date":"2016-11-08","close":7200.0},{"date":"2016-11-09","close":6920.0},{"date":"2016-11-10","close":7090.0},{"date":"2016-11-11","close":6850.0},{"date":"2016-11-14","close":6940.0},{"date":"2016-11-15","close":7010.0},{"date":"2016-11-16","close":7170.0},{"date":"2016-11-17","close":7190.0},{"date":"2016-11-18","close":7190.0},{"date":"2016-11-21","close":7180.0},{"date":"2016-11-22","close":6960.0},{"date":"2016-11-23","close":7080.0},{"date":"2016-11-24","close":7070.0},{"date":"2016-11-25","close":7070.0},{"date":"2016-11-28","close":7040.0},{"date":"2016-11-29","close":7070.0},{"date":"2016-11-30","close":7060.0},{"date":"2016-12-01","close":7060.0},{"date":"2016-12-02","close":7060.0},{"date":"2016-12-05","close":7050.0},{"date":"2016-12-06","close":7050.0},{"date":"2016-12-07","close":7050.0},{"date":"2016-12-08","close":7050.0},{"date":"2016-12-09","close":7040.0},{"date":"2016-12-12","close":7060.0},{"date":"2016-12-13","close":7030.0},{"date":"2016-12-14","close":7000.0},{"date":"2016-12-15","close":7060.0},{"date":"2016-12-16","close":7050.0},{"date":"2016-12-19","close":7160.0},{"date":"2016-12-20","close":7180.0},{"date":"2016-12-21","close":7110.0},{"date":"2016-12-22","close":7160.0},{"date":"2016-12-23","close":7130.0},{"date":"2016-12-26","close":7140.0},{"date":"2016-12-27","close":7210.0},{"date":"2016-12-28","close":7140.0},{"date":"2016-12-29","close":7140.0},{"date":"2017-01-02","close":7050.0},{"date":"2017-01-03","close":7030.0},{"date":"2017-01-04","close":7080.0},{"date":"2017-01-05","close":7120.0},{"date":"2017-01-06","close":7190.0},{"date":"2017-01-09","close":7190.0},{"date":"2017-01-10","close":7190.0},{"date":"2017-01-11","close":7240.0},{"date":"2017-01-12","close":7190.0},{"date":"2017-01-13","close":7190.0},{"date":"2017-01-16","close":7030.0},{"date":"2017-01-17","close":7110.0},{"date":"2017-01-18","close":7100.0},{"date":"2017-01-19","close":7170.0},{"date":"2017-01-20","close":7150.0},{"date":"2017-01-23","close":7130.0},{"date":"2017-01-24","close":7100.0},{"date":"2017-01-25","close":7000.0},{"date":"2017-01-26","close":6980.0},{"date":"2017-01-31","close":6980.0},{"date":"2017-02-01","close":7040.0},{"date":"2017-02-02","close":7080.0},{"date":"2017-02-03","close":7070.0},{"date":"2017-02-06","close":7070.0},{"date":"2017-02-07","close":7050.0},{"date":"2017-02-08","close":6980.0},{"date":"2017-02-09","close":6980.0},{"date":"2017-02-10","close":7100.0},{"date":"2017-02-13","close":7000.0},{"date":"2017-02-14","close":7000.0},{"date":"2017-02-15","close":6990.0},{"date":"2017-02-16","close":6990.0},{"date":"2017-02-17","close":6850.0},{"date":"2017-02-20","close":6800.0},{"date":"2017-02-21","close":6770.0},{"date":"2017-02-22","close":6840.0},{"date":"2017-02-23","close":6840.0},{"date":"2017-02-24","close":6860.0},{"date":"2017-02-27","close":6880.0},{"date":"2017-02-28","close":6890.0},{"date":"2017-03-02","close":6900.0},{"date":"2017-03-03","close":6900.0},{"date":"2017-03-06","close":6900.0},{"date":"2017-03-07","close":6940.0},{"date":"2017-03-08","close":6920.0},{"date":"2017-03-09","close":6900.0},{"date":"2017-03-10","close":6850.0},{"date":"2017-03-13","close":6850.0},{"date":"2017-03-14","close":6840.0},{"date":"2017-03-15","close":6750.0},{"date":"2017-03-16","close":6750.0},{"date":"2017-03-17","close":6790.0},{"date":"2017-03-20","close":6850.0},{"date":"2017-03-21","close":6810.0},{"date":"2017-03-22","close":6850.0},{"date":"2017-03-23","close":6850.0},{"date":"2017-03-24","close":6850.0},{"date":"2017-03-27","close":6890.0},{"date":"2017-03-28","close":7040.0},{"date":"2017-03-29","close":6850.0},{"date":"2017-03-30","close":6900.0},{"date":"2017-03-31","close":6980.0},{"date":"2017-04-03","close":6990.0},{"date":"2017-04-04","close":6990.0},{"date":"2017-04-05","close":6860.0},{"date":"2017-04-06","close":6940.0},{"date":"2017-04-07","close":6980.0},{"date":"2017-04-10","close":6970.0},{"date":"2017-04-11","close":6940.0},{"date":"2017-04-12","close":6920.0},{"date":"2017-04-13","close":6900.0},{"date":"2017-04-14","close":6890.0},{"date":"2017-04-17","close":6940.0},{"date":"2017-04-18","close":6980.0},{"date":"2017-04-19","close":6980.0},{"date":"2017-04-20","close":6970.0},{"date":"2017-04-21","close":6950.0},{"date":"2017-04-24","close":6950.0},{"date":"2017-04-25","close":6910.0},{"date":"2017-04-26","close":6820.0},{"date":"2017-04-27","close":6820.0},{"date":"2017-04-28","close":6900.0},{"date":"2017-05-02","close":6850.0},{"date":"2017-05-04","close":6830.0},{"date":"2017-05-08","close":6910.0},{"date":"2017-05-10","close":6880.0},{"date":"2017-05-11","close":6840.0},{"date":"2017-05-12","close":6940.0},{"date":"2017-05-15","close":6990.0},{"date":"2017-05-16","close":6980.0},{"date":"2017-05-17","close":6940.0},{"date":"2017-05-18","close":6980.0},{"date":"2017-05-19","close":6960.0},{"date":"2017-05-22","close":6960.0},{"date":"2017-05-23","close":7010.0},{"date":"2017-05-24","close":7090.0},{"date":"2017-05-25","close":7200.0},{"date":"2017-05-26","close":7180.0},{"date":"2017-05-29","close":7300.0},{"date":"2017-05-30","close":7350.0},{"date":"2017-05-31","close":7340.0},{"date":"2017-06-01","close":7380.0},{"date":"2017-06-02","close":7480.0},{"date":"2017-06-05","close":7470.0},{"date":"2017-06-07","close":7460.0},{"date":"2017-06-08","close":7400.0},{"date":"2017-06-09","close":7470.0},{"date":"2017-06-12","close":7490.0},{"date":"2017-06-13","close":7530.0},{"date":"2017-06-14","close":7560.0},{"date":"2017-06-15","close":7650.0},{"date":"2017-06-16","close":7660.0},{"date":"2017-06-19","close":7400.0},{"date":"2017-06-20","close":7430.0},{"date":"2017-06-21","close":7420.0},{"date":"2017-06-22","close":7400.0},{"date":"2017-06-23","close":7520.0},{"date":"2017-06-26","close":7610.0},{"date":"2017-06-27","close":7620.0},{"date":"2017-06-28","close":7620.0},{"date":"2017-06-29","close":7610.0},{"date":"2017-06-30","close":7550.0},{"date":"2017-07-03","close":7380.0},{"date":"2017-07-04","close":7390.0},{"date":"2017-07-05","close":7250.0},{"date":"2017-07-06","close":7390.0},{"date":"2017-07-07","close":7150.0},{"date":"2017-07-10","close":7320.0},{"date":"2017-07-11","close":7310.0},{"date":"2017-07-12","close":7340.0},{"date":"2017-07-13","close":7260.0},{"date":"2017-07-14","close":7340.0},{"date":"2017-07-17","close":7300.0},{"date":"2017-07-18","close":7240.0},{"date":"2017-07-19","close":7260.0},{"date":"2017-07-20","close":7380.0},{"date":"2017-07-21","close":7290.0},{"date":"2017-07-24","close":7190.0},{"date":"2017-07-25","close":7090.0},{"date":"2017-07-26","close":7170.0},{"date":"2017-07-27","close":7250.0},{"date":"2017-07-28","close":7330.0},{"date":"2017-07-31","close":7310.0},{"date":"2017-08-01","close":7320.0},{"date":"2017-08-02","close":7110.0},{"date":"2017-08-03","close":7090.0},{"date":"2017-08-04","close":7100.0},{"date":"2017-08-07","close":6940.0},{"date":"2017-08-08","close":7230.0},{"date":"2017-08-09","close":6970.0},{"date":"2017-08-10","close":7080.0},{"date":"2017-08-11","close":7020.0},{"date":"2017-08-14","close":7030.0},{"date":"2017-08-16","close":7140.0},{"date":"2017-08-17","close":7040.0},{"date":"2017-08-18","close":6940.0},{"date":"2017-08-21","close":7050.0},{"date":"2017-08-22","close":7030.0},{"date":"2017-08-23","close":7030.0},{"date":"2017-08-24","close":7090.0},{"date":"2017-08-25","close":7030.0},{"date":"2017-08-28","close":7030.0},{"date":"2017-08-29","close":7000.0},{"date":"2017-08-30","close":6980.0},{"date":"2017-08-31","close":6990.0},{"date":"2017-09-01","close":6900.0},{"date":"2017-09-04","close":6900.0},{"date":"2017-09-05","close":6840.0},{"date":"2017-09-06","close":6720.0},{"date":"2017-09-07","close":6780.0},{"date":"2017-09-08","close":6860.0},{"date":"2017-09-11","close":6840.0},{"date":"2017-09-12","close":6890.0},{"date":"2017-09-13","close":7000.0},{"date":"2017-09-14","close":6720.0},{"date":"2017-09-15","close":6880.0},{"date":"2017-09-18","close":6740.0},{"date":"2017-09-19","close":6760.0},{"date":"2017-09-20","close":6790.0},{"date":"2017-09-21","close":6880.0},{"date":"2017-09-22","close":6950.0},{"date":"2017-09-25","close":6780.0},{"date":"2017-09-26","close":6710.0},{"date":"2017-09-27","close":6620.0},{"date":"2017-09-28","close":6600.0},{"date":"2017-09-29","close":6590.0},{"date":"2017-10-10","close":6680.0},{"date":"2017-10-11","close":6690.0},{"date":"2017-10-12","close":6670.0},{"date":"2017-10-13","close":6770.0},{"date":"2017-10-16","close":6770.0},{"date":"2017-10-17","close":6650.0},{"date":"2017-10-18","close":6650.0},{"date":"2017-10-19","close":6660.0},{"date":"2017-10-20","close":6670.0},{"date":"2017-10-23","close":6730.0},{"date":"2017-10-24","close":6700.0},{"date":"2017-10-25","close":6650.0},{"date":"2017-10-26","close":6660.0},{"date":"2017-10-27","close":6610.0},{"date":"2017-10-30","close":6600.0},{"date":"2017-10-31","close":6600.0},{"date":"2017-11-01","close":6630.0},{"date":"2017-11-02","close":6850.0},{"date":"2017-11-03","close":6840.0},{"date":"2017-11-06","close":6750.0},{"date":"2017-11-07","close":6780.0},{"date":"2017-11-08","close":6700.0},{"date":"2017-11-09","close":6760.0},{"date":"2017-11-10","close":6970.0},{"date":"2017-11-13","close":6970.0},{"date":"2017-11-14","close":6700.0},{"date":"2017-11-15","close":6770.0},{"date":"2017-11-16","close":6720.0},{"date":"2017-11-17","close":6870.0},{"date":"2017-11-20","close":6840.0},{"date":"2017-11-21","close":6760.0},{"date":"2017-11-22","close":6780.0},{"date":"2017-11-23","close":6800.0},{"date":"2017-11-24","close":6790.0},{"date":"2017-11-27","close":6700.0},{"date":"2017-11-28","close":6730.0},{"date":"2017-11-29","close":6710.0},{"date":"2017-11-30","close":6790.0},{"date":"2017-12-01","close":6790.0},{"date":"2017-12-04","close":6790.0},{"date":"2017-12-05","close":6890.0},{"date":"2017-12-06","close":6860.0},{"date":"2017-12-07","close":6800.0},{"date":"2017-12-08","close":6760.0},{"date":"2017-12-11","close":6840.0},{"date":"2017-12-12","close":6700.0},{"date":"2017-12-13","close":6760.0},{"date":"2017-12-14","close":6780.0},{"date":"2017-12-15","close":6780.0},{"date":"2017-12-18","close":6740.0},{"date":"2017-12-19","close":6830.0},{"date":"2017-12-20","close":6750.0},{"date":"2017-12-21","close":6690.0},{"date":"2017-12-22","close":6690.0},{"date":"2017-12-26","close":6700.0},{"date":"2017-12-27","close":6730.0},{"date":"2017-12-28","close":6800.0},{"date":"2018-01-02","close":5626.5649},{"date":"2018-01-03","close":5577.1377},{"date":"2018-01-04","close":5618.3271},{"date":"2018-01-05","close":5659.5176},{"date":"2018-01-08","close":5634.8032},{"date":"2018-01-09","close":5618.3271},{"date":"2018-01-10","close":5626.5649},{"date":"2018-01-11","close":5626.5649},{"date":"2018-01-12","close":5560.6611},{"date":"2018-01-15","close":5502.9951},{"date":"2018-01-16","close":5552.4229},{"date":"2018-01-17","close":5535.9473},{"date":"2018-01-18","close":5535.9473},{"date":"2018-01-19","close":5519.4707},{"date":"2018-01-22","close":5675.9937},{"date":"2018-01-23","close":5684.231},{"date":"2018-01-24","close":5675.9937},{"date":"2018-01-25","close":5684.231},{"date":"2018-01-26","close":5684.231},{"date":"2018-01-29","close":5725.4209},{"date":"2018-01-30","close":5766.6118},{"date":"2018-01-31","close":5750.1353},{"date":"2018-02-01","close":5766.6118},{"date":"2018-02-02","close":5552.4229},{"date":"2018-02-05","close":5585.3755},{"date":"2018-02-06","close":5766.6118},{"date":"2018-02-07","close":5675.9937},{"date":"2018-02-08","close":5708.9458},{"date":"2018-02-09","close":5708.9458},{"date":"2018-02-12","close":5494.7568},{"date":"2018-02-13","close":5494.7568},{"date":"2018-02-14","close":5634.8032},{"date":"2018-02-19","close":5643.041},{"date":"2018-02-20","close":5626.5649},{"date":"2018-02-21","close":5626.5649},{"date":"2018-02-22","close":5626.5649},{"date":"2018-02-23","close":5601.8516},{"date":"2018-02-26","close":5601.8516},{"date":"2018-02-27","close":5552.4229},{"date":"2018-02-28","close":5552.4229},{"date":"2018-03-02","close":5535.9473},{"date":"2018-03-05","close":5643.041},{"date":"2018-03-06","close":5643.041},{"date":"2018-03-07","close":5643.041},{"date":"2018-03-08","close":5593.6133},{"date":"2018-03-09","close":5535.9473},{"date":"2018-03-12","close":5568.8989},{"date":"2018-03-13","close":5568.8989},{"date":"2018-03-14","close":5610.0889},{"date":"2018-03-15","close":5535.9473},{"date":"2018-03-16","close":5552.4229},{"date":"2018-03-19","close":5470.0425},{"date":"2018-03-20","close":5371.1875},{"date":"2018-03-21","close":5362.9487},{"date":"2018-03-22","close":5535.9473},{"date":"2018-03-23","close":5354.7104},{"date":"2018-03-26","close":5329.9961},{"date":"2018-03-27","close":5346.4722},{"date":"2018-03-28","close":5313.5205},{"date":"2018-03-29","close":5412.3765},{"date":"2018-03-30","close":5478.2803},{"date":"2018-04-02","close":5412.3765},{"date":"2018-04-03","close":5395.9004},{"date":"2018-04-04","close":5297.0444},{"date":"2018-04-05","close":5354.7104},{"date":"2018-04-06","close":5354.7104},{"date":"2018-04-09","close":5354.7104},{"date":"2018-04-10","close":5354.7104},{"date":"2018-04-11","close":5371.1875},{"date":"2018-04-12","close":5371.1875},{"date":"2018-04-13","close":5379.4243},{"date":"2018-04-16","close":5313.5205},{"date":"2018-04-17","close":5362.9487},{"date":"2018-04-18","close":5362.9487},{"date":"2018-04-19","close":5412.3765},{"date":"2018-04-20","close":5437.0908},{"date":"2018-04-23","close":5494.7568},{"date":"2018-04-24","close":5470.0425},{"date":"2018-04-25","close":5470.0425},{"date":"2018-04-26","close":5470.0425},{"date":"2018-04-27","close":5387.6626},{"date":"2018-04-30","close":5437.0908},{"date":"2018-05-02","close":5428.853},{"date":"2018-05-03","close":5428.853},{"date":"2018-05-04","close":5470.0425},{"date":"2018-05-08","close":5428.853},{"date":"2018-05-09","close":5453.5669},{"date":"2018-05-10","close":5519.4707},{"date":"2018-05-11","close":5560.6611},{"date":"2018-05-14","close":5601.8516},{"date":"2018-05-15","close":5593.6133},{"date":"2018-05-16","close":5560.6611},{"date":"2018-05-17","close":5560.6611},{"date":"2018-05-18","close":5651.2788},{"date":"2018-05-21","close":6145.5601},{"date":"2018-05-23","close":6063.1797},{"date":"2018-05-24","close":5643.041},{"date":"2018-05-25","close":5766.6118},{"date":"2018-05-28","close":5684.231},{"date":"2018-05-29","close":5585.3755},{"date":"2018-05-30","close":5519.4707},{"date":"2018-05-31","close":5560.6611},{"date":"2018-06-01","close":5626.5649},{"date":"2018-06-04","close":5593.6133},{"date":"2018-06-05","close":5502.9951},{"date":"2018-06-07","close":5519.4707},{"date":"2018-06-08","close":5519.4707},{"date":"2018-06-11","close":5535.9473},{"date":"2018-06-12","close":5478.2803},{"date":"2018-06-14","close":5494.7568},{"date":"2018-06-15","close":5519.4707},{"date":"2018-06-18","close":5494.7568},{"date":"2018-06-19","close":5437.0908},{"date":"2018-06-20","close":5321.7588},{"date":"2018-06-21","close":5321.7588},{"date":"2018-06-22","close":5494.7568},{"date":"2018-06-25","close":5404.1387},{"date":"2018-06-26","close":5404.1387},{"date":"2018-06-27","close":5404.1387},{"date":"2018-06-28","close":5404.1387},{"date":"2018-06-29","close":5428.853},{"date":"2018-07-02","close":5420.6147},{"date":"2018-07-03","close":5354.7104},{"date":"2018-07-04","close":5354.7104},{"date":"2018-07-05","close":5404.1387},{"date":"2018-07-06","close":5437.0908},{"date":"2018-07-09","close":5486.5195},{"date":"2018-07-10","close":5519.4707},{"date":"2018-07-11","close":5519.4707},{"date":"2018-07-12","close":5511.2324},{"date":"2018-07-13","close":5354.7104},{"date":"2018-07-16","close":5387.6626},{"date":"2018-07-17","close":5354.7104},{"date":"2018-07-18","close":5404.1387},{"date":"2018-07-19","close":5297.0444},{"date":"2018-07-20","close":5362.9487},{"date":"2018-07-23","close":5288.8062},{"date":"2018-07-24","close":5362.9487},{"date":"2018-07-25","close":5346.4722},{"date":"2018-07-26","close":5346.4722},{"date":"2018-07-27","close":5297.0444},{"date":"2018-07-30","close":5297.0444},{"date":"2018-07-31","close":5338.2344},{"date":"2018-08-01","close":5288.8062},{"date":"2018-08-02","close":5288.8062},{"date":"2018-08-03","close":5305.2827},{"date":"2018-08-06","close":5297.0444},{"date":"2018-08-07","close":5272.3306},{"date":"2018-08-08","close":5305.2827},{"date":"2018-08-09","close":5305.2827},{"date":"2018-08-10","close":5305.2827},{"date":"2018-08-13","close":5305.2827},{"date":"2018-08-14","close":5346.4722},{"date":"2018-08-16","close":5395.9004},{"date":"2018-08-17","close":5371.1875},{"date":"2018-08-20","close":5371.1875},{"date":"2018-08-21","close":5362.9487},{"date":"2018-08-22","close":5395.9004},{"date":"2018-08-23","close":5338.2344},{"date":"2018-08-24","close":5321.7588},{"date":"2018-08-27","close":5247.6162},{"date":"2018-08-28","close":5247.6162},{"date":"2018-08-29","close":5247.6162},{"date":"2018-08-30","close":5272.3306},{"date":"2018-08-31","close":5255.8545},{"date":"2018-09-03","close":5264.0928},{"date":"2018-09-04","close":5255.8545},{"date":"2018-09-05","close":5280.5688},{"date":"2018-09-06","close":5280.5688},{"date":"2018-09-07","close":5272.3306},{"date":"2018-09-10","close":5239.3784},{"date":"2018-09-11","close":5239.3784},{"date":"2018-09-12","close":5222.9028},{"date":"2018-09-13","close":5297.0444},{"date":"2018-09-14","close":5297.0444},{"date":"2018-09-17","close":5206.4268},{"date":"2018-09-18","close":5214.6641},{"date":"2018-09-19","close":5198.1885},{"date":"2018-09-20","close":5181.7124},{"date":"2018-09-21","close":5165.2363},{"date":"2018-09-27","close":5124.0454},{"date":"2018-09-28","close":5124.0454},{"date":"2018-10-01","close":5099.3325},{"date":"2018-10-02","close":5082.8564},{"date":"2018-10-04","close":5082.8564},{"date":"2018-10-05","close":5148.7603},{"date":"2018-10-08","close":5148.7603},{"date":"2018-10-10","close":5082.8564},{"date":"2018-10-11","close":5049.9043},{"date":"2018-10-12","close":5049.9043},{"date":"2018-10-15","close":5041.666},{"date":"2018-10-16","close":5025.1899},{"date":"2018-10-17","close":5008.7139},{"date":"2018-10-18","close":5008.7139},{"date":"2018-10-19","close":5008.7139},{"date":"2018-10-22","close":5008.7139},{"date":"2018-10-23","close":5000.4761},{"date":"2018-10-24","close":4967.5239},{"date":"2018-10-25","close":4893.3818},{"date":"2018-10-26","close":4843.9531},{"date":"2018-10-29","close":4778.0493},{"date":"2018-10-30","close":4497.957},{"date":"2018-10-31","close":4522.6714},{"date":"2018-11-01","close":4539.1465},{"date":"2018-11-02","close":4646.2417},{"date":"2018-11-05","close":4646.2417},{"date":"2018-11-06","close":4580.3374},{"date":"2018-11-07","close":4703.9072},{"date":"2018-11-08","close":4761.5732},{"date":"2018-11-09","close":4761.5732},{"date":"2018-11-12","close":4703.9072},{"date":"2018-11-13","close":4827.4775},{"date":"2018-11-14","close":4909.8579},{"date":"2018-11-15","close":4918.0957},{"date":"2018-11-16","close":5016.9521},{"date":"2018-11-19","close":5016.9521},{"date":"2018-11-20","close":4761.5732},{"date":"2018-11-21","close":4736.8604},{"date":"2018-11-22","close":4794.5254},{"date":"2018-11-23","close":4778.0493},{"date":"2018-11-26","close":4819.2397},{"date":"2018-11-27","close":4728.6211},{"date":"2018-11-28","close":4794.5254},{"date":"2018-11-29","close":4819.2397},{"date":"2018-11-30","close":4885.1436},{"date":"2018-12-03","close":4819.2397},{"date":"2018-12-04","close":4720.3833},{"date":"2018-12-05","close":4654.4785},{"date":"2018-12-06","close":4654.4785},{"date":"2018-12-07","close":4654.4785},{"date":"2018-12-10","close":4679.1943},{"date":"2018-12-11","close":4679.1943},{"date":"2018-12-12","close":4769.811},{"date":"2018-12-13","close":4736.8604},{"date":"2018-12-14","close":4687.4312},{"date":"2018-12-17","close":4670.9546},{"date":"2018-12-18","close":4670.9546},{"date":"2018-12-19","close":4802.7632},{"date":"2018-12-20","close":4761.5732},{"date":"2018-12-21","close":4761.5732},{"date":"2018-12-24","close":4720.3833},{"date":"2018-12-26","close":4695.6699},{"date":"2018-12-27","close":4815.1953},{"date":"2018-12-28","close":4806.6577},{"date":"2019-01-02","close":4652.9814},{"date":"2019-01-03","close":4652.9814},{"date":"2019-01-04","close":4652.9814},{"date":"2019-01-07","close":4652.9814},{"date":"2019-01-08","close":4644.4438},{"date":"2019-01-09","close":4900.5703},{"date":"2019-01-10","close":4900.5703},{"date":"2019-01-11","close":4900.5703},{"date":"2019-01-14","close":4943.2588},{"date":"2019-01-15","close":4840.8081},{"date":"2019-01-16","close":4832.27},{"date":"2019-01-17","close":4832.27},{"date":"2019-01-18","close":4823.7324},{"date":"2019-01-21","close":4823.7324},{"date":"2019-01-22","close":4781.0449},{"date":"2019-01-23","close":4755.4321},{"date":"2019-01-24","close":4772.5073},{"date":"2019-01-25","close":4763.9697},{"date":"2019-01-28","close":4763.9697},{"date":"2019-01-29","close":4763.9697},{"date":"2019-01-30","close":5207.9243},{"date":"2019-01-31","close":5028.6353},{"date":"2019-02-01","close":5011.5601},{"date":"2019-02-07","close":5020.0972},{"date":"2019-02-08","close":5054.248},{"date":"2019-02-11","close":5122.5483},{"date":"2019-02-12","close":5037.1724},{"date":"2019-02-13","close":5122.5483},{"date":"2019-02-14","close":4917.6465},{"date":"2019-02-15","close":4926.1841},{"date":"2019-02-18","close":4917.6465},{"date":"2019-02-19","close":4994.4849},{"date":"2019-02-20","close":4994.4849},{"date":"2019-02-21","close":4994.4849},{"date":"2019-02-22","close":4977.4087},{"date":"2019-02-25","close":4960.334},{"date":"2019-02-26","close":4977.4087},{"date":"2019-02-27","close":4977.4087},{"date":"2019-02-28","close":4994.4849},{"date":"2019-03-04","close":4985.9473},{"date":"2019-03-05","close":5131.0864},{"date":"2019-03-06","close":5062.7856},{"date":"2019-03-07","close":5139.6235},{"date":"2019-03-08","close":4977.4087},{"date":"2019-03-11","close":4977.4087},{"date":"2019-03-12","close":5088.3984},{"date":"2019-03-13","close":5079.8604},{"date":"2019-03-14","close":5079.8604},{"date":"2019-03-15","close":5028.6353},{"date":"2019-03-18","close":5037.1724},{"date":"2019-03-19","close":5139.6235},{"date":"2019-03-20","close":5173.7734},{"date":"2019-03-21","close":5165.2368},{"date":"2019-03-22","close":5165.2368},{"date":"2019-03-25","close":5105.4731},{"date":"2019-03-26","close":5105.4731},{"date":"2019-03-27","close":5224.9995},{"date":"2019-03-28","close":5182.311},{"date":"2019-03-29","close":5207.9243},{"date":"2019-04-01","close":5224.9995},{"date":"2019-04-02","close":5096.9355},{"date":"2019-04-03","close":5242.0737},{"date":"2019-04-04","close":5242.0737},{"date":"2019-04-05","close":5122.5483},{"date":"2019-04-08","close":5165.2368},{"date":"2019-04-09","close":5182.311},{"date":"2019-04-10","close":5207.9243},{"date":"2019-04-11","close":5276.2246},{"date":"2019-04-12","close":5566.5029},{"date":"2019-04-15","close":5856.7803},{"date":"2019-04-16","close":5293.2998},{"date":"2019-04-17","close":6881.29},{"date":"2019-04-18","close":5831.1675},{"date":"2019-04-19","close":5882.3926},{"date":"2019-04-22","close":6719.0757},{"date":"2019-04-23","close":6454.4102},{"date":"2019-04-24","close":6147.0581},{"date":"2019-04-25","close":6018.9941},{"date":"2019-04-26","close":5720.1787},{"date":"2019-04-29","close":5771.4048},{"date":"2019-04-30","close":5908.0049},{"date":"2019-05-02","close":5848.2427},{"date":"2019-05-03","close":5848.2427},{"date":"2019-05-07","close":5720.1787},{"date":"2019-05-08","close":5677.4907},{"date":"2019-05-09","close":5703.104},{"date":"2019-05-10","close":5668.9531},{"date":"2019-05-13","close":5464.0513},{"date":"2019-05-14","close":5361.6011},{"date":"2019-05-15","close":5370.1377},{"date":"2019-05-16","close":5481.127},{"date":"2019-05-17","close":5668.9531},{"date":"2019-05-20","close":5549.4268},{"date":"2019-05-21","close":5523.8145},{"date":"2019-05-22","close":5412.8262},{"date":"2019-05-23","close":5335.9873},{"date":"2019-05-24","close":5353.063},{"date":"2019-05-27","close":5199.3867},{"date":"2019-05-28","close":4977.4087},{"date":"2019-05-29","close":4917.6465},{"date":"2019-05-30","close":5062.7856},{"date":"2019-05-31","close":5011.5601},{"date":"2019-06-03","close":5011.5601},{"date":"2019-06-04","close":5096.9355},{"date":"2019-06-05","close":5105.4731},{"date":"2019-06-07","close":5182.311},{"date":"2019-06-10","close":5156.6987},{"date":"2019-06-11","close":5054.248},{"date":"2019-06-12","close":5156.6987},{"date":"2019-06-13","close":5105.4731},{"date":"2019-06-14","close":5233.5371},{"date":"2019-06-17","close":5216.4614},{"date":"2019-06-18","close":5207.9243},{"date":"2019-06-19","close":5182.311},{"date":"2019-06-20","close":5173.7734},{"date":"2019-06-21","close":5156.6987},{"date":"2019-06-24","close":5156.6987},{"date":"2019-06-25","close":5259.1494},{"date":"2019-06-26","close":5224.9995},{"date":"2019-06-27","close":5062.7856},{"date":"2019-06-28","close":5131.0864},{"date":"2019-07-01","close":5173.7734},{"date":"2019-07-02","close":5096.9355},{"date":"2019-07-03","close":5071.3228},{"date":"2019-07-04","close":5071.3228},{"date":"2019-07-05","close":5054.248},{"date":"2019-07-08","close":5003.022},{"date":"2019-07-09","close":5114.0107},{"date":"2019-07-10","close":5062.7856},{"date":"2019-07-11","close":5131.0864},{"date":"2019-07-12","close":5062.7856},{"date":"2019-07-15","close":5062.7856},{"date":"2019-07-16","close":5131.0864},{"date":"2019-07-17","close":5105.4731},{"date":"2019-07-18","close":5114.0107},{"date":"2019-07-19","close":5156.6987},{"date":"2019-07-22","close":5182.311},{"date":"2019-07-23","close":5139.6235},{"date":"2019-07-24","close":5037.1724},{"date":"2019-07-25","close":5062.7856},{"date":"2019-07-26","close":5011.5601},{"date":"2019-07-29","close":4840.8081},{"date":"2019-07-30","close":5079.8604},{"date":"2019-07-31","close":5677.4907},{"date":"2019-08-01","close":5344.5254},{"date":"2019-08-02","close":5224.9995},{"date":"2019-08-05","close":5566.5029},{"date":"2019-08-06","close":6078.7573},{"date":"2019-08-07","close":5634.8032},{"date":"2019-08-08","close":5856.7803},{"date":"2019-08-09","close":5626.2661},{"date":"2019-08-12","close":5464.0513},{"date":"2019-08-13","close":5378.6758},{"date":"2019-08-14","close":5506.7397},{"date":"2019-08-16","close":5387.2139},{"date":"2019-08-19","close":5481.127},{"date":"2019-08-20","close":5788.4795},{"date":"2019-08-21","close":5634.8032},{"date":"2019-08-22","close":5472.5889},{"date":"2019-08-23","close":5438.4385},{"date":"2019-08-26","close":5301.8374},{"date":"2019-08-27","close":5267.6875},{"date":"2019-08-28","close":5327.4502},{"date":"2019-08-29","close":5276.2246},{"date":"2019-08-30","close":5318.9121},{"date":"2019-09-02","close":5310.3745},{"date":"2019-09-03","close":5293.2998},{"date":"2019-09-04","close":5361.6011},{"date":"2019-09-05","close":5370.1377},{"date":"2019-09-06","close":5344.5254},{"date":"2019-09-09","close":5361.6011},{"date":"2019-09-10","close":5250.6118},{"date":"2019-09-11","close":5310.3745},{"date":"2019-09-16","close":5335.9873},{"date":"2019-09-17","close":5387.2139},{"date":"2019-09-18","close":5395.751},{"date":"2019-09-19","close":5549.4268},{"date":"2019-09-20","close":5515.2769},{"date":"2019-09-23","close":5557.9653},{"date":"2019-09-24","close":5626.2661},{"date":"2019-09-25","close":5634.8032},{"date":"2019-09-26","close":5498.2021},{"date":"2019-09-27","close":5651.8779},{"date":"2019-09-30","close":5976.3062},{"date":"2019-10-01","close":5694.5659},{"date":"2019-10-02","close":5668.9531},{"date":"2019-10-04","close":5532.3521},{"date":"2019-10-07","close":5429.9014},{"date":"2019-10-08","close":5412.8262},{"date":"2019-10-10","close":5378.6758},{"date":"2019-10-11","close":5361.6011},{"date":"2019-10-14","close":5404.2881},{"date":"2019-10-15","close":5429.9014},{"date":"2019-10-16","close":5404.2881},{"date":"2019-10-17","close":5395.751},{"date":"2019-10-18","close":5395.751},{"date":"2019-10-21","close":5387.2139},{"date":"2019-10-22","close":5370.1377},{"date":"2019-10-23","close":5327.4502},{"date":"2019-10-24","close":5207.9243},{"date":"2019-10-25","close":5224.9995},{"date":"2019-10-28","close":5301.8374},{"date":"2019-10-29","close":5190.8491},{"date":"2019-10-30","close":5156.6987},{"date":"2019-10-31","close":5216.4614},{"date":"2019-11-01","close":5190.8491},{"date":"2019-11-04","close":5173.7734},{"date":"2019-11-05","close":5224.9995},{"date":"2019-11-06","close":5242.0737},{"date":"2019-11-07","close":5267.6875},{"date":"2019-11-08","close":5233.5371},{"date":"2019-11-11","close":5199.3867},{"date":"2019-11-12","close":5301.8374},{"date":"2019-11-13","close":5301.8374},{"date":"2019-11-14","close":5284.7627},{"date":"2019-11-15","close":5310.3745},{"date":"2019-11-18","close":5259.1494},{"date":"2019-11-19","close":5242.0737},{"date":"2019-11-20","close":5207.9243},{"date":"2019-11-21","close":5156.6987},{"date":"2019-11-22","close":5156.6987},{"date":"2019-11-25","close":5242.0737},{"date":"2019-11-26","close":5250.6118},{"date":"2019-11-27","close":5242.0737},{"date":"2019-11-28","close":5182.311},{"date":"2019-11-29","close":5131.0864},{"date":"2019-12-02","close":5156.6987},{"date":"2019-12-03","close":5148.1611},{"date":"2019-12-04","close":5122.5483},{"date":"2019-12-05","close":5165.2368},{"date":"2019-12-06","close":5190.8491},{"date":"2019-12-09","close":5148.1611},{"date":"2019-12-10","close":5190.8491},{"date":"2019-12-11","close":5139.6235},{"date":"2019-12-12","close":5156.6987},{"date":"2019-12-13","close":5216.4614},{"date":"2019-12-16","close":5224.9995},{"date":"2019-12-17","close":5207.9243},{"date":"2019-12-18","close":5216.4614},{"date":"2019-12-19","close":5284.7627},{"date":"2019-12-20","close":5259.1494},{"date":"2019-12-23","close":5242.0737},{"date":"2019-12-24","close":5242.0737},{"date":"2019-12-26","close":5216.4614},{"date":"2019-12-27","close":5366.7661},{"date":"2019-12-30","close":5322.5591},{"date":"2020-01-02","close":5278.3521},{"date":"2020-01-03","close":5260.6689},{"date":"2020-01-06","close":5234.145},{"date":"2020-01-07","close":5225.3032},{"date":"2020-01-08","close":5110.3638},{"date":"2020-01-09","close":5181.0957},{"date":"2020-01-10","close":5207.6206},{"date":"2020-01-13","close":5216.4614},{"date":"2020-01-14","close":5216.4614},{"date":"2020-01-15","close":5225.3032},{"date":"2020-01-16","close":5225.3032},{"date":"2020-01-17","close":5189.9375},{"date":"2020-01-20","close":5216.4614},{"date":"2020-01-21","close":5172.2549},{"date":"2020-01-22","close":5172.2549},{"date":"2020-01-23","close":5163.4131},{"date":"2020-01-28","close":5074.9976},{"date":"2020-01-29","close":5092.6812},{"date":"2020-01-30","close":5074.9976},{"date":"2020-01-31","close":5128.0469},{"date":"2020-02-03","close":5092.6812},{"date":"2020-02-04","close":5101.5229},{"date":"2020-02-05","close":5225.3032},{"date":"2020-02-06","close":5260.6689},{"date":"2020-02-07","close":5419.8154},{"date":"2020-02-10","close":5357.9248},{"date":"2020-02-11","close":5561.2783},{"date":"2020-02-12","close":5464.0225},{"date":"2020-02-13","close":5393.291},{"date":"2020-02-14","close":5605.4863},{"date":"2020-02-17","close":5472.8643},{"date":"2020-02-18","close":5481.7056},{"date":"2020-02-19","close":5517.0713},{"date":"2020-02-20","close":5410.9741},{"date":"2020-02-21","close":5366.7661},{"date":"2020-02-24","close":5481.7056},{"date":"2020-02-25","close":5410.9741},{"date":"2020-02-26","close":5349.084},{"date":"2020-02-27","close":5216.4614},{"date":"2020-02-28","close":5048.4736},{"date":"2020-03-02","close":5083.8403},{"date":"2020-03-03","close":5083.8403},{"date":"2020-03-04","close":5074.9976},{"date":"2020-03-05","close":5110.3638},{"date":"2020-03-06","close":5039.6323},{"date":"2020-03-09","close":5039.6323},{"date":"2020-03-10","close":4624.0835},{"date":"2020-03-11","close":4650.6089},{"date":"2020-03-12","close":4650.6089},{"date":"2020-03-13","close":3885.8223},{"date":"2020-03-16","close":3850.4556},{"date":"2020-03-17","close":3717.834},{"date":"2020-03-18","close":3695.7305},{"date":"2020-03-19","close":3359.7551},{"date":"2020-03-20","close":3580.7917},{"date":"2020-03-23","close":3487.9561},{"date":"2020-03-24","close":3731.0964},{"date":"2020-03-25","close":3766.4622},{"date":"2020-03-26","close":4756.7056},{"date":"2020-03-27","close":4173.1694},{"date":"2020-03-30","close":4217.377},{"date":"2020-03-31","close":4491.4619},{"date":"2020-04-01","close":4482.6206},{"date":"2020-04-02","close":4456.0957},{"date":"2020-04-03","close":4420.731},{"date":"2020-04-06","close":4491.4619},{"date":"2020-04-07","close":4544.5112},{"date":"2020-04-08","close":4363.2607},{"date":"2020-04-09","close":4579.8765},{"date":"2020-04-10","close":4579.8765},{"date":"2020-04-13","close":4641.7666},{"date":"2020-04-14","close":4650.6089},{"date":"2020-04-16","close":4641.7666},{"date":"2020-04-17","close":4650.6089},{"date":"2020-04-20","close":4659.4492},{"date":"2020-04-21","close":4553.3516},{"date":"2020-04-22","close":4597.5591},{"date":"2020-04-23","close":4756.7056},{"date":"2020-04-24","close":4677.1323},{"date":"2020-04-27","close":4853.9624},{"date":"2020-04-28","close":4792.0728},{"date":"2020-04-29","close":4818.5962},{"date":"2020-05-04","close":4800.9131},{"date":"2020-05-06","close":4862.8037},{"date":"2020-05-07","close":5013.1079},{"date":"2020-05-08","close":5393.291},{"date":"2020-05-11","close":5296.0347},{"date":"2020-05-12","close":5366.7661},{"date":"2020-05-13","close":5446.3394},{"date":"2020-05-14","close":5340.2422},{"date":"2020-05-15","close":5340.2422},{"date":"2020-05-18","close":5384.4497},{"date":"2020-05-19","close":5446.3394},{"date":"2020-05-20","close":5508.2295},{"date":"2020-05-21","close":5499.3877},{"date":"2020-05-22","close":5472.8643},{"date":"2020-05-25","close":5490.5469},{"date":"2020-05-26","close":5437.498},{"date":"2020-05-27","close":5455.1816},{"date":"2020-05-28","close":5393.291},{"date":"2020-05-29","close":5570.1201},{"date":"2020-06-01","close":5490.5469},{"date":"2020-06-02","close":5605.4863},{"date":"2020-06-03","close":5525.9121},{"date":"2020-06-04","close":5525.9121},{"date":"2020-06-05","close":5525.9121},{"date":"2020-06-08","close":5552.4375},{"date":"2020-06-09","close":5552.4375},{"date":"2020-06-10","close":5623.1689},{"date":"2020-06-11","close":5738.1074},{"date":"2020-06-12","close":5720.4248},{"date":"2020-06-15","close":5755.791},{"date":"2020-06-16","close":5994.5103},{"date":"2020-06-17","close":6383.5347},{"date":"2020-06-18","close":6754.876},{"date":"2020-06-19","close":6171.3394},{"date":"2020-06-22","close":6224.3877},{"date":"2020-06-23","close":6012.1938},{"date":"2020-06-24","close":5994.5103},{"date":"2020-06-25","close":5835.3643},{"date":"2020-06-26","close":5543.5957},{"date":"2020-06-29","close":5419.8154},{"date":"2020-06-30","close":5455.1816},{"date":"2020-07-01","close":5587.8032},{"date":"2020-07-02","close":5623.1689},{"date":"2020-07-03","close":5552.4375},{"date":"2020-07-06","close":5614.3276},{"date":"2020-07-07","close":5552.4375},{"date":"2020-07-08","close":5640.8521},{"date":"2020-07-09","close":5746.9487},{"date":"2020-07-10","close":5578.9619},{"date":"2020-07-13","close":5587.8032},{"date":"2020-07-14","close":5596.644},{"date":"2020-07-15","close":5543.5957},{"date":"2020-07-16","close":5596.644},{"date":"2020-07-17","close":5640.8521},{"date":"2020-07-20","close":5605.4863},{"date":"2020-07-21","close":5685.0591},{"date":"2020-07-22","close":5693.9009},{"date":"2020-07-23","close":5658.5347},{"date":"2020-07-24","close":5897.2539},{"date":"2020-07-27","close":6144.8149},{"date":"2020-07-28","close":6038.7173},{"date":"2020-07-29","close":6056.4004},{"date":"2020-07-30","close":6047.5596},{"date":"2020-07-31","close":6118.29},{"date":"2020-08-03","close":6127.1323},{"date":"2020-08-04","close":6189.022},{"date":"2020-08-05","close":6215.5469},{"date":"2020-08-06","close":6410.0586},{"date":"2020-08-07","close":6295.1196},{"date":"2020-08-10","close":6295.1196},{"date":"2020-08-11","close":6401.2173},{"date":"2020-08-12","close":6410.0586},{"date":"2020-08-13","close":6374.6929},{"date":"2020-08-14","close":6365.8516},{"date":"2020-08-18","close":6268.5952},{"date":"2020-08-19","close":6631.0952},{"date":"2020-08-20","close":6286.2783},{"date":"2020-08-21","close":6410.0586},{"date":"2020-08-24","close":6542.6802},{"date":"2020-08-25","close":6852.1313},{"date":"2020-08-26","close":7267.6807},{"date":"2020-08-27","close":7117.376},{"date":"2020-08-28","close":7276.522},{"date":"2020-08-31","close":7692.0708},{"date":"2020-09-01","close":7364.9365},{"date":"2020-09-02","close":7143.8999},{"date":"2020-09-03","close":7179.2661},{"date":"2020-09-04","close":7409.1436},{"date":"2020-09-07","close":7444.5093},{"date":"2020-09-08","close":7488.7168},{"date":"2020-09-09","close":7541.7661},{"date":"2020-09-10","close":7630.1807},{"date":"2020-09-11","close":7807.0098},{"date":"2020-09-14","close":8089.936},{"date":"2020-09-15","close":7762.8022},{"date":"2020-09-16","close":7692.0708},{"date":"2020-09-17","close":7647.8638},{"date":"2020-09-18","close":7603.6558},{"date":"2020-09-21","close":7621.3389},{"date":"2020-09-22","close":7435.668},{"date":"2020-09-23","close":7276.522},{"date":"2020-09-24","close":6825.6074},{"date":"2020-09-25","close":7364.9365},{"date":"2020-09-28","close":7382.6196},{"date":"2020-09-29","close":7594.8145},{"date":"2020-10-05","close":7497.5591},{"date":"2020-10-06","close":7515.2412},{"date":"2020-10-07","close":7506.4004},{"date":"2020-10-08","close":7479.8755},{"date":"2020-10-12","close":7462.1929},{"date":"2020-10-13","close":7444.5093},{"date":"2020-10-14","close":7338.4121},{"date":"2020-10-15","close":7338.4121},{"date":"2020-10-16","close":7382.6196},{"date":"2020-10-19","close":7364.9365},{"date":"2020-10-20","close":7417.9849},{"date":"2020-10-21","close":7603.6558},{"date":"2020-10-22","close":7683.2295},{"date":"2020-10-23","close":7674.3877},{"date":"2020-10-26","close":7948.4722},{"date":"2020-10-27","close":7824.6919},{"date":"2020-10-28","close":7789.3271},{"date":"2020-10-29","close":7594.8145},{"date":"2020-10-30","close":7524.0825},{"date":"2020-11-02","close":7524.0825},{"date":"2020-11-03","close":7471.0347},{"date":"2020-11-04","close":7550.6074},{"date":"2020-11-05","close":7541.7661},{"date":"2020-11-06","close":7559.4487},{"date":"2020-11-09","close":7550.6074},{"date":"2020-11-10","close":7506.4004},{"date":"2020-11-11","close":7479.8755},{"date":"2020-11-12","close":7506.4004},{"date":"2020-11-13","close":7515.2412},{"date":"2020-11-16","close":7515.2412},{"date":"2020-11-17","close":7409.1436},{"date":"2020-11-18","close":7462.1929},{"date":"2020-11-19","close":7426.8267},{"date":"2020-11-20","close":7409.1436},{"date":"2020-11-23","close":7373.7773},{"date":"2020-11-24","close":7356.0947},{"date":"2020-11-25","close":7294.2046},{"date":"2020-11-26","close":7258.8394},{"date":"2020-11-27","close":7232.3145},{"date":"2020-11-30","close":7143.8999},{"date":"2020-12-01","close":7249.9976},{"date":"2020-12-02","close":7338.4121},{"date":"2020-12-03","close":7311.8877},{"date":"2020-12-04","close":7188.1074},{"date":"2020-12-07","close":7170.4248},{"date":"2020-12-08","close":7143.8999},{"date":"2020-12-09","close":7188.1074},{"date":"2020-12-10","close":7196.9492},{"date":"2020-12-11","close":7205.79},{"date":"2020-12-14","close":7249.9976},{"date":"2020-12-15","close":7241.1562},{"date":"2020-12-16","close":7258.8394},{"date":"2020-12-17","close":7294.2046},{"date":"2020-12-18","close":7329.5708},{"date":"2020-12-21","close":7373.7773},{"date":"2020-12-22","close":7373.7773},{"date":"2020-12-23","close":7391.4609},{"date":"2020-12-24","close":7364.9365},{"date":"2020-12-28","close":7311.8877},{"date":"2020-12-29","close":7466.4917},{"date":"2020-12-30","close":7521.0586},{"date":"2021-01-04","close":7548.3413},{"date":"2021-01-05","close":7548.3413},{"date":"2021-01-06","close":7548.3413},{"date":"2021-01-07","close":7539.2476},{"date":"2021-01-08","close":7621.0962},{"date":"2021-01-11","close":7530.1528},{"date":"2021-01-12","close":7548.3413},{"date":"2021-01-13","close":7584.7188},{"date":"2021-01-14","close":7593.814},{"date":"2021-01-15","close":7602.9082},{"date":"2021-01-18","close":7539.2476},{"date":"2021-01-19","close":7612.002},{"date":"2021-01-20","close":7612.002},{"date":"2021-01-21","close":7575.6245},{"date":"2021-01-22","close":7730.2305},{"date":"2021-01-25","close":7921.2119},{"date":"2021-01-26","close":8021.2505},{"date":"2021-01-27","close":8012.1553},{"date":"2021-01-28","close":7857.5508},{"date":"2021-01-29","close":7621.0962},{"date":"2021-02-01","close":7930.3057},{"date":"2021-02-02","close":7966.6841},{"date":"2021-02-03","close":8012.1553},{"date":"2021-02-04","close":8012.1553},{"date":"2021-02-05","close":7948.4956},{"date":"2021-02-08","close":8048.5337},{"date":"2021-02-09","close":7948.4956},{"date":"2021-02-10","close":7857.5508},{"date":"2021-02-15","close":7884.8345},{"date":"2021-02-16","close":7903.0229},{"date":"2021-02-17","close":7802.9849},{"date":"2021-02-18","close":7912.1172},{"date":"2021-02-19","close":7793.8911},{"date":"2021-02-22","close":7830.2671},{"date":"2021-02-23","close":7802.9849},{"date":"2021-02-24","close":7602.9082},{"date":"2021-02-25","close":7648.3804},{"date":"2021-02-26","close":7457.3979},{"date":"2021-03-02","close":7466.4917},{"date":"2021-03-03","close":7466.4917},{"date":"2021-03-04","close":7475.5864},{"date":"2021-03-05","close":7484.6812},{"date":"2021-03-08","close":7421.02},{"date":"2021-03-09","close":7439.2095},{"date":"2021-03-10","close":7357.3594},{"date":"2021-03-11","close":7393.7368},{"date":"2021-03-12","close":7384.6426},{"date":"2021-03-15","close":7402.8315},{"date":"2021-03-16","close":7484.6812},{"date":"2021-03-17","close":7548.3413},{"date":"2021-03-18","close":7602.9082},{"date":"2021-03-19","close":7466.4917},{"date":"2021-03-22","close":7466.4917},{"date":"2021-03-23","close":7430.1147},{"date":"2021-03-24","close":7421.02},{"date":"2021-03-25","close":7393.7368},{"date":"2021-03-26","close":7366.4541},{"date":"2021-03-29","close":7475.5864},{"date":"2021-03-30","close":7430.1147},{"date":"2021-03-31","close":7639.2852},{"date":"2021-04-01","close":7639.2852},{"date":"2021-04-02","close":7630.1919},{"date":"2021-04-05","close":7602.9082},{"date":"2021-04-06","close":7693.8521},{"date":"2021-04-07","close":9958.3555},{"date":"2021-04-08","close":8994.3496},{"date":"2021-04-09","close":10958.7373},{"date":"2021-04-12","close":10322.1299},{"date":"2021-04-13","close":10276.6582},{"date":"2021-04-14","close":9867.4102},{"date":"2021-04-15","close":10003.8262},{"date":"2021-04-16","close":13004.9736},{"date":"2021-04-19","close":13277.8057},{"date":"2021-04-20","close":13277.8057},{"date":"2021-04-21","close":13050.4463},{"date":"2021-04-22","close":12732.1426},{"date":"2021-04-23","close":11777.2314},{"date":"2021-04-26","close":11686.2881},{"date":"2021-04-27","close":11413.4561},{"date":"2021-04-28","close":11458.9287},{"date":"2021-04-29","close":14869.3223},{"date":"2021-04-30","close":17688.5859},{"date":"2021-05-03","close":19962.1797},{"date":"2021-05-04","close":18052.3594},{"date":"2021-05-06","close":18825.3828},{"date":"2021-05-07","close":17915.9414},{"date":"2021-05-10","close":17051.9766},{"date":"2021-05-11","close":16051.5947},{"date":"2021-05-12","close":16369.8984},{"date":"2021-05-13","close":16551.7852},{"date":"2021-05-14","close":18507.0801},{"date":"2021-05-17","close":17006.5039},{"date":"2021-05-18","close":16961.0312},{"date":"2021-05-20","close":16415.3691},{"date":"2021-05-21","close":15460.4609},{"date":"2021-05-24","close":14369.1338},{"date":"2021-05-25","close":14732.9082},{"date":"2021-05-26","close":14323.6602},{"date":"2021-05-27","close":14551.0195},{"date":"2021-05-28","close":14732.9082},{"date":"2021-05-31","close":14369.1338},{"date":"2021-06-01","close":15005.7393},{"date":"2021-06-02","close":14687.4365},{"date":"2021-06-03","close":14596.4912},{"date":"2021-06-04","close":13959.8848},{"date":"2021-06-07","close":13459.6934},{"date":"2021-06-08","close":13323.2783},{"date":"2021-06-09","close":13141.3906},{"date":"2021-06-10","close":13095.918},{"date":"2021-06-11","close":13095.918},{"date":"2021-06-14","close":13141.3906},{"date":"2021-06-15","close":13914.4131},{"date":"2021-06-16","close":14005.3564},{"date":"2021-06-17","close":13641.5811},{"date":"2021-06-18","close":13732.5254},{"date":"2021-06-21","close":13141.3906},{"date":"2021-06-22","close":12959.502},{"date":"2021-06-23","close":12641.1992},{"date":"2021-06-24","close":12732.1426},{"date":"2021-06-25","close":12686.6699},{"date":"2021-06-28","close":13004.9736},{"date":"2021-06-29","close":12868.5596},{"date":"2021-06-30","close":12732.1426},{"date":"2021-07-01","close":12732.1426},{"date":"2021-07-02","close":13095.918},{"date":"2021-07-05","close":13141.3906},{"date":"2021-07-06","close":13141.3906},{"date":"2021-07-07","close":13186.8623},{"date":"2021-07-08","close":12777.6143},{"date":"2021-07-09","close":12231.9521},{"date":"2021-07-12","close":12459.3115},{"date":"2021-07-13","close":12595.7266},{"date":"2021-07-14","close":12595.7266},{"date":"2021-07-15","close":12777.6143},{"date":"2021-07-16","close":12914.0303},{"date":"2021-07-19","close":12686.6699},{"date":"2021-07-20","close":12914.0303},{"date":"2021-07-21","close":12732.1426},{"date":"2021-07-22","close":13186.8623},{"date":"2021-07-23","close":13004.9736},{"date":"2021-07-26","close":12732.1426},{"date":"2021-07-27","close":12686.6699},{"date":"2021-07-28","close":12550.2549},{"date":"2021-07-29","close":12459.3115},{"date":"2021-07-30","close":12186.4795},{"date":"2021-08-02","close":12186.4795},{"date":"2021-08-03","close":12141.0078},{"date":"2021-08-04","close":12186.4795},{"date":"2021-08-05","close":12231.9521},{"date":"2021-08-06","close":11959.1191},{"date":"2021-08-09","close":12004.5908},{"date":"2021-08-10","close":11777.2314},{"date":"2021-08-11","close":11367.9844},{"date":"2021-08-12","close":11277.04},{"date":"2021-08-13","close":11140.624},{"date":"2021-08-17","close":10776.8496},{"date":"2021-08-18","close":11004.209},{"date":"2021-08-19","close":10094.7705},{"date":"2021-08-20","close":10003.8262},{"date":"2021-08-23","close":10367.6025},{"date":"2021-08-24","close":10640.4346},{"date":"2021-08-25","close":11504.3994},{"date":"2021-08-26","close":11458.9287},{"date":"2021-08-27","close":11549.873},{"date":"2021-08-30","close":11640.8164},{"date":"2021-08-31","close":11413.4561},{"date":"2021-09-01","close":11277.04},{"date":"2021-09-02","close":11186.0967},{"date":"2021-09-03","close":11367.9844},{"date":"2021-09-06","close":11277.04},{"date":"2021-09-07","close":10958.7373},{"date":"2021-09-08","close":10731.3779},{"date":"2021-09-09","close":10731.3779},{"date":"2021-09-10","close":10913.2656},{"date":"2021-09-13","close":10822.3213},{"date":"2021-09-14","close":10822.3213},{"date":"2021-09-15","close":10640.4346},{"date":"2021-09-16","close":10685.9053},{"date":"2021-09-17","close":10913.2656},{"date":"2021-09-23","close":10913.2656},{"date":"2021-09-24","close":10685.9053},{"date":"2021-09-27","close":10685.9053},{"date":"2021-09-28","close":10322.1299},{"date":"2021-09-29","close":10322.1299},{"date":"2021-09-30","close":10413.0742},{"date":"2021-10-01","close":10140.2422},{"date":"2021-10-05","close":10049.2988},{"date":"2021-10-06","close":9549.1074},{"date":"2021-10-07","close":10049.2988},{"date":"2021-10-08","close":10185.7139},{"date":"2021-10-12","close":10504.0176},{"date":"2021-10-13","close":11049.6816},{"date":"2021-10-14","close":11186.0967},{"date":"2021-10-15","close":11004.209},{"date":"2021-10-18","close":10913.2656},{"date":"2021-10-19","close":10822.3213},{"date":"2021-10-20","close":10731.3779},{"date":"2021-10-21","close":10913.2656},{"date":"2021-10-22","close":11004.209},{"date":"2021-10-25","close":11004.209},{"date":"2021-10-26","close":11140.624},{"date":"2021-10-27","close":10822.3213},{"date":"2021-10-28","close":10822.3213},{"date":"2021-10-29","close":10867.793},{"date":"2021-11-01","close":10913.2656},{"date":"2021-11-02","close":10913.2656},{"date":"2021-11-03","close":10640.4346},{"date":"2021-11-04","close":10549.4893},{"date":"2021-11-05","close":10594.9609},{"date":"2021-11-08","close":10640.4346},{"date":"2021-11-09","close":10549.4893},{"date":"2021-11-10","close":10413.0742},{"date":"2021-11-11","close":10276.6582},{"date":"2021-11-12","close":10458.5449},{"date":"2021-11-15","close":10549.4893},{"date":"2021-11-16","close":10504.0176},{"date":"2021-11-17","close":10231.1865},{"date":"2021-11-18","close":9912.8818},{"date":"2021-11-19","close":10049.2988},{"date":"2021-11-22","close":9776.4658},{"date":"2021-11-23","close":9776.4658},{"date":"2021-11-24","close":9685.5234},{"date":"2021-11-25","close":9367.2197},{"date":"2021-11-26","close":9139.8604},{"date":"2021-11-29","close":9640.0508},{"date":"2021-11-30","close":9367.2197},{"date":"2021-12-01","close":9230.8037},{"date":"2021-12-02","close":9640.0508},{"date":"2021-12-03","close":9640.0508},{"date":"2021-12-06","close":9685.5234},{"date":"2021-12-07","close":9503.6338},{"date":"2021-12-08","close":10504.0176},{"date":"2021-12-09","close":10367.6025},{"date":"2021-12-10","close":12550.2549},{"date":"2021-12-13","close":11959.1191},{"date":"2021-12-14","close":11231.5703},{"date":"2021-12-15","close":11140.624},{"date":"2021-12-16","close":11049.6816},{"date":"2021-12-17","close":11095.1523},{"date":"2021-12-20","close":11231.5703},{"date":"2021-12-21","close":11140.624},{"date":"2021-12-22","close":11186.0967},{"date":"2021-12-23","close":10913.2656},{"date":"2021-12-24","close":10549.4893},{"date":"2021-12-27","close":10185.7139},{"date":"2021-12-28","close":10185.7139},{"date":"2021-12-29","close":10697.3242},{"date":"2021-12-30","close":10883.3652},{"date":"2022-01-03","close":12200.0},{"date":"2022-01-04","close":11208.9365},{"date":"2022-01-05","close":11115.916},{"date":"2022-01-06","close":11162.4258},{"date":"2022-01-07","close":11115.916},{"date":"2022-01-10","close":10883.3652},{"date":"2022-01-11","close":10836.8555},{"date":"2022-01-12","close":11069.4053},{"date":"2022-01-13","close":10743.835},{"date":"2022-01-14","close":11069.4053},{"date":"2022-01-17","close":11115.916},{"date":"2022-01-18","close":10976.3848},{"date":"2022-01-19","close":10976.3848},{"date":"2022-01-20","close":10976.3848},{"date":"2022-01-21","close":11115.916},{"date":"2022-01-24","close":10557.7949},{"date":"2022-01-25","close":9674.1025},{"date":"2022-01-26","close":9674.1025},{"date":"2022-01-27","close":9441.5508},{"date":"2022-01-28","close":9441.5508},{"date":"2022-02-03","close":10046.1836},{"date":"2022-02-04","close":10371.7529},{"date":"2022-02-07","close":10511.2842},{"date":"2022-02-08","close":10511.2842},{"date":"2022-02-09","close":10511.2842},{"date":"2022-02-10","close":9999.6738},{"date":"2022-02-11","close":9953.1631},{"date":"2022-02-14","close":9860.1436},{"date":"2022-02-15","close":9953.1631},{"date":"2022-02-16","close":9999.6738},{"date":"2022-02-17","close":10278.7344},{"date":"2022-02-18","close":10790.3447},{"date":"2022-02-21","close":10790.3447},{"date":"2022-02-22","close":10790.3447},{"date":"2022-02-23","close":10790.3447},{"date":"2022-02-24","close":10511.2842},{"date":"2022-02-25","close":10371.7529},{"date":"2022-02-28","close":10371.7529},{"date":"2022-03-02","close":10464.7744},{"date":"2022-03-03","close":10650.8164},{"date":"2022-03-04","close":10650.8164},{"date":"2022-03-07","close":11162.4258},{"date":"2022-03-08","close":10557.7949},{"date":"2022-03-10","close":10557.7949},{"date":"2022-03-11","close":10557.7949},{"date":"2022-03-14","close":10232.2246},{"date":"2022-03-15","close":10232.2246},{"date":"2022-03-16","close":10232.2246},{"date":"2022-03-17","close":10232.2246},{"date":"2022-03-18","close":10418.2637},{"date":"2022-03-21","close":10418.2637},{"date":"2022-03-22","close":10836.8555},{"date":"2022-03-23","close":10743.835},{"date":"2022-03-24","close":10790.3447},{"date":"2022-03-25","close":10790.3447},{"date":"2022-03-28","close":10278.7344},{"date":"2022-03-29","close":10604.3047},{"date":"2022-03-30","close":10697.3242},{"date":"2022-03-31","close":11069.4053},{"date":"2022-04-01","close":11255.4473},{"date":"2022-04-04","close":11208.9365},{"date":"2022-04-05","close":11255.4473},{"date":"2022-04-06","close":11022.8965},{"date":"2022-04-07","close":11162.4258},{"date":"2022-04-08","close":10883.3652},{"date":"2022-04-11","close":10883.3652},{"date":"2022-04-12","close":11348.4668},{"date":"2022-04-13","close":11767.0576},{"date":"2022-04-14","close":12046.1182},{"date":"2022-04-15","close":11906.5869},{"date":"2022-04-18","close":13022.8301},{"date":"2022-04-19","close":12790.2803},{"date":"2022-04-20","close":16604.1094},{"date":"2022-04-21","close":15022.7656},{"date":"2022-04-22","close":14604.1748},{"date":"2022-04-25","close":18976.125},{"date":"2022-04-26","close":15813.4355},{"date":"2022-04-27","close":14278.6035},{"date":"2022-04-28","close":15115.7852},{"date":"2022-04-29","close":14557.6641},{"date":"2022-05-02","close":14976.2549},{"date":"2022-05-03","close":14232.0928},{"date":"2022-05-04","close":12929.8105},{"date":"2022-05-06","close":12650.75},{"date":"2022-05-09","close":13300.0},{"date":"2022-05-10","close":12325.1797},{"date":"2022-05-11","close":12232.1582},{"date":"2022-05-12","close":11674.0381},{"date":"2022-05-13","close":11813.5674},{"date":"2022-05-16","close":12278.6689},{"date":"2022-05-17","close":11534.5068},{"date":"2022-05-18","close":11534.5068},{"date":"2022-05-19","close":11301.9561},{"date":"2022-05-20","close":11394.9766},{"date":"2022-05-23","close":11301.9561},{"date":"2022-05-24","close":10929.876},{"date":"2022-05-25","close":11115.916},{"date":"2022-05-26","close":10976.3848},{"date":"2022-05-27","close":11441.4863},{"date":"2022-05-30","close":11534.5068},{"date":"2022-05-31","close":11394.9766},{"date":"2022-06-02","close":11348.4668},{"date":"2022-06-03","close":11348.4668},{"date":"2022-06-07","close":10976.3848},{"date":"2022-06-08","close":10929.876},{"date":"2022-06-09","close":10790.3447},{"date":"2022-06-10","close":10697.3242},{"date":"2022-06-13","close":10836.8555},{"date":"2022-06-14","close":10139.2041},{"date":"2022-06-15","close":9581.083},{"date":"2022-06-16","close":9674.1025},{"date":"2022-06-17","close":9534.5732},{"date":"2022-06-20","close":9209.002},{"date":"2022-06-21","close":9348.5312},{"date":"2022-06-22","close":8864.8271},{"date":"2022-06-23","close":8316.0078},{"date":"2022-06-24","close":8790.4111},{"date":"2022-06-27","close":9153.1885},{"date":"2022-06-28","close":9283.417},{"date":"2022-06-29","close":9143.8877},{"date":"2022-06-30","close":9069.4707},{"date":"2022-07-01","close":9106.6797},{"date":"2022-07-04","close":9162.4912},{"date":"2022-07-05","close":9488.0625},{"date":"2022-07-06","close":9246.21},{"date":"2022-07-07","close":9199.6992},{"date":"2022-07-08","close":9302.0225},{"date":"2022-07-11","close":9069.4707},{"date":"2022-07-12","close":8902.0352},{"date":"2022-07-13","close":8799.7129},{"date":"2022-07-14","close":8613.6709},{"date":"2022-07-15","close":8660.1826},{"date":"2022-07-18","close":8827.6182},{"date":"2022-07-19","close":8976.4512},{"date":"2022-07-20","close":9041.5654},{"date":"2022-07-21","close":9097.377},{"date":"2022-07-22","close":9069.4707},{"date":"2022-07-25","close":9088.0752},{"date":"2022-07-26","close":9060.1699},{"date":"2022-07-27","close":9050.8672},{"date":"2022-07-28","close":9032.2637},{"date":"2022-07-29","close":9041.5654},{"date":"2022-08-01","close":9097.377},{"date":"2022-08-02","close":9125.2832},{"date":"2022-08-03","close":9627.5928},{"date":"2022-08-04","close":9441.5508},{"date":"2022-08-05","close":9488.0625},{"date":"2022-08-08","close":9534.5732},{"date":"2022-08-09","close":9627.5928},{"date":"2022-08-10","close":9627.5928},{"date":"2022-08-11","close":9674.1025},{"date":"2022-08-12","close":9720.6133},{"date":"2022-08-16","close":9627.5928},{"date":"2022-08-17","close":9441.5508},{"date":"2022-08-18","close":9720.6133},{"date":"2022-08-19","close":9767.1221},{"date":"2022-08-22","close":9627.5928},{"date":"2022-08-23","close":9348.5312},{"date":"2022-08-24","close":9488.0625},{"date":"2022-08-25","close":9581.083},{"date":"2022-08-26","close":9441.5508},{"date":"2022-08-29","close":9125.2832},{"date":"2022-08-30","close":9348.5312},{"date":"2022-08-31","close":9441.5508},{"date":"2022-09-01","close":9348.5312},{"date":"2022-09-02","close":9292.7197},{"date":"2022-09-05","close":9097.377},{"date":"2022-09-06","close":9097.377},{"date":"2022-09-07","close":9088.0752},{"date":"2022-09-08","close":9190.3975},{"date":"2022-09-13","close":9050.8672},{"date":"2022-09-14","close":9041.5654},{"date":"2022-09-15","close":9134.585},{"date":"2022-09-16","close":9060.1699},{"date":"2022-09-19","close":9199.6992},{"date":"2022-09-20","close":9032.2637},{"date":"2022-09-21","close":9125.2832},{"date":"2022-09-22","close":9302.0225},{"date":"2022-09-23","close":9153.1885},{"date":"2022-09-26","close":8390.4229},{"date":"2022-09-27","close":8371.8193},{"date":"2022-09-28","close":8009.0405},{"date":"2022-09-29","close":8036.9463},{"date":"2022-09-30","close":8046.2495},{"date":"2022-10-04","close":8167.1743},{"date":"2022-10-05","close":8818.3174},{"date":"2022-10-06","close":9209.002},{"date":"2022-10-07","close":9283.417},{"date":"2022-10-11","close":9032.2637},{"date":"2022-10-12","close":9125.2832},{"date":"2022-10-13","close":8836.9199},{"date":"2022-10-14","close":9004.3564},{"date":"2022-10-17","close":9060.1699},{"date":"2022-10-18","close":9050.8672},{"date":"2022-10-19","close":9171.7939},{"date":"2022-10-20","close":9115.9824},{"date":"2022-10-21","close":8948.5449},{"date":"2022-10-24","close":8855.5244},{"date":"2022-10-25","close":8957.8477},{"date":"2022-10-26","close":8874.1289},{"date":"2022-10-27","close":9050.8672},{"date":"2022-10-28","close":8650.8809},{"date":"2022-10-31","close":8678.7861},{"date":"2022-11-01","close":8539.2568},{"date":"2022-11-02","close":8595.0684},{"date":"2022-11-03","close":8567.1621},{"date":"2022-11-04","close":8632.2764},{"date":"2022-11-07","close":8650.8809},{"date":"2022-11-08","close":8650.8809},{"date":"2022-11-09","close":8641.5781},{"date":"2022-11-10","close":8622.9746},{"date":"2022-11-11","close":8660.1826},{"date":"2022-11-14","close":8762.5049},{"date":"2022-11-15","close":8734.5996},{"date":"2022-11-16","close":8688.0889},{"date":"2022-11-17","close":8697.3896},{"date":"2022-11-18","close":8641.5781},{"date":"2022-11-21","close":8641.5781},{"date":"2022-11-22","close":8641.5781},{"date":"2022-11-23","close":8632.2764},{"date":"2022-11-24","close":8595.0684},{"date":"2022-11-25","close":8604.3711},{"date":"2022-11-28","close":8436.9336},{"date":"2022-11-29","close":8353.2158},{"date":"2022-11-30","close":8455.5361},{"date":"2022-12-01","close":8567.1621},{"date":"2022-12-02","close":8576.4648},{"date":"2022-12-05","close":8660.1826},{"date":"2022-12-06","close":8650.8809},{"date":"2022-12-07","close":8557.8604},{"date":"2022-12-08","close":8502.0479},{"date":"2022-12-09","close":8511.3506},{"date":"2022-12-12","close":8464.8398},{"date":"2022-12-13","close":8483.4424},{"date":"2022-12-14","close":8474.1426},{"date":"2022-12-15","close":8511.3506},{"date":"2022-12-16","close":8232.2891},{"date":"2022-12-19","close":8409.0283},{"date":"2022-12-20","close":8464.8398},{"date":"2022-12-21","close":8474.1426},{"date":"2022-12-22","close":8474.1426},{"date":"2022-12-23","close":8334.6113},{"date":"2022-12-26","close":8353.2158},{"date":"2022-12-27","close":8381.1221},{"date":"2022-12-28","close":8688.334},{"date":"2022-12-29","close":8621.1318},{"date":"2023-01-02","close":8496.3262},{"date":"2023-01-03","close":8621.1318},{"date":"2023-01-04","close":8736.3359},{"date":"2023-01-05","close":8755.5361},{"date":"2023-01-06","close":8755.5361},{"date":"2023-01-09","close":8774.7373},{"date":"2023-01-10","close":8784.3379},{"date":"2023-01-11","close":8793.9375},{"date":"2023-01-12","close":8803.5381},{"date":"2023-01-13","close":8803.5381},{"date":"2023-01-16","close":8803.5381},{"date":"2023-01-17","close":8784.3379},{"date":"2023-01-18","close":8745.9355},{"date":"2023-01-19","close":8774.7373},{"date":"2023-01-20","close":8803.5381},{"date":"2023-01-25","close":8803.5381},{"date":"2023-01-26","close":8822.7383},{"date":"2023-01-27","close":8822.7383},{"date":"2023-01-30","close":8736.3359},{"date":"2023-01-31","close":8621.1318},{"date":"2023-02-01","close":8563.5293},{"date":"2023-02-02","close":8630.7314},{"date":"2023-02-03","close":8630.7314},{"date":"2023-02-06","close":8966.7441},{"date":"2023-02-07","close":8726.7344},{"date":"2023-02-08","close":8736.3359},{"date":"2023-02-09","close":8726.7344},{"date":"2023-02-10","close":9062.7471},{"date":"2023-02-13","close":9005.1455},{"date":"2023-02-14","close":9081.9492},{"date":"2023-02-15","close":9024.3467},{"date":"2023-02-16","close":8995.5459},{"date":"2023-02-17","close":8957.1445},{"date":"2023-02-20","close":8995.5459},{"date":"2023-02-21","close":9014.7471},{"date":"2023-02-22","close":8880.3408},{"date":"2023-02-23","close":8870.7412},{"date":"2023-02-24","close":8755.5361},{"date":"2023-02-27","close":8745.9355},{"date":"2023-02-28","close":8774.7373},{"date":"2023-03-02","close":8813.1387},{"date":"2023-03-03","close":8793.9375},{"date":"2023-03-06","close":8822.7383},{"date":"2023-03-07","close":8678.7334},{"date":"2023-03-08","close":8726.7344},{"date":"2023-03-09","close":8659.5322},{"date":"2023-03-10","close":8621.1318},{"date":"2023-03-13","close":8611.5303},{"date":"2023-03-14","close":8448.3252},{"date":"2023-03-15","close":8505.9268},{"date":"2023-03-16","close":8477.126},{"date":"2023-03-17","close":8515.5264},{"date":"2023-03-20","close":8457.9248},{"date":"2023-03-21","close":8505.9268},{"date":"2023-03-22","close":8544.3281},{"date":"2023-03-23","close":8486.7256},{"date":"2023-03-24","close":8429.123},{"date":"2023-03-27","close":8438.7236},{"date":"2023-03-28","close":8381.1221},{"date":"2023-03-29","close":8285.1182},{"date":"2023-03-30","close":8611.5303},{"date":"2023-03-31","close":8630.7314},{"date":"2023-04-03","close":8563.5293},{"date":"2023-04-04","close":8573.1289},{"date":"2023-04-05","close":8611.5303},{"date":"2023-04-06","close":8573.1289},{"date":"2023-04-07","close":8563.5293},{"date":"2023-04-10","close":8419.5234},{"date":"2023-04-11","close":8371.5225},{"date":"2023-04-12","close":8515.5264},{"date":"2023-04-13","close":8448.3252},{"date":"2023-04-14","close":8457.9248},{"date":"2023-04-17","close":8582.7285},{"date":"2023-04-18","close":8381.1221},{"date":"2023-04-19","close":8573.1289},{"date":"2023-04-20","close":8611.5303},{"date":"2023-04-21","close":8669.1318},{"date":"2023-04-24","close":8573.1289},{"date":"2023-04-25","close":8592.3301},{"date":"2023-04-26","close":8582.7285},{"date":"2023-04-27","close":8592.3301},{"date":"2023-04-28","close":8534.7285},{"date":"2023-05-02","close":8515.5264},{"date":"2023-05-03","close":8640.3311},{"date":"2023-05-04","close":8611.5303},{"date":"2023-05-08","close":8918.7422},{"date":"2023-05-09","close":9312.3574},{"date":"2023-05-10","close":9081.9492},{"date":"2023-05-11","close":9005.1455},{"date":"2023-05-12","close":8745.9355},{"date":"2023-05-15","close":8611.5303},{"date":"2023-05-16","close":8611.5303},{"date":"2023-05-17","close":8582.7285},{"date":"2023-05-18","close":8457.9248},{"date":"2023-05-19","close":8544.3281},{"date":"2023-05-22","close":8457.9248},{"date":"2023-05-23","close":8505.9268},{"date":"2023-05-24","close":8813.1387},{"date":"2023-05-25","close":8832.3389},{"date":"2023-05-26","close":8736.3359},{"date":"2023-05-30","close":8928.3438},{"date":"2023-05-31","close":8966.7441},{"date":"2023-06-01","close":9005.1455},{"date":"2023-06-02","close":9005.1455},{"date":"2023-06-05","close":9091.5488},{"date":"2023-06-07","close":10464.4023},{"date":"2023-06-08","close":10205.1924},{"date":"2023-06-09","close":10272.3945},{"date":"2023-06-12","close":11232.4316},{"date":"2023-06-13","close":10598.8066},{"date":"2023-06-14","close":11750.8506},{"date":"2023-06-15","close":10829.2158},{"date":"2023-06-16","close":10675.6094},{"date":"2023-06-19","close":9926.7812},{"date":"2023-06-20","close":9840.3789},{"date":"2023-06-21","close":9705.9727},{"date":"2023-06-22","close":9408.3613},{"date":"2023-06-23","close":9331.5586},{"date":"2023-06-26","close":9197.1533},{"date":"2023-06-27","close":9033.9463},{"date":"2023-06-28","close":8976.3438},{"date":"2023-06-29","close":8573.1289},{"date":"2023-06-30","close":8928.3438},{"date":"2023-07-03","close":9081.9492},{"date":"2023-07-04","close":9197.1533},{"date":"2023-07-05","close":8822.7383},{"date":"2023-07-06","close":8592.3301},{"date":"2023-07-07","close":8755.5361},{"date":"2023-07-10","close":8640.3311},{"date":"2023-07-11","close":8573.1289},{"date":"2023-07-12","close":8457.9248},{"date":"2023-07-13","close":8477.126},{"date":"2023-07-14","close":8592.3301},{"date":"2023-07-17","close":8429.123},{"date":"2023-07-18","close":8141.1133},{"date":"2023-07-19","close":8141.1133},{"date":"2023-07-20","close":8189.1138},{"date":"2023-07-21","close":8246.7178},{"date":"2023-07-24","close":7891.5034},{"date":"2023-07-25","close":7632.2935},{"date":"2023-07-26","close":7200.2769},{"date":"2023-07-27","close":7392.2842},{"date":"2023-07-28","close":7401.8843},{"date":"2023-07-31","close":7401.8843},{"date":"2023-08-01","close":7440.2856},{"date":"2023-08-02","close":7440.2856},{"date":"2023-08-03","close":7440.2856},{"date":"2023-08-04","close":7526.689},{"date":"2023-08-07","close":7497.8877},{"date":"2023-08-08","close":7574.6909},{"date":"2023-08-09","close":7651.4937},{"date":"2023-08-10","close":7401.8843},{"date":"2023-08-11","close":7526.689},{"date":"2023-08-14","close":7488.2871},{"date":"2023-08-16","close":7565.0903},{"date":"2023-08-17","close":7392.2842},{"date":"2023-08-18","close":7526.689},{"date":"2023-08-21","close":7632.2935},{"date":"2023-08-22","close":7910.7036},{"date":"2023-08-23","close":7680.2949},{"date":"2023-08-24","close":7584.2915},{"date":"2023-08-25","close":8352.3203},{"date":"2023-08-28","close":8102.7109},{"date":"2023-08-29","close":8141.1133},{"date":"2023-08-30","close":8006.7075},{"date":"2023-08-31","close":7872.3027},{"date":"2023-09-01","close":7824.3003},{"date":"2023-09-04","close":7814.7002},{"date":"2023-09-05","close":7805.0996},{"date":"2023-09-06","close":7718.6968},{"date":"2023-09-07","close":7737.8975},{"date":"2023-09-08","close":7881.9023},{"date":"2023-09-11","close":7795.4995},{"date":"2023-09-12","close":7737.8975},{"date":"2023-09-13","close":7814.7002},{"date":"2023-09-14","close":7776.2988},{"date":"2023-09-15","close":7776.2988},{"date":"2023-09-18","close":7795.4995},{"date":"2023-09-19","close":7728.2964},{"date":"2023-09-20","close":7737.8975},{"date":"2023-09-21","close":7488.2871},{"date":"2023-09-22","close":7392.2842},{"date":"2023-09-25","close":7277.0796},{"date":"2023-09-26","close":7152.2744},{"date":"2023-09-27","close":7257.8784},{"date":"2023-10-04","close":7248.2783},{"date":"2023-10-05","close":7277.0796},{"date":"2023-10-06","close":7248.2783},{"date":"2023-10-10","close":7238.6782},{"date":"2023-10-11","close":7296.2803},{"date":"2023-10-12","close":7267.479},{"date":"2023-10-13","close":7200.2769},{"date":"2023-10-16","close":7085.0723},{"date":"2023-10-17","close":6950.6665},{"date":"2023-10-18","close":7037.0698},{"date":"2023-10-19","close":6864.2637},{"date":"2023-10-20","close":6912.2656},{"date":"2023-10-23","close":6931.4663},{"date":"2023-10-24","close":7113.873},{"date":"2023-10-25","close":7094.6729},{"date":"2023-10-26","close":7094.6729},{"date":"2023-10-27","close":7094.6729},{"date":"2023-10-30","close":7123.4741},{"date":"2023-10-31","close":6893.0649},{"date":"2023-11-01","close":6816.2622},{"date":"2023-11-02","close":6864.2637},{"date":"2023-11-03","close":6921.8652},{"date":"2023-11-06","close":6989.0684},{"date":"2023-11-07","close":6979.4678},{"date":"2023-11-08","close":7065.8716},{"date":"2023-11-09","close":6998.6685},{"date":"2023-11-10","close":6912.2656},{"date":"2023-11-13","close":6912.2656},{"date":"2023-11-14","close":6960.2671},{"date":"2023-11-15","close":6931.4663},{"date":"2023-11-16","close":6941.0669},{"date":"2023-11-17","close":6912.2656},{"date":"2023-11-20","close":7037.0698},{"date":"2023-11-21","close":7133.0737},{"date":"2023-11-22","close":7459.4863},{"date":"2023-11-23","close":7305.8804},{"date":"2023-11-24","close":7363.4829},{"date":"2023-11-27","close":9571.5674},{"date":"2023-11-28","close":12442.0781},{"date":"2023-11-29","close":16167.0215},{"date":"2023-11-30","close":20976.8047},{"date":"2023-12-01","close":27265.0488},{"date":"2023-12-04","close":27265.0488},{"date":"2023-12-05","close":35425.3633},{"date":"2023-12-06","close":46033.7656},{"date":"2023-12-07","close":46033.7656},{"date":"2023-12-08","close":49633.9062},{"date":"2023-12-11","close":47041.8047},{"date":"2023-12-12","close":40705.5664},{"date":"2023-12-13","close":39985.5352},{"date":"2023-12-14","close":38977.4922},{"date":"2023-12-15","close":37633.4453},{"date":"2023-12-18","close":48865.875},{"date":"2023-12-19","close":56066.1523},{"date":"2023-12-20","close":56258.1602},{"date":"2023-12-21","close":56258.1602},{"date":"2023-12-22","close":49537.9062},{"date":"2023-12-26","close":36625.4062},{"date":"2023-12-27","close":27950.2051},{"date":"2023-12-28","close":36315.9258},{"date":"2024-01-02","close":38927.1875},{"date":"2024-01-03","close":41731.8789},{"date":"2024-01-04","close":41586.8125},{"date":"2024-01-05","close":40232.8203},{"date":"2024-01-08","close":38733.7656},{"date":"2024-01-09","close":38153.4805},{"date":"2024-01-10","close":38201.8398},{"date":"2024-01-11","close":36799.4922},{"date":"2024-01-12","close":34043.1602},{"date":"2024-01-15","close":34430.0117},{"date":"2024-01-16","close":32447.3848},{"date":"2024-01-17","close":30561.4707},{"date":"2024-01-18","close":30416.4004},{"date":"2024-01-19","close":29836.1191},{"date":"2024-01-22","close":27466.6387},{"date":"2024-01-23","close":35687.2891},{"date":"2024-01-24","close":33607.9453},{"date":"2024-01-25","close":34043.1602},{"date":"2024-01-26","close":31093.3945},{"date":"2024-01-29","close":28723.9141},{"date":"2024-01-30","close":27660.0645},{"date":"2024-01-31","close":28046.918},{"date":"2024-02-01","close":25338.9414},{"date":"2024-02-02","close":24758.6582},{"date":"2024-02-05","close":23307.957},{"date":"2024-02-06","close":21953.9668},{"date":"2024-02-07","close":25338.9414},{"date":"2024-02-08","close":27901.8496},{"date":"2024-02-13","close":31625.3184},{"date":"2024-02-14","close":32157.2441},{"date":"2024-02-15","close":31722.0332},{"date":"2024-02-16","close":29594.334},{"date":"2024-02-19","close":31286.8203},{"date":"2024-02-20","close":29981.1895},{"date":"2024-02-21","close":30368.043},{"date":"2024-02-22","close":28868.9844},{"date":"2024-02-23","close":29594.334},{"date":"2024-02-26","close":29110.7676},{"date":"2024-02-27","close":27950.2051},{"date":"2024-02-28","close":29062.4102},{"date":"2024-02-29","close":28433.7734},{"date":"2024-03-04","close":30368.043},{"date":"2024-03-05","close":29981.1895},{"date":"2024-03-06","close":29691.0488},{"date":"2024-03-07","close":28723.9141},{"date":"2024-03-08","close":27853.4922},{"date":"2024-03-11","close":26451.1465},{"date":"2024-03-12","close":25774.1523},{"date":"2024-03-13","close":25048.7988},{"date":"2024-03-14","close":23598.0977},{"date":"2024-03-15","close":26112.6484},{"date":"2024-03-18","close":24275.0918},{"date":"2024-03-19","close":23888.2383},{"date":"2024-03-20","close":23211.2422},{"date":"2024-03-21","close":23307.957},{"date":"2024-03-22","close":22050.6816},{"date":"2024-03-25","close":21470.4004},{"date":"2024-03-26","close":19632.8418},{"date":"2024-03-27","close":18133.7852},{"date":"2024-03-28","close":17601.8594},{"date":"2024-03-29","close":18849.4629},{"date":"2024-04-01","close":17698.5742},{"date":"2024-04-02","close":16596.0391},{"date":"2024-04-03","close":17021.5801},{"date":"2024-04-04","close":16760.4531},{"date":"2024-04-05","close":15764.3027},{"date":"2024-04-08","close":15271.0635},{"date":"2024-04-09","close":18249.8398},{"date":"2024-04-11","close":13830.0322},{"date":"2024-04-12","close":13385.1504},{"date":"2024-04-15","close":13849.375},{"date":"2024-04-16","close":15300.0781},{"date":"2024-04-17","close":15764.3027},{"date":"2024-04-18","close":18182.1406},{"date":"2024-04-19","close":18075.7559},{"date":"2024-04-22","close":18346.5527},{"date":"2024-04-23","close":17292.375},{"date":"2024-04-24","close":17311.7188},{"date":"2024-04-25","close":17408.4316},{"date":"2024-04-26","close":16982.8926},{"date":"2024-04-29","close":18008.0566},{"date":"2024-04-30","close":18665.707},{"date":"2024-05-02","close":22244.1074},{"date":"2024-05-03","close":22147.3945},{"date":"2024-05-07","close":21615.4707},{"date":"2024-05-08","close":22437.5352},{"date":"2024-05-09","close":21422.043},{"date":"2024-05-10","close":21276.9727},{"date":"2024-05-13","close":24178.3789},{"date":"2024-05-14","close":27273.209},{"date":"2024-05-16","close":28046.918},{"date":"2024-05-17","close":28337.0586},{"date":"2024-05-20","close":28095.2754},{"date":"2024-05-21","close":27031.4277},{"date":"2024-05-22","close":25774.1523},{"date":"2024-05-23","close":27079.7832},{"date":"2024-05-24","close":26112.6484},{"date":"2024-05-27","close":26402.7891},{"date":"2024-05-28","close":25822.5078},{"date":"2024-05-29","close":24613.5879},{"date":"2024-05-30","close":23066.1719},{"date":"2024-05-31","close":24807.0176},{"date":"2024-06-03","close":26306.0762},{"date":"2024-06-04","close":25725.7949},{"date":"2024-06-05","close":26838.0},{"date":"2024-06-07","close":25774.1523},{"date":"2024-06-10","close":26402.7891},{"date":"2024-06-11","close":25242.2266},{"date":"2024-06-12","close":25677.4375},{"date":"2024-06-13","close":26161.0039},{"date":"2024-06-14","close":28240.3457},{"date":"2024-06-17","close":28627.1992},{"date":"2024-06-18","close":27660.0645},{"date":"2024-06-19","close":28046.918},{"date":"2024-06-20","close":27514.9941},{"date":"2024-06-21","close":25290.584},{"date":"2024-06-24","close":22727.6758},{"date":"2024-06-25","close":24130.0215},{"date":"2024-06-26","close":22921.1016},{"date":"2024-06-27","close":21857.2539},{"date":"2024-06-28","close":22969.459},{"date":"2024-07-01","close":22921.1016},{"date":"2024-07-02","close":22921.1016},{"date":"2024-07-03","close":22147.3945},{"date":"2024-07-04","close":22244.1074},{"date":"2024-07-05","close":21663.8262},{"date":"2024-07-08","close":22582.6055},{"date":"2024-07-09","close":21953.9668},{"date":"2024-07-10","close":28530.4883},{"date":"2024-07-11","close":25290.584},{"date":"2024-07-12","close":25822.5078},{"date":"2024-07-15","close":25145.5137},{"date":"2024-07-16","close":24081.6641},{"date":"2024-07-17","close":24081.6641},{"date":"2024-07-18","close":22921.1016},{"date":"2024-07-19","close":23791.5234},{"date":"2024-07-22","close":22534.248},{"date":"2024-07-23","close":22534.248},{"date":"2024-07-24","close":21373.6875},{"date":"2024-07-25","close":21857.2539},{"date":"2024-07-26","close":21228.6172},{"date":"2024-07-29","close":21276.9727},{"date":"2024-07-30","close":20938.4766},{"date":"2024-07-31","close":20938.4766},{"date":"2024-08-01","close":21518.7559},{"date":"2024-08-02","close":20309.8379},{"date":"2024-08-05","close":18375.5664},{"date":"2024-08-06","close":19342.7012},{"date":"2024-08-07","close":20116.4102},{"date":"2024-08-08","close":20068.0547},{"date":"2024-08-09","close":20793.4062},{"date":"2024-08-12","close":20503.2656},{"date":"2024-08-13","close":20309.8379},{"date":"2024-08-14","close":20164.7676},{"date":"2024-08-16","close":19584.4863},{"date":"2024-08-19","close":19255.6602},{"date":"2024-08-20","close":19729.5566},{"date":"2024-08-21","close":19313.6875},{"date":"2024-08-22","close":19294.3457},{"date":"2024-08-23","close":19158.9473},{"date":"2024-08-26","close":19874.627},{"date":"2024-08-27","close":20309.8379},{"date":"2024-08-28","close":20261.4805},{"date":"2024-08-29","close":19632.8418},{"date":"2024-08-30","close":19584.4863},{"date":"2024-09-02","close":19584.4863},{"date":"2024-09-03","close":19304.0176},{"date":"2024-09-04","close":18859.1348},{"date":"2024-09-05","close":18665.707},{"date":"2024-09-06","close":17959.7012},{"date":"2024-09-09","close":18259.5098},{"date":"2024-09-10","close":17679.2305},{"date":"2024-09-11","close":17253.6914},{"date":"2024-09-12","close":17253.6914},{"date":"2024-09-13","close":17263.3613},{"date":"2024-09-19","close":17098.9492},{"date":"2024-09-20","close":18452.9395},{"date":"2024-09-23","close":19004.2051},{"date":"2024-09-24","close":19081.5762},{"date":"2024-09-25","close":19729.5566},{"date":"2024-09-26","close":20261.4805},{"date":"2024-09-27","close":19874.627},{"date":"2024-09-30","close":19681.2012},{"date":"2024-10-02","close":19149.2754},{"date":"2024-10-04","close":18714.0645},{"date":"2024-10-07","close":18955.8496},{"date":"2024-10-08","close":18617.3516},{"date":"2024-10-10","close":18714.0645},{"date":"2024-10-11","close":18356.2246},{"date":"2024-10-14","close":18472.2812},{"date":"2024-10-15","close":18365.8965},{"date":"2024-10-16","close":18501.2949},{"date":"2024-10-17","close":18810.7793},{"date":"2024-10-18","close":18762.4219},{"date":"2024-10-21","close":18936.5059},{"date":"2024-10-22","close":18646.3652},{"date":"2024-10-23","close":18694.7207},{"date":"2024-10-24","close":18230.4961},{"date":"2024-10-25","close":19342.7012},{"date":"2024-10-28","close":19681.2012},{"date":"2024-10-29","close":19826.2715},{"date":"2024-10-30","close":19874.627},{"date":"2024-10-31","close":19729.5566},{"date":"2024-11-01","close":19777.9121},{"date":"2024-11-04","close":20019.6973},{"date":"2024-11-05","close":20745.0469},{"date":"2024-11-06","close":20164.7676},{"date":"2024-11-07","close":20164.7676},{"date":"2024-11-08","close":20309.8379},{"date":"2024-11-11","close":20019.6973},{"date":"2024-11-12","close":19304.0176},{"date":"2024-11-13","close":18791.4355},{"date":"2024-11-14","close":18955.8496},{"date":"2024-11-15","close":21615.4707},{"date":"2024-11-18","close":19874.627},{"date":"2024-11-19","close":18839.793},{"date":"2024-11-20","close":19158.9473},{"date":"2024-11-21","close":18888.1504},{"date":"2024-11-22","close":19536.1309},{"date":"2024-11-25","close":17601.8594},{"date":"2024-11-26","close":17988.7148},{"date":"2024-11-27","close":17466.459},{"date":"2024-11-28","close":17572.8457},{"date":"2024-11-29","close":17185.9922},{"date":"2024-12-02","close":16489.6543},{"date":"2024-12-03","close":16741.1094},{"date":"2024-12-04","close":21760.541},{"date":"2024-12-05","close":19391.0605},{"date":"2024-12-06","close":21953.9668},{"date":"2024-12-09","close":19536.1309},{"date":"2024-12-10","close":21470.4004},{"date":"2024-12-11","close":20309.8379},{"date":"2024-12-12","close":19013.877},{"date":"2024-12-13","close":19922.9844},{"date":"2024-12-16","close":15657.917},{"date":"2024-12-17","close":16054.4443},{"date":"2024-12-18","close":15667.5898},{"date":"2024-12-19","close":15677.2607},{"date":"2024-12-20","close":15532.1904},{"date":"2024-12-23","close":15474.1621},{"date":"2024-12-24","close":15851.3447},{"date":"2024-12-26","close":15667.5898},{"date":"2024-12-27","close":15232.3779},{"date":"2024-12-30","close":15870.6875},{"date":"2025-01-02","close":17408.4316},{"date":"2025-01-03","close":18182.1406},{"date":"2025-01-06","close":17988.7148},{"date":"2025-01-07","close":18423.9258},{"date":"2025-01-08","close":18955.8496},{"date":"2025-01-09","close":18714.0645},{"date":"2025-01-10","close":18975.1914},{"date":"2025-01-13","close":18975.1914},{"date":"2025-01-14","close":19632.8418},{"date":"2025-01-15","close":18888.1504},{"date":"2025-01-16","close":18588.3379},{"date":"2025-01-17","close":19323.3594},{"date":"2025-01-20","close":19333.0312},{"date":"2025-01-21","close":18723.7344},{"date":"2025-01-22","close":18665.707},{"date":"2025-01-23","close":18946.1777},{"date":"2025-01-24","close":19313.6875},{"date":"2025-01-31","close":19536.1309},{"date":"2025-02-03","close":19110.5898},{"date":"2025-02-04","close":19536.1309},{"date":"2025-02-05","close":19826.2715},{"date":"2025-02-06","close":19584.4863},{"date":"2025-02-07","close":19632.8418},{"date":"2025-02-10","close":19149.2754},{"date":"2025-02-11","close":18984.8633},{"date":"2025-02-12","close":19391.0605},{"date":"2025-02-13","close":19342.7012},{"date":"2025-02-14","close":19342.7012},{"date":"2025-02-17","close":19874.627},{"date":"2025-02-18","close":20793.4062},{"date":"2025-02-19","close":23162.8867},{"date":"2025-02-20","close":22195.752},{"date":"2025-02-21","close":23017.8164},{"date":"2025-02-24","close":24855.373},{"date":"2025-02-25","close":24758.6582},{"date":"2025-02-26","close":24661.9473},{"date":"2025-02-27","close":25677.4375},{"date":"2025-02-28","close":25774.1523},{"date":"2025-03-04","close":26644.5723},{"date":"2025-03-05","close":26547.8594},{"date":"2025-03-06","close":24952.0879},{"date":"2025-03-07","close":22099.0371},{"date":"2025-03-10","close":21276.9727},{"date":"2025-03-11","close":20745.0469},{"date":"2025-03-12","close":20890.1191},{"date":"2025-03-13","close":20696.6914},{"date":"2025-03-14","close":22002.3262},{"date":"2025-03-17","close":23743.168},{"date":"2025-03-18","close":23259.6016},{"date":"2025-03-19","close":21760.541},{"date":"2025-03-20","close":20986.832},{"date":"2025-03-21","close":20986.832},{"date":"2025-03-24","close":22389.1777},{"date":"2025-03-25","close":22340.8223},{"date":"2025-03-26","close":20745.0469},{"date":"2025-03-27","close":22244.1074},{"date":"2025-03-28","close":22273.4785},{"date":"2025-03-31","close":21294.4258},{"date":"2025-04-01","close":24182.6348},{"date":"2025-04-02","close":23203.5801},{"date":"2025-04-03","close":21637.0938},{"date":"2025-04-04","close":25259.5938},{"date":"2025-04-07","close":28882.0938},{"date":"2025-04-08","close":27217.7012},{"date":"2025-04-09","close":24378.4453},{"date":"2025-04-10","close":23350.4395},{"date":"2025-04-11","close":22028.7148},{"date":"2025-04-14","close":22175.5742},{"date":"2025-04-15","close":21881.8574},{"date":"2025-04-16","close":20951.7559},{"date":"2025-04-17","close":19581.0801},{"date":"2025-04-18","close":19972.7031},{"date":"2025-04-21","close":19228.6211},{"date":"2025-04-22","close":19874.7969},{"date":"2025-04-23","close":18034.1758},{"date":"2025-04-24","close":17554.4395},{"date":"2025-04-25","close":18944.6953},{"date":"2025-04-28","close":16898.4727},{"date":"2025-04-29","close":17564.2285},{"date":"2025-04-30","close":15860.6758},{"date":"2025-05-02","close":16311.04},{"date":"2025-05-07","close":13295.5537},{"date":"2025-05-08","close":13736.1279},{"date":"2025-05-09","close":14098.3779},{"date":"2025-05-12","close":14656.4385},{"date":"2025-05-13","close":14392.0947},{"date":"2025-05-14","close":14255.0264},{"date":"2025-05-15","close":14255.0264},{"date":"2025-05-16","close":14284.3984},{"date":"2025-05-19","close":14303.9795},{"date":"2025-05-20","close":14137.54},{"date":"2025-05-21","close":14059.2158},{"date":"2025-05-22","close":13804.6621},{"date":"2025-05-23","close":13608.8506},{"date":"2025-05-26","close":13961.3105},{"date":"2025-05-27","close":13834.0332},{"date":"2025-05-28","close":13843.8242},{"date":"2025-05-29","close":14069.0068},{"date":"2025-05-30","close":14176.7021},{"date":"2025-06-02","close":14852.25},{"date":"2025-06-04","close":15224.29},{"date":"2025-06-05","close":15478.8447},{"date":"2025-06-09","close":16105.4385},{"date":"2025-06-10","close":15615.9121},{"date":"2025-06-11","close":15596.3311},{"date":"2025-06-12","close":15596.3311},{"date":"2025-06-13","close":15380.9385},{"date":"2025-06-16","close":15185.1279},{"date":"2025-06-17","close":15547.3779},{"date":"2025-06-18","close":15518.0068},{"date":"2025-06-19","close":15527.7969},{"date":"2025-06-20","close":15537.5879},{"date":"2025-06-23","close":15145.9658},{"date":"2025-06-24","close":15469.0537},{"date":"2025-06-25","close":15322.1953},{"date":"2025-06-26","close":15390.7295},{"date":"2025-06-27","close":15292.8242},{"date":"2025-06-30","close":15263.4521},{"date":"2025-07-01","close":15635.4932},{"date":"2025-07-02","close":15615.9121},{"date":"2025-07-03","close":15596.3311},{"date":"2025-07-04","close":15175.3379},{"date":"2025-07-07","close":15390.7295},{"date":"2025-07-08","close":15459.2637},{"date":"2025-07-09","close":15283.0332},{"date":"2025-07-10","close":15371.1484},{"date":"2025-07-11","close":15292.8242},{"date":"2025-07-14","close":15136.1758},{"date":"2025-07-15","close":15263.4521},{"date":"2025-07-16","close":14989.3174},{"date":"2025-07-17","close":14969.7363},{"date":"2025-07-18","close":14959.9453},{"date":"2025-07-21","close":14969.7363},{"date":"2025-07-22","close":14920.7832},{"date":"2025-07-23","close":14940.3643},{"date":"2025-07-24","close":13736.1279},{"date":"2025-07-25","close":13510.9453},{"date":"2025-07-28","close":13138.9053},{"date":"2025-07-29","close":13129.1143},{"date":"2025-07-30","close":12933.3037},{"date":"2025-07-31","close":13050.79},{"date":"2025-08-01","close":12786.4453},{"date":"2025-08-04","close":12845.1885},{"date":"2025-08-05","close":12923.5137},{"date":"2025-08-06","close":13266.1826},{"date":"2025-08-07","close":13305.3447},{"date":"2025-08-08","close":13138.9053},{"date":"2025-08-11","close":13021.4189},{"date":"2025-08-12","close":12913.7227},{"date":"2025-08-13","close":13001.8379},{"date":"2025-08-14","close":13031.209},{"date":"2025-08-18","close":13197.6484},{"date":"2025-08-19","close":12982.2568},{"date":"2025-08-20","close":12835.3984},{"date":"2025-08-21","close":12815.8174},{"date":"2025-08-22","close":12884.3516},{"date":"2025-08-25","close":13070.3711},{"date":"2025-08-26","close":13099.7432},{"date":"2025-08-27","close":12854.9795},{"date":"2025-08-28","close":12874.5605},{"date":"2025-08-29","close":12688.54},{"date":"2025-09-01","close":12551.4727},{"date":"2025-09-02","close":12453.5674},{"date":"2025-09-03","close":12522.1016},{"date":"2025-09-04","close":12561.2637},{"date":"2025-09-05","close":12512.3105},{"date":"2025-09-08","close":12355.6621},{"date":"2025-09-09","close":12287.1279},{"date":"2025-09-10","close":12551.4727},{"date":"2025-09-11","close":12561.2637},{"date":"2025-09-12","close":12551.4727},{"date":"2025-09-15","close":12473.1484},{"date":"2025-09-16","close":12287.1279},{"date":"2025-09-17","close":12375.2432},{"date":"2025-09-18","close":12365.4521},{"date":"2025-09-19","close":12590.0},{"date":"2025-09-22","close":12277.3379},{"date":"2025-09-23","close":12512.3105},{"date":"2025-09-24","close":12159.8516},{"date":"2025-09-25","close":12169.6416},{"date":"2025-09-26","close":11993.4121},{"date":"2025-09-29","close":12238.1758},{"date":"2025-09-30","close":12678.75},{"date":"2025-10-01","close":16477.4785},{"date":"2025-10-02","close":13667.5947},{"date":"2025-10-10","close":12982.2568},{"date":"2025-10-13","close":13070.3711},{"date":"2025-10-14","close":12757.0742},{"date":"2025-10-15","close":12992.0469},{"date":"2025-10-16","close":13138.9053},{"date":"2025-10-17","close":13540.3174},{"date":"2025-10-20","close":12992.0469},{"date":"2025-10-21","close":12894.1416},{"date":"2025-10-22","close":13197.6484},{"date":"2025-10-23","close":13373.8779},{"date":"2025-10-24","close":13354.2969},{"date":"2025-10-27","close":13364.0879},{"date":"2025-10-28","close":13217.2295},{"date":"2025-10-29","close":13031.209},{"date":"2025-10-30","close":12913.7227},{"date":"2025-10-31","close":13021.4189},{"date":"2025-11-03","close":12884.3516},{"date":"2025-11-04","close":12757.0742},{"date":"2025-11-05","close":12629.7969},{"date":"2025-11-06","close":12737.4932},{"date":"2025-11-07","close":12845.1885},{"date":"2025-11-10","close":13080.1621},{"date":"2025-11-11","close":13089.9521},{"date":"2025-11-12","close":13178.0674},{"date":"2025-11-13","close":13158.4863},{"date":"2025-11-14","close":12933.3037},{"date":"2025-11-17","close":13138.9053},{"date":"2025-11-18","close":13080.1621},{"date":"2025-11-19","close":13285.7637},{"date":"2025-11-20","close":13589.2695},{"date":"2025-11-21","close":13530.5264},{"date":"2025-11-24","close":13550.1074},{"date":"2025-11-25","close":13217.2295},{"date":"2025-11-26","close":13324.9258},{"date":"2025-11-27","close":13305.3447},{"date":"2025-11-28","close":13236.8105},{"date":"2025-12-01","close":13168.2764},{"date":"2025-12-02","close":13197.6484},{"date":"2025-12-03","close":13217.2295},{"date":"2025-12-04","close":13383.6689},{"date":"2025-12-05","close":14049.4258},{"date":"2025-12-08","close":13804.6621},{"date":"2025-12-09","close":13843.8242},{"date":"2025-12-10","close":13912.3574},{"date":"2025-12-11","close":13892.7764},{"date":"2025-12-12","close":13961.3105},{"date":"2025-12-15","close":14245.2363},{"date":"2025-12-16","close":14029.8447},{"date":"2025-12-17","close":13706.7568},{"date":"2025-12-18","close":14049.4258},{"date":"2025-12-19","close":13922.1484},{"date":"2025-12-22","close":13589.2695},{"date":"2025-12-23","close":13559.8984},{"date":"2025-12-24","close":13677.3848},{"date":"2025-12-26","close":13540.3174},{"date":"2025-12-29","close":13422.8311},{"date":"2025-12-30","close":13422.8311},{"date":"2026-01-02","close":13354.2969},{"date":"2026-01-05","close":13080.1621},{"date":"2026-01-06","close":12952.8848},{"date":"2026-01-07","close":12864.7695},{"date":"2026-01-08","close":13021.4189},{"date":"2026-01-09","close":13334.7158},{"date":"2026-01-12","close":13461.9932},{"date":"2026-01-13","close":13442.4121},{"date":"2026-01-14","close":13540.3174},{"date":"2026-01-15","close":13432.6211},{"date":"2026-01-16","close":13285.7637},{"date":"2026-01-19","close":13315.1348},{"date":"2026-01-20","close":13266.1826},{"date":"2026-01-21","close":12982.2568},{"date":"2026-01-22","close":13324.9258},{"date":"2026-01-23","close":13461.9932},{"date":"2026-01-26","close":13246.6016},{"date":"2026-01-27","close":13305.3447},{"date":"2026-01-28","close":13187.8574},{"date":"2026-01-29","close":13510.9453},{"date":"2026-01-30","close":13383.6689},{"date":"2026-02-02","close":13471.7832},{"date":"2026-02-03","close":13736.1279},{"date":"2026-02-04","close":13980.8916},{"date":"2026-02-05","close":13922.1484},{"date":"2026-02-06","close":13745.9189},{"date":"2026-02-09","close":13696.9658},{"date":"2026-02-10","close":13882.9863},{"date":"2026-02-11","close":14098.3779},{"date":"2026-02-12","close":14137.54},{"date":"2026-02-13","close":14069.0068},{"date":"2026-02-19","close":14343.1416},{"date":"2026-02-20","close":14196.2832},{"date":"2026-02-23","close":15214.5},{"date":"2026-02-24","close":14891.4121},{"date":"2026-02-25","close":14901.2021},{"date":"2026-02-26","close":14294.1885},{"date":"2026-02-27","close":13912.3574},{"date":"2026-03-03","close":13540.3174},{"date":"2026-03-04","close":12375.2432},{"date":"2026-03-05","close":13070.3711},{"date":"2026-03-06","close":13344.5068},{"date":"2026-03-09","close":13178.0674},{"date":"2026-03-10","close":13657.8037},{"date":"2026-03-11","close":14294.1885},{"date":"2026-03-12","close":14098.3779},{"date":"2026-03-13","close":14450.8379},{"date":"2026-03-16","close":14147.3311},{"date":"2026-03-17","close":14362.7227},{"date":"2026-03-18","close":14186.4932},{"date":"2026-03-19","close":13980.8916},{"date":"2026-03-20","close":13902.5674},{"date":"2026-03-23","close":13530.5264},{"date":"2026-03-24","close":14010.2637},{"date":"2026-03-25","close":14529.1621},{"date":"2026-03-26","close":14460.6279},{"date":"2026-03-27","close":14490.0},{"date":"2026-03-30","close":14550.0},{"date":"2026-03-31","close":14190.0},{"date":"2026-04-01","close":14270.0},{"date":"2026-04-02","close":13810.0},{"date":"2026-04-03","close":14200.0},{"date":"2026-04-06","close":14150.0},{"date":"2026-04-07","close":13990.0},{"date":"2026-04-08","close":14000.0},{"date":"2026-04-09","close":14030.0},{"date":"2026-04-10","close":14850.0},{"date":"2026-04-13","close":14810.0},{"date":"2026-04-14","close":14710.0},{"date":"2026-04-15","close":14700.0},{"date":"2026-04-16","close":15140.0},{"date":"2026-04-17","close":14910.0},{"date":"2026-04-20","close":14880.0},{"date":"2026-04-21","close":14890.0},{"date":"2026-04-22","close":14940.0},{"date":"2026-04-23","close":14920.0},{"date":"2026-04-24","close":14950.0},{"date":"2026-04-27","close":14800.0},{"date":"2026-04-28","close":14490.0},{"date":"2026-04-29","close":14500.0},{"date":"2026-04-30","close":14400.0},{"date":"2026-05-04","close":14300.0},{"date":"2026-05-06","close":13900.0},{"date":"2026-05-07","close":13820.0},{"date":"2026-05-08","close":13610.0},{"date":"2026-05-11","close":13700.0},{"date":"2026-05-12","close":13640.0},{"date":"2026-05-13","close":13210.0},{"date":"2026-05-14","close":13680.0},{"date":"2026-05-15","close":13150.0},{"date":"2026-05-18","close":13010.0},{"date":"2026-05-19","close":12880.0},{"date":"2026-05-20","close":12990.0},{"date":"2026-05-21","close":13600.0},{"date":"2026-05-22","close":13860.0},{"date":"2026-05-26","close":14160.0},{"date":"2026-05-27","close":14000.0},{"date":"2026-05-28","close":13700.0},{"date":"2026-05-29","close":13610.0},{"date":"2026-06-01","close":13810.0},{"date":"2026-06-02","close":14500.0},{"date":"2026-06-04","close":12990.0},{"date":"2026-06-05","close":12520.0},{"date":"2026-06-08","close":13010.0},{"date":"2026-06-09","close":13240.0},{"date":"2026-06-10","close":12900.0},{"date":"2026-06-11","close":12880.0},{"date":"2026-06-12","close":13110.0},{"date":"2026-06-15","close":13150.0},{"date":"2026-06-16","close":13020.0},{"date":"2026-06-17","close":12900.0},{"date":"2026-06-18","close":12770.0},{"date":"2026-06-19","close":12610.0},{"date":"2026-06-22","close":12550.0},{"date":"2026-06-23","close":12100.0},{"date":"2026-06-24","close":12470.0},{"date":"2026-06-25","close":12200.0},{"date":"2026-06-26","close":11880.0},{"date":"2026-06-29","close":11990.0},{"date":"2026-06-30","close":11920.0},{"date":"2026-07-01","close":12100.0},{"date":"2026-07-02","close":11960.0},{"date":"2026-07-03","close":12050.0},{"date":"2026-07-06","close":11970.0},{"date":"2026-07-07","close":11690.0},{"date":"2026-07-08","close":11420.0},{"date":"2026-07-09","close":11260.0},{"date":"2026-07-10","close":11260.0},{"date":"2026-07-13","close":11240.0},{"date":"2026-07-14","close":11240.0},{"date":"2026-07-15","close":11190.0},{"date":"2026-07-16","close":11200.0},{"date":"2026-07-20","close":10980.0},{"date":"2026-07-21","close":11480.0},{"date":"2026-07-22","close":11430.0},{"date":"2026-07-23","close":11440.0},{"date":"2026-07-24","close":11530.0},{"date":"2026-07-27","close":11730.0},{"date":"2026-07-28","close":10990.0},{"date":"2026-07-29","close":10150.0},{"date":"2026-07-30","close":10190.0},{"date":"2026-07-31","close":10760.0},{"date":"2026-08-03","close":10300.0},{"date":"2026-08-04","close":10930.0},{"date":"2026-08-05","close":11260.0},{"date":"2026-08-06","close":11610.0},{"date":"2026-08-07","close":11860.0},{"date":"2026-08-10","close":11890.0},{"date":"2026-08-11","close":11880.0},{"date":"2026-08-12","close":11860.0},{"date":"2026-08-13","close":11850.0},{"date":"2026-08-14","close":11870.0},{"date":"2026-08-18","close":11880.0},{"date":"2026-08-19","close":11880.0},{"date":"2026-08-20","close":11970.0},{"date":"2026-08-21","close":11810.0},{"date":"2026-08-24","close":11980.0},{"date":"2026-08-25","close":11910.0},{"date":"2026-08-26","close":11930.0},{"date":"2026-08-27","close":11990.0},{"date":"2026-08-28","close":11800.0},{"date":"2026-08-31","close":11800.0},{"date":"2026-09-01","close":11820.0},{"date":"2026-09-02","close":11960.0},{"date":"2026-09-03","close":11940.0},{"date":"2026-09-04","close":12230.0},{"date":"2026-09-07","close":12440.0},{"date":"2026-09-08","close":12540.0},{"date":"2026-09-09","close":12450.0},{"date":"2026-09-10","close":12390.0},{"date":"2026-09-11","close":12510.0},{"date":"2026-09-14","close":12980.0},{"date":"2026-09-15","close":12680.0},{"date":"2026-09-16","close":12900.0},{"date":"2026-09-17","close":13080.0},{"date":"2026-09-18","close":13100.0},{"date":"2026-09-21","close":13010.0},{"date":"2026-09-22","close":13050.0},{"date":"2026-09-23","close":13150.0},{"date":"2026-09-28","close":14070.0},{"date":"2026-09-29","close":14000.0},{"date":"2026-09-30","close":13810.0},{"date":"2026-10-01","close":14050.0},{"date":"2026-10-02","close":14050.0},{"date":"2026-10-06","close":14090.0},{"date":"2026-10-07","close":14010.0},{"date":"2026-10-08","close":13740.0},{"date":"2026-10-12","close":13300.0},{"date":"2026-10-13","close":12950.0},{"date":"2026-10-14","close":12790.0},{"date":"2026-10-15","close":12760.0},{"date":"2026-10-16","close":12760.0},{"date":"2026-10-19","close":12750.0},{"date":"2026-10-20","close":12600.0},{"date":"2026-10-21","close":12700.0},{"date":"2026-10-22","close":12800.0},{"date":"2026-10-23","close":12250.0}],"chart_data":[{"date":"2024-10-23","open":18685,"high":19004,"low":18656,"close":18695,"volume":3143,"rsi_14":34.73,"sma_20":19611.0,"sma_60":20069.83,"sma_120":22553.92},{"date":"2024-10-24","open":18695,"high":18695,"low":18230,"close":18230,"volume":9233,"rsi_14":35.47,"sma_20":19571.0,"sma_60":19995.67,"sma_120":22561.83},{"date":"2024-10-25","open":18608,"high":19826,"low":18356,"close":19343,"volume":12967,"rsi_14":58.19,"sma_20":19584.5,"sma_60":19960.67,"sma_120":22578.5},{"date":"2024-10-28","open":19730,"high":19826,"low":19584,"close":19681,"volume":12159,"rsi_14":59.21,"sma_20":19582.0,"sma_60":19923.17,"sma_120":22601.75},{"date":"2024-10-29","open":19633,"high":19826,"low":19343,"close":19826,"volume":4630,"rsi_14":66.15,"sma_20":19559.5,"sma_60":19899.0,"sma_120":22617.42},{"date":"2024-10-30","open":19826,"high":19875,"low":19778,"close":19875,"volume":8830,"rsi_14":65.71,"sma_20":19559.5,"sma_60":19874.83,"sma_120":22627.83},{"date":"2024-10-31","open":19778,"high":20165,"low":19536,"close":19730,"volume":6713,"rsi_14":69.72,"sma_20":19562.0,"sma_60":19854.0,"sma_120":22606.17},{"date":"2024-11-01","open":19343,"high":20020,"low":19343,"close":19778,"volume":5651,"rsi_14":69.12,"sma_20":19594.5,"sma_60":19834.0,"sma_120":22585.75},{"date":"2024-11-04","open":19584,"high":20165,"low":19536,"close":20020,"volume":7120,"rsi_14":73.3,"sma_20":19662.0,"sma_60":19808.17,"sma_120":22572.0},{"date":"2024-11-05","open":20116,"high":21277,"low":20116,"close":20745,"volume":17815,"rsi_14":77.1,"sma_20":19754.5,"sma_60":19815.67,"sma_120":22557.42},{"date":"2024-11-06","open":20987,"high":20987,"low":20020,"close":20165,"volume":11611,"rsi_14":65.35,"sma_20":19834.5,"sma_60":19846.5,"sma_120":22546.58},{"date":"2024-11-07","open":20021,"high":20165,"low":19639,"close":20165,"volume":4495,"rsi_14":67.86,"sma_20":19922.0,"sma_60":19864.83,"sma_120":22539.08},{"date":"2024-11-08","open":20068,"high":21084,"low":20068,"close":20310,"volume":4490,"rsi_14":65.17,"sma_20":20023.0,"sma_60":19868.17,"sma_120":22505.75},{"date":"2024-11-11","open":20310,"high":20310,"low":19826,"close":20020,"volume":8859,"rsi_14":65.17,"sma_20":20103.0,"sma_60":19867.33,"sma_120":22443.25},{"date":"2024-11-12","open":20020,"high":20020,"low":19304,"close":19304,"volume":10398,"rsi_14":55.87,"sma_20":20151.5,"sma_60":19841.67,"sma_120":22367.92},{"date":"2024-11-13","open":19236,"high":19236,"low":18791,"close":18791,"volume":6568,"rsi_14":55.35,"sma_20":20166.5,"sma_60":19812.17,"sma_120":22285.67},{"date":"2024-11-14","open":18376,"high":18956,"low":18376,"close":18956,"volume":11016,"rsi_14":45.5,"sma_20":20174.0,"sma_60":19788.83,"sma_120":22206.92},{"date":"2024-11-15","open":19053,"high":21615,"low":18521,"close":21615,"volume":33933,"rsi_14":64.62,"sma_20":20321.5,"sma_60":19813.83,"sma_120":22160.25},{"date":"2024-11-18","open":20648,"high":20648,"low":19439,"close":19875,"volume":19357,"rsi_14":50.29,"sma_20":20370.0,"sma_60":19818.83,"sma_120":22109.42},{"date":"2024-11-19","open":19439,"high":19439,"low":18617,"close":18840,"volume":36120,"rsi_14":44.37,"sma_20":20380.0,"sma_60":19811.67,"sma_120":22038.42},{"date":"2024-11-20","open":18898,"high":19391,"low":18898,"close":19159,"volume":12511,"rsi_14":46.96,"sma_20":20404.0,"sma_60":19801.83,"sma_120":21978.5},{"date":"2024-11-21","open":18975,"high":18975,"low":18772,"close":18888,"volume":12217,"rsi_14":45.36,"sma_20":20438.0,"sma_60":19794.5,"sma_120":21913.75},{"date":"2024-11-22","open":19053,"high":19536,"low":19053,"close":19536,"volume":11054,"rsi_14":47.58,"sma_20":20448.0,"sma_60":19798.67,"sma_120":21859.58},{"date":"2024-11-25","open":19584,"high":19584,"low":17457,"close":17602,"volume":25428,"rsi_14":35.98,"sma_20":20340.5,"sma_60":19771.83,"sma_120":21799.17},{"date":"2024-11-26","open":17699,"high":17989,"low":17699,"close":17989,"volume":13786,"rsi_14":40.12,"sma_20":20245.5,"sma_60":19739.33,"sma_120":21755.42},{"date":"2024-11-27","open":17873,"high":17989,"low":17466,"close":17466,"volume":6928,"rsi_14":36.99,"sma_20":20121.0,"sma_60":19690.33,"sma_120":21692.17},{"date":"2024-11-28","open":17418,"high":17747,"low":17418,"close":17573,"volume":3057,"rsi_14":37.9,"sma_20":20009.5,"sma_60":19644.0,"sma_120":21616.92},{"date":"2024-11-29","open":17476,"high":17554,"low":17186,"close":17186,"volume":6652,"rsi_14":37.57,"sma_20":19875.5,"sma_60":19601.83,"sma_120":21543.33},{"date":"2024-12-02","open":16886,"high":17186,"low":16490,"close":16490,"volume":13861,"rsi_14":37.64,"sma_20":19693.0,"sma_60":19548.5,"sma_120":21454.17},{"date":"2024-12-03","open":16499,"high":16760,"low":16499,"close":16741,"volume":4020,"rsi_14":40.78,"sma_20":19486.0,"sma_60":19499.5,"sma_120":21376.33},{"date":"2024-12-04","open":20745,"high":21761,"low":19343,"close":21761,"volume":165140,"rsi_14":58.78,"sma_20":19568.5,"sma_60":19541.83,"sma_120":21336.33},{"date":"2024-12-05","open":18753,"high":20261,"low":18753,"close":19391,"volume":69465,"rsi_14":42.91,"sma_20":19516.0,"sma_60":19551.0,"sma_120":21285.92},{"date":"2024-12-06","open":19062,"high":23501,"low":19062,"close":21954,"volume":123415,"rsi_14":56.3,"sma_20":19601.0,"sma_60":19607.67,"sma_120":21253.83},{"date":"2024-12-09","open":19826,"high":21567,"low":19140,"close":19536,"volume":100473,"rsi_14":51.95,"sma_20":19576.0,"sma_60":19634.83,"sma_120":21196.75},{"date":"2024-12-10","open":18376,"high":25146,"low":18376,"close":21470,"volume":118981,"rsi_14":55.92,"sma_20":19688.0,"sma_60":19690.17,"sma_120":21138.42},{"date":"2024-12-11","open":21325,"high":21325,"low":19343,"close":20310,"volume":55221,"rsi_14":53.49,"sma_20":19766.5,"sma_60":19735.5,"sma_120":21066.75},{"date":"2024-12-12","open":20697,"high":21277,"low":19014,"close":19014,"volume":77212,"rsi_14":48.76,"sma_20":19769.5,"sma_60":19765.83,"sma_120":20992.25},{"date":"2024-12-13","open":19333,"high":20310,"low":18617,"close":19923,"volume":46035,"rsi_14":55.8,"sma_20":19682.0,"sma_60":19811.83,"sma_120":20922.25},{"date":"2024-12-16","open":15668,"high":17205,"low":15474,"close":15658,"volume":123350,"rsi_14":45.12,"sma_20":19464.0,"sma_60":19784.17,"sma_120":20820.08},{"date":"2024-12-17","open":15774,"high":16403,"low":15774,"close":16054,"volume":38826,"rsi_14":47.03,"sma_20":19320.0,"sma_60":19766.17,"sma_120":20740.5},{"date":"2024-12-18","open":15871,"high":15890,"low":15668,"close":15668,"volume":33988,"rsi_14":46.04,"sma_20":19139.5,"sma_60":19718.17,"sma_120":20679.67},{"date":"2024-12-19","open":15571,"high":16151,"low":15571,"close":15677,"volume":20357,"rsi_14":46.81,"sma_20":18973.5,"sma_60":19660.83,"sma_120":20606.83},{"date":"2024-12-20","open":15716,"high":15832,"low":15532,"close":15532,"volume":13317,"rsi_14":47.93,"sma_20":18766.5,"sma_60":19599.67,"sma_120":20543.17},{"date":"2024-12-23","open":15590,"high":15590,"low":15348,"close":15474,"volume":19152,"rsi_14":47.24,"sma_20":18656.5,"sma_60":19526.33,"sma_120":20488.17},{"date":"2024-12-24","open":15474,"high":16006,"low":15474,"close":15851,"volume":24339,"rsi_14":33.84,"sma_20":18546.0,"sma_60":19450.33,"sma_120":20426.83},{"date":"2024-12-26","open":15967,"high":15967,"low":15639,"close":15668,"volume":14929,"rsi_14":38.44,"sma_20":18453.0,"sma_60":19377.83,"sma_120":20364.33},{"date":"2024-12-27","open":15232,"high":15406,"low":15232,"close":15232,"volume":16545,"rsi_14":25.95,"sma_20":18332.0,"sma_60":19301.17,"sma_120":20298.08},{"date":"2024-12-30","open":15406,"high":15919,"low":15406,"close":15871,"volume":17793,"rsi_14":34.97,"sma_20":18264.0,"sma_60":19244.67,"sma_120":20244.0},{"date":"2025-01-02","open":15861,"high":17408,"low":15861,"close":17408,"volume":32119,"rsi_14":32.79,"sma_20":18311.5,"sma_60":19222.17,"sma_120":20202.33},{"date":"2025-01-03","open":17418,"high":19169,"low":17418,"close":18182,"volume":36082,"rsi_14":40.68,"sma_20":18386.0,"sma_60":19208.83,"sma_120":20172.33},{"date":"2025-01-06","open":17408,"high":19246,"low":17408,"close":17989,"volume":28100,"rsi_14":45.03,"sma_20":18191.0,"sma_60":19198.0,"sma_120":20132.75},{"date":"2025-01-07","open":18859,"high":18859,"low":18376,"close":18424,"volume":10084,"rsi_14":42.38,"sma_20":18141.0,"sma_60":19193.0,"sma_120":20102.33},{"date":"2025-01-08","open":18521,"high":19236,"low":18521,"close":18956,"volume":15813,"rsi_14":77.02,"sma_20":17986.0,"sma_60":19203.33,"sma_120":20019.83},{"date":"2025-01-09","open":18772,"high":18859,"low":18569,"close":18714,"volume":10346,"rsi_14":72.36,"sma_20":17943.5,"sma_60":19207.5,"sma_120":19963.17},{"date":"2025-01-10","open":18724,"high":19053,"low":18724,"close":18975,"volume":9049,"rsi_14":78.41,"sma_20":17814.5,"sma_60":19218.0,"sma_120":19904.17},{"date":"2025-01-13","open":18675,"high":19053,"low":18482,"close":18975,"volume":15433,"rsi_14":78.37,"sma_20":17745.5,"sma_60":19226.17,"sma_120":19851.0},{"date":"2025-01-14","open":19033,"high":20068,"low":19033,"close":19633,"volume":20677,"rsi_14":82.42,"sma_20":17777.5,"sma_60":19240.33,"sma_120":19812.67},{"date":"2025-01-15","open":19923,"high":19923,"low":18675,"close":18888,"volume":19801,"rsi_14":74.34,"sma_20":17724.0,"sma_60":19242.5,"sma_120":19767.92},{"date":"2025-01-16","open":18685,"high":19043,"low":18569,"close":18588,"volume":13258,"rsi_14":69.74,"sma_20":17875.5,"sma_60":19236.5,"sma_120":19730.58},{"date":"2025-01-17","open":18492,"high":19323,"low":18492,"close":19323,"volume":8848,"rsi_14":74.42,"sma_20":18044.5,"sma_60":19248.17,"sma_120":19692.08},{"date":"2025-01-20","open":19730,"high":19730,"low":19294,"close":19333,"volume":8588,"rsi_14":79.04,"sma_20":18234.0,"sma_60":19259.17,"sma_120":19664.5},{"date":"2025-01-21","open":19323,"high":19323,"low":18724,"close":18724,"volume":9468,"rsi_14":70.29,"sma_20":18391.5,"sma_60":19267.67,"sma_120":19631.67},{"date":"2025-01-22","open":19043,"high":19043,"low":18666,"close":18666,"volume":5232,"rsi_14":61.32,"sma_20":18553.5,"sma_60":19256.0,"sma_120":19608.33},{"date":"2025-01-23","open":18617,"high":18946,"low":18550,"close":18946,"volume":7959,"rsi_14":57.55,"sma_20":18733.0,"sma_60":19243.33,"sma_120":19583.25},{"date":"2025-01-24","open":18966,"high":19778,"low":18956,"close":19314,"volume":15663,"rsi_14":62.66,"sma_20":18912.0,"sma_60":19234.5,"sma_120":19566.75},{"date":"2025-01-31","open":19265,"high":19536,"low":19265,"close":19536,"volume":15875,"rsi_14":61.08,"sma_20":19112.0,"sma_60":19228.67,"sma_120":19551.75},{"date":"2025-02-03","open":19304,"high":19304,"low":18791,"close":19111,"volume":14216,"rsi_14":51.57,"sma_20":19312.5,"sma_60":19218.0,"sma_120":19536.0},{"date":"2025-02-04","open":19149,"high":19778,"low":19101,"close":19536,"volume":12810,"rsi_14":58.06,"sma_20":19502.0,"sma_60":19213.83,"sma_120":19523.92},{"date":"2025-02-05","open":19778,"high":20116,"low":19778,"close":19826,"volume":15973,"rsi_14":58.3,"sma_20":19627.0,"sma_60":19210.5,"sma_120":19509.33},{"date":"2025-02-06","open":19633,"high":19826,"low":19488,"close":19584,"volume":8206,"rsi_14":55.68,"sma_20":19699.5,"sma_60":19190.5,"sma_120":19503.08},{"date":"2025-02-07","open":19488,"high":19730,"low":19488,"close":19633,"volume":8190,"rsi_14":50.0,"sma_20":19784.5,"sma_60":19181.33,"sma_120":19513.92},{"date":"2025-02-10","open":19391,"high":19488,"low":19149,"close":19149,"volume":14486,"rsi_14":52.9,"sma_20":19822.0,"sma_60":19159.67,"sma_120":19512.25},{"date":"2025-02-11","open":19149,"high":19149,"low":18956,"close":18985,"volume":6878,"rsi_14":54.55,"sma_20":19823.5,"sma_60":19136.83,"sma_120":19502.5},{"date":"2025-02-12","open":18985,"high":19536,"low":18869,"close":19391,"volume":14528,"rsi_14":50.84,"sma_20":19858.5,"sma_60":19126.0,"sma_120":19496.67},{"date":"2025-02-13","open":19207,"high":19439,"low":19207,"close":19343,"volume":9938,"rsi_14":50.12,"sma_20":19877.5,"sma_60":19126.67,"sma_120":19484.17},{"date":"2025-02-14","open":19343,"high":19488,"low":19323,"close":19343,"volume":5795,"rsi_14":58.94,"sma_20":19896.5,"sma_60":19136.17,"sma_120":19474.17},{"date":"2025-02-17","open":20648,"high":20648,"low":19875,"close":19875,"volume":20879,"rsi_14":65.36,"sma_20":19909.0,"sma_60":19152.0,"sma_120":19470.42},{"date":"2025-02-18","open":19923,"high":20793,"low":19923,"close":20793,"volume":20018,"rsi_14":70.19,"sma_20":20007.5,"sma_60":19137.83,"sma_120":19475.83},{"date":"2025-02-19","open":21277,"high":23598,"low":21277,"close":23163,"volume":38612,"rsi_14":79.26,"sma_20":20244.0,"sma_60":19194.5,"sma_120":19506.67},{"date":"2025-02-20","open":23308,"high":23308,"low":22051,"close":22196,"volume":18795,"rsi_14":68.16,"sma_20":20392.5,"sma_60":19252.33,"sma_120":19532.0},{"date":"2025-02-21","open":23018,"high":23066,"low":22147,"close":23018,"volume":15726,"rsi_14":75.31,"sma_20":20583.0,"sma_60":19318.83,"sma_120":19560.33},{"date":"2025-02-24","open":22921,"high":24855,"low":22921,"close":24855,"volume":32584,"rsi_14":79.13,"sma_20":20900.0,"sma_60":19421.67,"sma_120":19608.08},{"date":"2025-02-25","open":24565,"high":26354,"low":23888,"close":24759,"volume":41542,"rsi_14":77.6,"sma_20":21215.0,"sma_60":19511.67,"sma_120":19655.17},{"date":"2025-02-26","open":26016,"high":26016,"low":24178,"close":24662,"volume":22537,"rsi_14":78.88,"sma_20":21510.5,"sma_60":19633.33,"sma_120":19702.58},{"date":"2025-02-27","open":24952,"high":25726,"low":24662,"close":25677,"volume":22141,"rsi_14":80.97,"sma_20":21839.5,"sma_60":19765.83,"sma_120":19752.58},{"date":"2025-02-28","open":25774,"high":26016,"low":25726,"close":25774,"volume":20261,"rsi_14":85.35,"sma_20":22162.0,"sma_60":19909.0,"sma_120":19799.67},{"date":"2025-03-04","open":26741,"high":26741,"low":24855,"close":26645,"volume":36852,"rsi_14":88.0,"sma_20":22551.5,"sma_60":20065.33,"sma_120":19854.67},{"date":"2025-03-05","open":26306,"high":26645,"low":25823,"close":26548,"volume":21564,"rsi_14":86.63,"sma_20":22914.0,"sma_60":20226.67,"sma_120":19914.25},{"date":"2025-03-06","open":26113,"high":26113,"low":24952,"close":24952,"volume":21914,"rsi_14":74.79,"sma_20":23179.0,"sma_60":20372.5,"sma_120":19960.5},{"date":"2025-03-07","open":24227,"high":24227,"low":21035,"close":22099,"volume":56756,"rsi_14":59.73,"sma_20":23309.0,"sma_60":20464.83,"sma_120":19982.17},{"date":"2025-03-10","open":19923,"high":21567,"low":19923,"close":21277,"volume":31336,"rsi_14":54.85,"sma_20":23394.0,"sma_60":20456.5,"sma_120":19999.17},{"date":"2025-03-11","open":20648,"high":21277,"low":20552,"close":20745,"volume":21092,"rsi_14":49.83,"sma_20":23476.5,"sma_60":20479.83,"sma_120":20015.42},{"date":"2025-03-12","open":20503,"high":21664,"low":20358,"close":20890,"volume":14347,"rsi_14":40.41,"sma_20":23575.0,"sma_60":20461.5,"sma_120":20034.58},{"date":"2025-03-13","open":20503,"high":21180,"low":20503,"close":20697,"volume":13678,"rsi_14":43.23,"sma_20":23642.5,"sma_60":20481.5,"sma_120":20058.17},{"date":"2025-03-14","open":20745,"high":22244,"low":20745,"close":22002,"volume":14341,"rsi_14":45.61,"sma_20":23780.0,"sma_60":20490.67,"sma_120":20090.42},{"date":"2025-03-17","open":22534,"high":23937,"low":22244,"close":23743,"volume":21799,"rsi_14":45.15,"sma_20":24007.5,"sma_60":20549.83,"sma_120":20142.67},{"date":"2025-03-18","open":23598,"high":24662,"low":23260,"close":23260,"volume":21850,"rsi_14":43.67,"sma_20":24182.5,"sma_60":20623.0,"sma_120":20194.42},{"date":"2025-03-19","open":23405,"high":23405,"low":21761,"close":21761,"volume":24298,"rsi_14":39.05,"sma_20":24232.5,"sma_60":20654.67,"sma_120":20233.25},{"date":"2025-03-20","open":21325,"high":21470,"low":20987,"close":20987,"volume":16816,"rsi_14":31.97,"sma_20":24120.0,"sma_60":20746.5,"sma_120":20265.33},{"date":"2025-03-21","open":20600,"high":21277,"low":20503,"close":20987,"volume":14430,"rsi_14":31.46,"sma_20":24057.5,"sma_60":20831.5,"sma_120":20298.83},{"date":"2025-03-24","open":21277,"high":22921,"low":21084,"close":22389,"volume":16506,"rsi_14":34.17,"sma_20":24025.0,"sma_60":20947.33,"sma_120":20332.75},{"date":"2025-03-25","open":22534,"high":22921,"low":21857,"close":22341,"volume":11561,"rsi_14":34.3,"sma_20":23895.0,"sma_60":21062.17,"sma_120":20361.5},{"date":"2025-03-26","open":22292,"high":23501,"low":20745,"close":20745,"volume":25294,"rsi_14":34.3,"sma_20":23687.5,"sma_60":21152.0,"sma_120":20375.83},{"date":"2025-03-27","open":21132,"high":23405,"low":21132,"close":22244,"volume":36446,"rsi_14":50.6,"sma_20":23562.5,"sma_60":21268.67,"sma_120":20397.5},{"date":"2025-03-28","open":22469,"high":22959,"low":21882,"close":22273,"volume":16388,"rsi_14":53.16,"sma_20":23372.5,"sma_60":21374.67,"sma_120":20412.5},{"date":"2025-03-31","open":21588,"high":21588,"low":21050,"close":21294,"volume":12703,"rsi_14":51.22,"sma_20":23127.5,"sma_60":21467.17,"sma_120":20422.5},{"date":"2025-04-01","open":21539,"high":25406,"low":21441,"close":24183,"volume":35661,"rsi_14":60.26,"sma_20":22985.0,"sma_60":21616.33,"sma_120":20458.75},{"date":"2025-04-02","open":24085,"high":24085,"low":22812,"close":23204,"volume":19809,"rsi_14":57.23,"sma_20":22797.5,"sma_60":21737.83,"sma_120":20491.25},{"date":"2025-04-03","open":23008,"high":23889,"low":21539,"close":21637,"volume":40190,"rsi_14":47.99,"sma_20":22612.5,"sma_60":21806.17,"sma_120":20514.17},{"date":"2025-04-04","open":21637,"high":26434,"low":21637,"close":25260,"volume":94600,"rsi_14":53.46,"sma_20":22760.0,"sma_60":21922.83,"sma_120":20565.83},{"date":"2025-04-07","open":27218,"high":30840,"low":27218,"close":28882,"volume":95447,"rsi_14":62.82,"sma_20":23135.0,"sma_60":22104.5,"sma_120":20651.25},{"date":"2025-04-08","open":30204,"high":30204,"low":26434,"close":27218,"volume":71731,"rsi_14":62.38,"sma_20":23452.5,"sma_60":22250.33,"sma_120":20721.67},{"date":"2025-04-09","open":26434,"high":26434,"low":23840,"close":24378,"volume":55162,"rsi_14":56.81,"sma_20":23617.5,"sma_60":22338.67,"sma_120":20771.0},{"date":"2025-04-10","open":24281,"high":25406,"low":23350,"close":23350,"volume":37615,"rsi_14":54.38,"sma_20":23740.0,"sma_60":22413.67,"sma_120":20810.58},{"date":"2025-04-11","open":22812,"high":22812,"low":20756,"close":22029,"volume":53819,"rsi_14":48.67,"sma_20":23727.5,"sma_60":22461.67,"sma_120":20839.83},{"date":"2025-04-14","open":23301,"high":23301,"low":21735,"close":22176,"volume":50909,"rsi_14":49.08,"sma_20":23632.5,"sma_60":22512.17,"sma_120":20869.17},{"date":"2025-04-15","open":21784,"high":21882,"low":21539,"close":21882,"volume":27096,"rsi_14":51.94,"sma_20":23547.5,"sma_60":22546.33,"sma_120":20893.33},{"date":"2025-04-16","open":22371,"high":22371,"low":20952,"close":20952,"volume":24505,"rsi_14":46.46,"sma_20":23492.5,"sma_60":22577.5,"sma_120":20910.0},{"date":"2025-04-17","open":20658,"high":20658,"low":19581,"close":19581,"volume":36127,"rsi_14":44.21,"sma_20":23407.5,"sma_60":22590.5,"sma_120":20913.5},{"date":"2025-04-18","open":19385,"high":20315,"low":19141,"close":19973,"volume":38044,"rsi_14":47.08,"sma_20":23342.5,"sma_60":22597.5,"sma_120":20922.83},{"date":"2025-04-21","open":21148,"high":21148,"low":19229,"close":19229,"volume":47217,"rsi_14":37.93,"sma_20":23167.0,"sma_60":22591.67,"sma_120":20925.42},{"date":"2025-04-22","open":19434,"high":19875,"low":19258,"close":19875,"volume":30064,"rsi_14":41.76,"sma_20":23027.0,"sma_60":22607.33,"sma_120":20937.5},{"date":"2025-04-23","open":18896,"high":18896,"low":18034,"close":18034,"volume":49973,"rsi_14":41.2,"sma_20":22875.5,"sma_60":22592.67,"sma_120":20924.33},{"date":"2025-04-24","open":17819,"high":18475,"low":17280,"close":17554,"volume":46100,"rsi_14":27.76,"sma_20":22622.0,"sma_60":22565.0,"sma_120":20904.17},{"date":"2025-04-25","open":17975,"high":19092,"low":17623,"close":18945,"volume":79677,"rsi_14":17.07,"sma_20":22452.0,"sma_60":22554.67,"sma_120":20894.58},{"date":"2025-04-28","open":18798,"high":18798,"low":16448,"close":16898,"volume":98704,"rsi_14":16.65,"sma_20":22227.5,"sma_60":22505.67,"sma_120":20867.17},{"date":"2025-04-29","open":16947,"high":19973,"low":16898,"close":17564,"volume":266357,"rsi_14":24.37,"sma_20":21889.5,"sma_60":22475.33,"sma_120":20846.67},{"date":"2025-04-30","open":16644,"high":16644,"low":15714,"close":15861,"volume":65076,"rsi_14":23.2,"sma_20":21514.5,"sma_60":22408.67,"sma_120":20811.25},{"date":"2025-05-02","open":16752,"high":16752,"low":16008,"close":16311,"volume":43077,"rsi_14":28.18,"sma_20":21242.5,"sma_60":22344.67,"sma_120":20777.58},{"date":"2025-05-07","open":13315,"high":13707,"low":13227,"close":13296,"volume":70235,"rsi_14":22.19,"sma_20":20631.5,"sma_60":22233.5,"sma_120":20712.0},{"date":"2025-05-08","open":13482,"high":14049,"low":13325,"close":13736,"volume":26255,"rsi_14":24.73,"sma_20":19858.0,"sma_60":22129.0,"sma_120":20655.17},{"date":"2025-05-09","open":13746,"high":14461,"low":13746,"close":14098,"volume":27824,"rsi_14":27.96,"sma_20":19188.0,"sma_60":22039.0,"sma_120":20599.33},{"date":"2025-05-12","open":14490,"high":15058,"low":14196,"close":14656,"volume":31456,"rsi_14":33.29,"sma_20":18691.5,"sma_60":21961.33,"sma_120":20549.08},{"date":"2025-05-13","open":14686,"high":14686,"low":14343,"close":14392,"volume":18594,"rsi_14":30.9,"sma_20":18234.0,"sma_60":21872.17,"sma_120":20499.08},{"date":"2025-05-14","open":14402,"high":14402,"low":14079,"close":14255,"volume":16956,"rsi_14":32.24,"sma_20":17837.0,"sma_60":21781.5,"sma_120":20454.08},{"date":"2025-05-15","open":14245,"high":14255,"low":14000,"close":14255,"volume":8590,"rsi_14":28.96,"sma_20":17432.5,"sma_60":21690.83,"sma_120":20413.5},{"date":"2025-05-16","open":14138,"high":14284,"low":14138,"close":14284,"volume":8176,"rsi_14":33.76,"sma_20":17044.5,"sma_60":21591.5,"sma_120":20371.75},{"date":"2025-05-19","open":14382,"high":14402,"low":14294,"close":14304,"volume":7396,"rsi_14":35.34,"sma_20":16705.0,"sma_60":21476.67,"sma_120":20307.25},{"date":"2025-05-20","open":14294,"high":14304,"low":14138,"close":14138,"volume":6769,"rsi_14":25.62,"sma_20":16427.0,"sma_60":21318.17,"sma_120":20256.33},{"date":"2025-05-21","open":14098,"high":14196,"low":14059,"close":14059,"volume":6268,"rsi_14":32.01,"sma_20":16125.0,"sma_60":21175.0,"sma_120":20213.67},{"date":"2025-05-22","open":14157,"high":14157,"low":13805,"close":13805,"volume":7513,"rsi_14":24.87,"sma_20":15848.0,"sma_60":21013.33,"sma_120":20166.08},{"date":"2025-05-23","open":13707,"high":13707,"low":13599,"close":13609,"volume":6891,"rsi_14":31.15,"sma_20":15528.0,"sma_60":20816.67,"sma_120":20119.17},{"date":"2025-05-26","open":13609,"high":14000,"low":13276,"close":13961,"volume":7168,"rsi_14":30.0,"sma_20":15320.0,"sma_60":20627.67,"sma_120":20069.67},{"date":"2025-05-27","open":13717,"high":13912,"low":13619,"close":13834,"volume":9361,"rsi_14":59.02,"sma_20":15130.0,"sma_60":20438.17,"sma_120":20035.75},{"date":"2025-05-28","open":13893,"high":13952,"low":13668,"close":13844,"volume":13654,"rsi_14":52.11,"sma_20":14869.5,"sma_60":20231.33,"sma_120":19998.58},{"date":"2025-05-29","open":13766,"high":14186,"low":13766,"close":14069,"volume":12406,"rsi_14":49.39,"sma_20":14725.0,"sma_60":20026.67,"sma_120":19967.83},{"date":"2025-05-30","open":14069,"high":14382,"low":14059,"close":14177,"volume":10117,"rsi_14":37.81,"sma_20":14552.0,"sma_60":19808.83,"sma_120":19937.08},{"date":"2025-06-02","open":14304,"high":14980,"low":14304,"close":14852,"volume":22810,"rsi_14":59.67,"sma_20":14500.5,"sma_60":19604.17,"sma_120":19915.42},{"date":"2025-06-04","open":14735,"high":15273,"low":14735,"close":15224,"volume":20911,"rsi_14":68.54,"sma_20":14445.0,"sma_60":19433.33,"sma_120":19902.92},{"date":"2025-06-05","open":15224,"high":15479,"low":15195,"close":15479,"volume":9938,"rsi_14":71.33,"sma_20":14556.5,"sma_60":19316.0,"sma_120":19890.42},{"date":"2025-06-09","open":15489,"high":16184,"low":15489,"close":16105,"volume":29694,"rsi_14":76.27,"sma_20":14677.5,"sma_60":19223.5,"sma_120":19840.0},{"date":"2025-06-10","open":16243,"high":16243,"low":15117,"close":15616,"volume":19852,"rsi_14":66.67,"sma_20":14755.0,"sma_60":19131.83,"sma_120":19805.83},{"date":"2025-06-11","open":15626,"high":15812,"low":15391,"close":15596,"volume":13973,"rsi_14":69.25,"sma_20":14803.0,"sma_60":19037.33,"sma_120":19749.42},{"date":"2025-06-12","open":15596,"high":15851,"low":15469,"close":15596,"volume":9766,"rsi_14":70.71,"sma_20":14864.5,"sma_60":18946.17,"sma_120":19713.83},{"date":"2025-06-13","open":15665,"high":15665,"low":14931,"close":15381,"volume":23642,"rsi_14":71.47,"sma_20":14922.0,"sma_60":18828.83,"sma_120":19659.75},{"date":"2025-06-16","open":15205,"high":15665,"low":15185,"close":15185,"volume":20100,"rsi_14":71.47,"sma_20":14969.5,"sma_60":18678.17,"sma_120":19614.0},{"date":"2025-06-17","open":15224,"high":15645,"low":15107,"close":15547,"volume":16275,"rsi_14":71.54,"sma_20":15034.0,"sma_60":18542.0,"sma_120":19582.5},{"date":"2025-06-18","open":15420,"high":15538,"low":15303,"close":15518,"volume":3203,"rsi_14":73.5,"sma_20":15096.0,"sma_60":18431.17,"sma_120":19542.92},{"date":"2025-06-19","open":15665,"high":15851,"low":15352,"close":15528,"volume":13499,"rsi_14":73.5,"sma_20":15167.0,"sma_60":18333.83,"sma_120":19540.17},{"date":"2025-06-20","open":15518,"high":15655,"low":15371,"close":15538,"volume":7458,"rsi_14":71.8,"sma_20":15242.5,"sma_60":18236.67,"sma_120":19534.08},{"date":"2025-06-23","open":15538,"high":15753,"low":15009,"close":15146,"volume":12873,"rsi_14":63.27,"sma_20":15311.0,"sma_60":18108.67,"sma_120":19528.0},{"date":"2025-06-24","open":15332,"high":15567,"low":15175,"close":15469,"volume":9985,"rsi_14":59.35,"sma_20":15406.0,"sma_60":17987.0,"sma_120":19524.58},{"date":"2025-06-25","open":15665,"high":15665,"low":15263,"close":15322,"volume":9857,"rsi_14":51.59,"sma_20":15475.5,"sma_60":17890.33,"sma_120":19521.17},{"date":"2025-06-26","open":15322,"high":15567,"low":15263,"close":15391,"volume":9223,"rsi_14":48.47,"sma_20":15555.0,"sma_60":17769.0,"sma_120":19518.83},{"date":"2025-06-27","open":15283,"high":15616,"low":15146,"close":15293,"volume":5980,"rsi_14":32.78,"sma_20":15629.0,"sma_60":17650.17,"sma_120":19512.42},{"date":"2025-06-30","open":15224,"high":15587,"low":14970,"close":15263,"volume":5618,"rsi_14":40.72,"sma_20":15690.0,"sma_60":17547.5,"sma_120":19507.33},{"date":"2025-07-01","open":15263,"high":16546,"low":15234,"close":15635,"volume":58572,"rsi_14":50.87,"sma_20":15764.5,"sma_60":17402.0,"sma_120":19509.17},{"date":"2025-07-02","open":15861,"high":15861,"low":15263,"close":15616,"volume":12756,"rsi_14":50.43,"sma_20":15803.5,"sma_60":17272.83,"sma_120":19505.33},{"date":"2025-07-03","open":15841,"high":15861,"low":15401,"close":15596,"volume":15857,"rsi_14":55.19,"sma_20":15822.5,"sma_60":17170.0,"sma_120":19488.08},{"date":"2025-07-04","open":15596,"high":15743,"low":15126,"close":15175,"volume":15721,"rsi_14":49.79,"sma_20":15807.0,"sma_60":16998.33,"sma_120":19460.58},{"date":"2025-07-07","open":15087,"high":15724,"low":15077,"close":15391,"volume":21407,"rsi_14":46.36,"sma_20":15770.5,"sma_60":16768.67,"sma_120":19436.58},{"date":"2025-07-08","open":15538,"high":15557,"low":15273,"close":15459,"volume":10842,"rsi_14":48.66,"sma_20":15762.5,"sma_60":16568.5,"sma_120":19409.42},{"date":"2025-07-09","open":15332,"high":15626,"low":15244,"close":15283,"volume":14840,"rsi_14":44.81,"sma_20":15746.5,"sma_60":16413.67,"sma_120":19376.17},{"date":"2025-07-10","open":15381,"high":15420,"low":15195,"close":15371,"volume":5338,"rsi_14":46.59,"sma_20":15735.0,"sma_60":16277.83,"sma_120":19345.75},{"date":"2025-07-11","open":15420,"high":15459,"low":15205,"close":15293,"volume":6500,"rsi_14":53.46,"sma_20":15730.5,"sma_60":16163.17,"sma_120":19312.42},{"date":"2025-07-14","open":15401,"high":15401,"low":15038,"close":15136,"volume":17807,"rsi_14":41.5,"sma_20":15728.0,"sma_60":16043.33,"sma_120":19277.75},{"date":"2025-07-15","open":15175,"high":15303,"low":14823,"close":15263,"volume":10412,"rsi_14":48.48,"sma_20":15713.5,"sma_60":15930.67,"sma_120":19238.5},{"date":"2025-07-16","open":15263,"high":15361,"low":14960,"close":14989,"volume":5696,"rsi_14":40.64,"sma_20":15686.5,"sma_60":15829.17,"sma_120":19203.33},{"date":"2025-07-17","open":14980,"high":15214,"low":14901,"close":14970,"volume":3079,"rsi_14":42.18,"sma_20":15658.0,"sma_60":15750.67,"sma_120":19170.58},{"date":"2025-07-18","open":15166,"high":15166,"low":14745,"close":14960,"volume":4710,"rsi_14":42.58,"sma_20":15628.5,"sma_60":15665.33,"sma_120":19131.42},{"date":"2025-07-21","open":14960,"high":15126,"low":14794,"close":14970,"volume":3705,"rsi_14":30.23,"sma_20":15619.5,"sma_60":15592.83,"sma_120":19092.25},{"date":"2025-07-22","open":14715,"high":14999,"low":14676,"close":14921,"volume":9085,"rsi_14":29.71,"sma_20":15591.5,"sma_60":15508.5,"sma_120":19057.92},{"date":"2025-07-23","open":14725,"high":15068,"low":14725,"close":14940,"volume":5370,"rsi_14":30.86,"sma_20":15572.0,"sma_60":15455.83,"sma_120":19024.25},{"date":"2025-07-24","open":14794,"high":15019,"low":13315,"close":13736,"volume":63105,"rsi_14":21.18,"sma_20":15487.5,"sma_60":15390.83,"sma_120":18977.92},{"date":"2025-07-25","open":13746,"high":13883,"low":13237,"close":13511,"volume":15238,"rsi_14":12.5,"sma_20":15396.5,"sma_60":15298.33,"sma_120":18926.5},{"date":"2025-07-28","open":13579,"high":13579,"low":13119,"close":13139,"volume":10774,"rsi_14":8.71,"sma_20":15288.0,"sma_60":15234.33,"sma_120":18870.0},{"date":"2025-07-29","open":13139,"high":13423,"low":12963,"close":13129,"volume":6063,"rsi_14":9.26,"sma_20":15160.0,"sma_60":15158.83,"sma_120":18817.08},{"date":"2025-07-30","open":13374,"high":13403,"low":12924,"close":12933,"volume":9435,"rsi_14":5.69,"sma_20":15023.0,"sma_60":15109.0,"sma_120":18758.83},{"date":"2025-07-31","open":12933,"high":13325,"low":12884,"close":13051,"volume":12291,"rsi_14":9.82,"sma_20":14893.0,"sma_60":15053.5,"sma_120":18699.08},{"date":"2025-08-01","open":13061,"high":13227,"low":12679,"close":12786,"volume":9397,"rsi_14":9.46,"sma_20":14771.0,"sma_60":15044.83,"sma_120":18639.17},{"date":"2025-08-04","open":12679,"high":12914,"low":12679,"close":12845,"volume":3859,"rsi_14":7.27,"sma_20":14641.0,"sma_60":15029.67,"sma_120":18579.33},{"date":"2025-08-05","open":12845,"high":13110,"low":12796,"close":12924,"volume":8529,"rsi_14":10.78,"sma_20":14511.5,"sma_60":15009.67,"sma_120":18524.33},{"date":"2025-08-06","open":13070,"high":13266,"low":12855,"close":13266,"volume":7788,"rsi_14":21.19,"sma_20":14408.5,"sma_60":14986.0,"sma_120":18473.67},{"date":"2025-08-07","open":12875,"high":13374,"low":12875,"close":13305,"volume":4492,"rsi_14":22.3,"sma_20":14303.0,"sma_60":14967.5,"sma_120":18419.83},{"date":"2025-08-08","open":13305,"high":13305,"low":13051,"close":13139,"volume":4465,"rsi_14":20.87,"sma_20":14193.0,"sma_60":14948.5,"sma_120":18365.0},{"date":"2025-08-11","open":13129,"high":13129,"low":12855,"close":13021,"volume":5433,"rsi_14":20.43,"sma_20":14085.0,"sma_60":14927.5,"sma_120":18309.17},{"date":"2025-08-12","open":13021,"high":13178,"low":12238,"close":12914,"volume":5079,"rsi_14":19.29,"sma_20":13965.0,"sma_60":14904.17,"sma_120":18247.83},{"date":"2025-08-13","open":13021,"high":13168,"low":12737,"close":13002,"volume":4204,"rsi_14":33.18,"sma_20":13863.5,"sma_60":14882.0,"sma_120":18179.33},{"date":"2025-08-14","open":13002,"high":13364,"low":12904,"close":13031,"volume":6627,"rsi_14":37.93,"sma_20":13764.5,"sma_60":14863.17,"sma_120":18090.67},{"date":"2025-08-18","open":13080,"high":13560,"low":12855,"close":13198,"volume":4524,"rsi_14":51.65,"sma_20":13674.5,"sma_60":14848.5,"sma_120":18011.75},{"date":"2025-08-19","open":12943,"high":13198,"low":12875,"close":12982,"volume":3015,"rsi_14":46.31,"sma_20":13573.0,"sma_60":14834.5,"sma_120":17923.92},{"date":"2025-08-20","open":12630,"high":13168,"low":12630,"close":12835,"volume":3246,"rsi_14":47.47,"sma_20":13466.5,"sma_60":14821.33,"sma_120":17819.0},{"date":"2025-08-21","open":13002,"high":13100,"low":12728,"close":12816,"volume":1246,"rsi_14":43.62,"sma_20":13358.0,"sma_60":14801.83,"sma_120":17714.75},{"date":"2025-08-22","open":12884,"high":12894,"low":12767,"close":12884,"volume":1355,"rsi_14":52.98,"sma_20":13314.5,"sma_60":14785.67,"sma_120":17611.92},{"date":"2025-08-25","open":12747,"high":13168,"low":12747,"close":13070,"volume":2444,"rsi_14":56.35,"sma_20":13292.0,"sma_60":14772.5,"sma_120":17501.92},{"date":"2025-08-26","open":13158,"high":13266,"low":12953,"close":13100,"volume":3044,"rsi_14":55.11,"sma_20":13290.0,"sma_60":14756.0,"sma_120":17391.33},{"date":"2025-08-27","open":13119,"high":13119,"low":12737,"close":12855,"volume":5018,"rsi_14":37.35,"sma_20":13276.0,"sma_60":14733.5,"sma_120":17271.17},{"date":"2025-08-28","open":12855,"high":13002,"low":12728,"close":12875,"volume":5097,"rsi_14":36.59,"sma_20":13273.0,"sma_60":14699.83,"sma_120":17152.0},{"date":"2025-08-29","open":13031,"high":13031,"low":12600,"close":12689,"volume":5170,"rsi_14":36.14,"sma_20":13254.5,"sma_60":14656.67,"sma_120":17045.0},{"date":"2025-09-01","open":12483,"high":12669,"low":12268,"close":12551,"volume":5776,"rsi_14":35.71,"sma_20":13242.5,"sma_60":14606.83,"sma_120":16961.42},{"date":"2025-09-02","open":12493,"high":12493,"low":12297,"close":12454,"volume":2051,"rsi_14":35.93,"sma_20":13222.5,"sma_60":14544.67,"sma_120":16884.08},{"date":"2025-09-03","open":12718,"high":12718,"low":12307,"close":12522,"volume":4098,"rsi_14":35.15,"sma_20":13202.0,"sma_60":14492.0,"sma_120":16811.92},{"date":"2025-09-04","open":12483,"high":12571,"low":12336,"close":12561,"volume":5251,"rsi_14":35.54,"sma_20":13166.0,"sma_60":14440.33,"sma_120":16738.83},{"date":"2025-09-05","open":12356,"high":13002,"low":12336,"close":12512,"volume":2255,"rsi_14":27.27,"sma_20":13125.5,"sma_60":14387.83,"sma_120":16667.0},{"date":"2025-09-08","open":12463,"high":12571,"low":12248,"close":12356,"volume":3253,"rsi_14":28.38,"sma_20":13085.5,"sma_60":14336.33,"sma_120":16582.58},{"date":"2025-09-09","open":12424,"high":12424,"low":12228,"close":12287,"volume":3176,"rsi_14":30.0,"sma_20":13048.0,"sma_60":14287.0,"sma_120":16482.58},{"date":"2025-09-10","open":12287,"high":13119,"low":12219,"close":12551,"volume":4485,"rsi_14":41.82,"sma_20":13029.5,"sma_60":14236.0,"sma_120":16389.0},{"date":"2025-09-11","open":12542,"high":13070,"low":12385,"close":12561,"volume":4921,"rsi_14":39.62,"sma_20":13007.0,"sma_60":14185.67,"sma_120":16308.42},{"date":"2025-09-12","open":12708,"high":12708,"low":12179,"close":12551,"volume":10470,"rsi_14":31.21,"sma_20":12982.5,"sma_60":14135.0,"sma_120":16234.42},{"date":"2025-09-15","open":12767,"high":12767,"low":12473,"close":12473,"volume":8718,"rsi_14":28.08,"sma_20":12945.5,"sma_60":14082.83,"sma_120":16159.75},{"date":"2025-09-16","open":12473,"high":12875,"low":11847,"close":12287,"volume":21524,"rsi_14":29.29,"sma_20":12910.0,"sma_60":14034.17,"sma_120":16071.42},{"date":"2025-09-17","open":12248,"high":12414,"low":12179,"close":12375,"volume":4691,"rsi_14":32.65,"sma_20":12886.5,"sma_60":13981.5,"sma_120":15984.25},{"date":"2025-09-18","open":12239,"high":12433,"low":12210,"close":12365,"volume":3579,"rsi_14":41.61,"sma_20":12868.5,"sma_60":13932.83,"sma_120":15911.58},{"date":"2025-09-19","open":12740,"high":12780,"low":12510,"close":12590,"volume":4237,"rsi_14":41.61,"sma_20":12840.0,"sma_60":13880.67,"sma_120":15824.83},{"date":"2025-09-22","open":12326,"high":12326,"low":12160,"close":12277,"volume":6958,"rsi_14":43.18,"sma_20":12799.5,"sma_60":13829.33,"sma_120":15739.75},{"date":"2025-09-23","open":12219,"high":12532,"low":12091,"close":12512,"volume":9913,"rsi_14":49.66,"sma_20":12769.5,"sma_60":13782.5,"sma_120":15665.0},{"date":"2025-09-24","open":12689,"high":12689,"low":12111,"close":12160,"volume":4644,"rsi_14":38.67,"sma_20":12734.0,"sma_60":13723.33,"sma_120":15562.67},{"date":"2025-09-25","open":12140,"high":12228,"low":11925,"close":12170,"volume":8154,"rsi_14":40.11,"sma_20":12698.0,"sma_60":13664.67,"sma_120":15468.75},{"date":"2025-09-26","open":12179,"high":12238,"low":11993,"close":11993,"volume":2512,"rsi_14":39.66,"sma_20":12662.5,"sma_60":13603.33,"sma_120":15386.67},{"date":"2025-09-29","open":11993,"high":12238,"low":11984,"close":12238,"volume":6742,"rsi_14":48.73,"sma_20":12646.5,"sma_60":13553.33,"sma_120":15275.83},{"date":"2025-09-30","open":12434,"high":12728,"low":12052,"close":12679,"volume":18182,"rsi_14":53.02,"sma_20":12658.0,"sma_60":13507.17,"sma_120":15137.92},{"date":"2025-10-01","open":12747,"high":16477,"low":12747,"close":16477,"volume":658728,"rsi_14":83.22,"sma_20":12860.0,"sma_60":13524.5,"sma_120":15046.5},{"date":"2025-10-02","open":16644,"high":17133,"low":13501,"close":13668,"volume":666771,"rsi_14":56.42,"sma_20":12916.5,"sma_60":13497.0,"sma_120":14955.33},{"date":"2025-10-10","open":13511,"high":13511,"low":12884,"close":12982,"volume":64735,"rsi_14":52.74,"sma_20":12940.5,"sma_60":13456.33,"sma_120":14867.08},{"date":"2025-10-13","open":12659,"high":13335,"low":12493,"close":13070,"volume":38581,"rsi_14":54.26,"sma_20":12977.0,"sma_60":13418.5,"sma_120":14790.83},{"date":"2025-10-14","open":12767,"high":12767,"low":12571,"close":12757,"volume":18529,"rsi_14":52.02,"sma_20":13001.0,"sma_60":13378.0,"sma_120":14710.67},{"date":"2025-10-15","open":13433,"high":13433,"low":12904,"close":12992,"volume":14351,"rsi_14":52.76,"sma_20":13023.5,"sma_60":13339.33,"sma_120":14635.0},{"date":"2025-10-16","open":12992,"high":13207,"low":12992,"close":13139,"volume":9566,"rsi_14":54.24,"sma_20":13053.0,"sma_60":13307.83,"sma_120":14568.5},{"date":"2025-10-17","open":12914,"high":14147,"low":12835,"close":13540,"volume":67703,"rsi_14":56.35,"sma_20":13103.5,"sma_60":13283.5,"sma_120":14517.08},{"date":"2025-10-20","open":13677,"high":13677,"low":12875,"close":12992,"volume":35467,"rsi_14":52.34,"sma_20":13130.0,"sma_60":13250.0,"sma_120":14457.67},{"date":"2025-10-21","open":12963,"high":13110,"low":12884,"close":12894,"volume":20918,"rsi_14":53.67,"sma_20":13161.0,"sma_60":13214.67,"sma_120":14403.75},{"date":"2025-10-22","open":12894,"high":13237,"low":12786,"close":13198,"volume":19084,"rsi_14":55.0,"sma_20":13203.0,"sma_60":13185.33,"sma_120":14346.92},{"date":"2025-10-23","open":13188,"high":13785,"low":13061,"close":13374,"volume":17605,"rsi_14":56.71,"sma_20":13249.5,"sma_60":13158.67,"sma_120":14307.25},{"date":"2025-10-24","open":13266,"high":13619,"low":13178,"close":13354,"volume":13440,"rsi_14":55.54,"sma_20":13302.0,"sma_60":13152.17,"sma_120":14271.5},{"date":"2025-10-27","open":13247,"high":13403,"low":13051,"close":13364,"volume":22155,"rsi_14":53.56,"sma_20":13357.5,"sma_60":13149.67,"sma_120":14224.0},{"date":"2025-10-28","open":13511,"high":13511,"low":13139,"close":13217,"volume":6182,"rsi_14":22.75,"sma_20":13393.5,"sma_60":13151.0,"sma_120":14192.67},{"date":"2025-10-29","open":13227,"high":13227,"low":13031,"close":13031,"volume":13431,"rsi_14":40.52,"sma_20":13438.0,"sma_60":13149.33,"sma_120":14154.08},{"date":"2025-10-30","open":13188,"high":13188,"low":12737,"close":12914,"volume":13978,"rsi_14":48.77,"sma_20":13476.0,"sma_60":13149.0,"sma_120":14129.0},{"date":"2025-10-31","open":13041,"high":13041,"low":12728,"close":13021,"volume":7884,"rsi_14":49.13,"sma_20":13528.5,"sma_60":13148.5,"sma_120":14101.0},{"date":"2025-11-03","open":13041,"high":13041,"low":12708,"close":12884,"volume":13416,"rsi_14":52.42,"sma_20":13561.5,"sma_60":13150.17,"sma_120":14097.5},{"date":"2025-11-04","open":12875,"high":13002,"low":12689,"close":12757,"volume":5796,"rsi_14":45.35,"sma_20":13565.5,"sma_60":13148.67,"sma_120":14089.17},{"date":"2025-11-05","open":12737,"high":12737,"low":12434,"close":12630,"volume":7513,"rsi_14":39.84,"sma_20":13369.0,"sma_60":13143.67,"sma_120":14076.67},{"date":"2025-11-06","open":12737,"high":12924,"low":12503,"close":12737,"volume":5192,"rsi_14":31.86,"sma_20":13321.5,"sma_60":13134.67,"sma_120":14060.33},{"date":"2025-11-07","open":12728,"high":12953,"low":12649,"close":12845,"volume":4158,"rsi_14":45.86,"sma_20":13314.5,"sma_60":13126.83,"sma_120":14047.17},{"date":"2025-11-10","open":12835,"high":13198,"low":12835,"close":13080,"volume":5515,"rsi_14":54.87,"sma_20":13315.0,"sma_60":13125.83,"sma_120":14037.17},{"date":"2025-11-11","open":13080,"high":13168,"low":12924,"close":13090,"volume":4598,"rsi_14":46.67,"sma_20":13332.0,"sma_60":13127.0,"sma_120":14027.25},{"date":"2025-11-12","open":13080,"high":13198,"low":13002,"close":13178,"volume":13326,"rsi_14":43.59,"sma_20":13341.5,"sma_60":13131.5,"sma_120":14017.83},{"date":"2025-11-13","open":13119,"high":13403,"low":13061,"close":13158,"volume":8149,"rsi_14":43.59,"sma_20":13342.5,"sma_60":13134.17,"sma_120":14008.08},{"date":"2025-11-14","open":13061,"high":13178,"low":12914,"close":12933,"volume":10071,"rsi_14":37.64,"sma_20":13311.5,"sma_60":13132.5,"sma_120":13997.83},{"date":"2025-11-17","open":13129,"high":13207,"low":12972,"close":13139,"volume":6388,"rsi_14":47.83,"sma_20":13319.0,"sma_60":13131.5,"sma_120":13990.0},{"date":"2025-11-18","open":13139,"high":13256,"low":12972,"close":13080,"volume":5588,"rsi_14":51.46,"sma_20":13328.5,"sma_60":13133.17,"sma_120":13983.83},{"date":"2025-11-19","open":12943,"high":13472,"low":12933,"close":13286,"volume":10160,"rsi_14":60.56,"sma_20":13333.0,"sma_60":13140.83,"sma_120":13981.08},{"date":"2025-11-20","open":13110,"high":13589,"low":12972,"close":13589,"volume":14111,"rsi_14":64.5,"sma_20":13344.0,"sma_60":13154.0,"sma_120":13977.92},{"date":"2025-11-21","open":13325,"high":13589,"low":13178,"close":13531,"volume":7065,"rsi_14":67.19,"sma_20":13353.0,"sma_60":13165.0,"sma_120":13975.33},{"date":"2025-11-24","open":13384,"high":13707,"low":13384,"close":13550,"volume":11813,"rsi_14":72.38,"sma_20":13362.5,"sma_60":13173.17,"sma_120":13972.83},{"date":"2025-11-25","open":13374,"high":13531,"low":13119,"close":13217,"volume":12140,"rsi_14":64.85,"sma_20":13362.5,"sma_60":13175.17,"sma_120":13965.58},{"date":"2025-11-26","open":13207,"high":13472,"low":13129,"close":13325,"volume":15013,"rsi_14":64.85,"sma_20":13377.5,"sma_60":13183.17,"sma_120":13958.33},{"date":"2025-11-27","open":13315,"high":13491,"low":13168,"close":13305,"volume":3675,"rsi_14":62.18,"sma_20":13397.5,"sma_60":13190.5,"sma_120":13945.17},{"date":"2025-11-28","open":13374,"high":13384,"low":13227,"close":13237,"volume":4120,"rsi_14":54.55,"sma_20":13408.5,"sma_60":13199.83,"sma_120":13928.25},{"date":"2025-12-01","open":13227,"high":13227,"low":12972,"close":13168,"volume":7340,"rsi_14":52.2,"sma_20":13423.0,"sma_60":13210.33,"sma_120":13908.58},{"date":"2025-12-02","open":13090,"high":13354,"low":13090,"close":13198,"volume":1807,"rsi_14":50.57,"sma_20":13445.5,"sma_60":13223.0,"sma_120":13883.83},{"date":"2025-12-03","open":13168,"high":13217,"low":13129,"close":13217,"volume":3825,"rsi_14":51.7,"sma_20":13475.5,"sma_60":13234.83,"sma_120":13863.42},{"date":"2025-12-04","open":13247,"high":13403,"low":13090,"close":13384,"volume":3692,"rsi_14":63.53,"sma_20":13508.5,"sma_60":13248.83,"sma_120":13844.58},{"date":"2025-12-05","open":13276,"high":14177,"low":13100,"close":14049,"volume":39715,"rsi_14":71.43,"sma_20":13570.0,"sma_60":13275.0,"sma_120":13831.42},{"date":"2025-12-08","open":14196,"high":14686,"low":13805,"close":13805,"volume":39285,"rsi_14":65.68,"sma_20":13607.0,"sma_60":13299.67,"sma_120":13818.0},{"date":"2025-12-09","open":14000,"high":14588,"low":13609,"close":13844,"volume":22631,"rsi_14":63.01,"sma_20":13645.5,"sma_60":13326.17,"sma_120":13806.58},{"date":"2025-12-10","open":13893,"high":14265,"low":13873,"close":13912,"volume":12555,"rsi_14":58.46,"sma_20":13683.0,"sma_60":13349.33,"sma_120":13792.67},{"date":"2025-12-11","open":14089,"high":14157,"low":13765,"close":13893,"volume":8196,"rsi_14":59.69,"sma_20":13720.5,"sma_60":13372.0,"sma_120":13778.83},{"date":"2025-12-12","open":13736,"high":13981,"low":13726,"close":13961,"volume":8449,"rsi_14":60.71,"sma_20":13773.0,"sma_60":13396.0,"sma_120":13765.5},{"date":"2025-12-15","open":13903,"high":14294,"low":13824,"close":14245,"volume":18449,"rsi_14":77.49,"sma_20":13829.5,"sma_60":13426.17,"sma_120":13754.5},{"date":"2025-12-16","open":14245,"high":14245,"low":13903,"close":14030,"volume":7816,"rsi_14":67.82,"sma_20":13878.0,"sma_60":13455.83,"sma_120":13745.0},{"date":"2025-12-17","open":14010,"high":14069,"low":13677,"close":13707,"volume":14038,"rsi_14":58.8,"sma_20":13899.5,"sma_60":13478.5,"sma_120":13730.0},{"date":"2025-12-18","open":13668,"high":14147,"low":13579,"close":14049,"volume":16359,"rsi_14":65.9,"sma_20":13923.0,"sma_60":13505.5,"sma_120":13719.17},{"date":"2025-12-19","open":14010,"high":14098,"low":13746,"close":13922,"volume":8725,"rsi_14":64.42,"sma_20":13943.0,"sma_60":13532.67,"sma_120":13706.67},{"date":"2025-12-22","open":13922,"high":13932,"low":13531,"close":13589,"volume":13926,"rsi_14":56.71,"sma_20":13945.0,"sma_60":13555.0,"sma_120":13692.17},{"date":"2025-12-23","open":13501,"high":13648,"low":13393,"close":13560,"volume":9290,"rsi_14":55.85,"sma_20":13962.5,"sma_60":13572.83,"sma_120":13677.67},{"date":"2025-12-24","open":13628,"high":13697,"low":13452,"close":13677,"volume":4517,"rsi_14":55.1,"sma_20":13980.5,"sma_60":13598.67,"sma_120":13661.0},{"date":"2025-12-26","open":13619,"high":13726,"low":13540,"close":13540,"volume":7470,"rsi_14":39.17,"sma_20":13992.5,"sma_60":13622.0,"sma_120":13643.33},{"date":"2025-12-29","open":13540,"high":13579,"low":13188,"close":13423,"volume":10085,"rsi_14":41.41,"sma_20":14002.0,"sma_60":13646.33,"sma_120":13624.83},{"date":"2025-12-30","open":13286,"high":13560,"low":13286,"close":13423,"volume":5277,"rsi_14":40.36,"sma_20":14015.0,"sma_60":13666.5,"sma_120":13609.92},{"date":"2026-01-02","open":13423,"high":13472,"low":13247,"close":13354,"volume":5352,"rsi_14":37.22,"sma_20":14023.0,"sma_60":13678.0,"sma_120":13592.58},{"date":"2026-01-05","open":13354,"high":13354,"low":12943,"close":13080,"volume":12297,"rsi_14":33.33,"sma_20":14016.0,"sma_60":13620.17,"sma_120":13572.33},{"date":"2026-01-06","open":13070,"high":13070,"low":12737,"close":12953,"volume":12423,"rsi_14":29.8,"sma_20":13994.0,"sma_60":13608.0,"sma_120":13552.5},{"date":"2026-01-07","open":12953,"high":12963,"low":12483,"close":12865,"volume":6876,"rsi_14":20.0,"sma_20":13933.5,"sma_60":13606.0,"sma_120":13531.17},{"date":"2026-01-08","open":12865,"high":13511,"low":12551,"close":13021,"volume":10165,"rsi_14":27.51,"sma_20":13893.5,"sma_60":13605.17,"sma_120":13511.83},{"date":"2026-01-09","open":15792,"high":16908,"low":13247,"close":13335,"volume":417480,"rsi_14":41.67,"sma_20":13867.5,"sma_60":13615.0,"sma_120":13496.5},{"date":"2026-01-12","open":13560,"high":13668,"low":13168,"close":13462,"volume":33959,"rsi_14":35.44,"sma_20":13844.5,"sma_60":13623.0,"sma_120":13481.17},{"date":"2026-01-13","open":13511,"high":13511,"low":13247,"close":13442,"volume":16987,"rsi_14":37.44,"sma_20":13821.5,"sma_60":13628.17,"sma_120":13468.0},{"date":"2026-01-14","open":13237,"high":13609,"low":13178,"close":13540,"volume":12672,"rsi_14":48.54,"sma_20":13800.0,"sma_60":13628.17,"sma_120":13455.83},{"date":"2026-01-15","open":13550,"high":13550,"low":13325,"close":13433,"volume":8034,"rsi_14":46.37,"sma_20":13758.5,"sma_60":13635.67,"sma_120":13442.83},{"date":"2026-01-16","open":13433,"high":13697,"low":13286,"close":13286,"volume":11028,"rsi_14":55.56,"sma_20":13429.0,"sma_60":13212.33,"sma_120":13909.58},{"date":"2026-01-19","open":13247,"high":13433,"low":13158,"close":13315,"volume":12327,"rsi_14":43.27,"sma_20":13700.5,"sma_60":13644.33,"sma_120":13414.83},{"date":"2026-01-20","open":13247,"high":13305,"low":13158,"close":13266,"volume":13544,"rsi_14":45.12,"sma_20":13660.5,"sma_60":13642.5,"sma_120":13400.58},{"date":"2026-01-21","open":13266,"high":13266,"low":12865,"close":12982,"volume":12316,"rsi_14":38.34,"sma_20":13612.5,"sma_60":13636.17,"sma_120":13394.17},{"date":"2026-01-22","open":12982,"high":13393,"low":12982,"close":13325,"volume":11292,"rsi_14":49.32,"sma_20":13599.0,"sma_60":13635.5,"sma_120":13392.58},{"date":"2026-01-23","open":13364,"high":13462,"low":13237,"close":13462,"volume":9021,"rsi_14":59.42,"sma_20":13594.0,"sma_60":13639.67,"sma_120":13395.33},{"date":"2026-01-26","open":13168,"high":13462,"low":13168,"close":13247,"volume":7640,"rsi_14":56.94,"sma_20":13572.0,"sma_60":13643.33,"sma_120":13396.33},{"date":"2026-01-27","open":13217,"high":13305,"low":13129,"close":13305,"volume":7339,"rsi_14":60.56,"sma_20":13560.0,"sma_60":13650.0,"sma_120":13399.5},{"date":"2026-01-28","open":13296,"high":13325,"low":13119,"close":13188,"volume":11392,"rsi_14":54.07,"sma_20":13548.0,"sma_60":13652.83,"sma_120":13400.67},{"date":"2026-01-29","open":13178,"high":14235,"low":12924,"close":13511,"volume":71759,"rsi_14":54.29,"sma_20":13552.5,"sma_60":13663.5,"sma_120":13406.83},{"date":"2026-01-30","open":13384,"high":13531,"low":13256,"close":13384,"volume":17001,"rsi_14":48.1,"sma_20":13554.0,"sma_60":13674.17,"sma_120":13411.42},{"date":"2026-02-02","open":13805,"high":13903,"low":13296,"close":13472,"volume":28195,"rsi_14":50.69,"sma_20":13574.0,"sma_60":13688.5,"sma_120":13416.08},{"date":"2026-02-03","open":13501,"high":13746,"low":13462,"close":13736,"volume":15532,"rsi_14":54.27,"sma_20":13614.0,"sma_60":13705.5,"sma_120":13420.08},{"date":"2026-02-04","open":13756,"high":13981,"low":13648,"close":13981,"volume":11503,"rsi_14":66.94,"sma_20":13491.5,"sma_60":13238.33,"sma_120":13891.5},{"date":"2026-02-05","open":13981,"high":14089,"low":13717,"close":13922,"volume":12059,"rsi_14":65.85,"sma_20":13557.5,"sma_60":13262.17,"sma_120":13877.08},{"date":"2026-02-06","open":13893,"high":13893,"low":13482,"close":13746,"volume":13923,"rsi_14":67.22,"sma_20":13609.0,"sma_60":13282.33,"sma_120":13861.33},{"date":"2026-02-09","open":13942,"high":13942,"low":13638,"close":13697,"volume":10400,"rsi_14":62.67,"sma_20":13652.5,"sma_60":13302.5,"sma_120":13845.17},{"date":"2026-02-10","open":13697,"high":13883,"low":13658,"close":13883,"volume":4661,"rsi_14":67.23,"sma_20":13693.5,"sma_60":13328.5,"sma_120":13832.42},{"date":"2026-02-11","open":13952,"high":14235,"low":13952,"close":14098,"volume":14863,"rsi_14":67.36,"sma_20":13745.0,"sma_60":13359.33,"sma_120":13823.17},{"date":"2026-02-12","open":14069,"high":14216,"low":14000,"close":14138,"volume":6672,"rsi_14":63.21,"sma_20":13794.0,"sma_60":13386.33,"sma_120":13811.17},{"date":"2026-02-13","open":14098,"high":14147,"low":13952,"close":14069,"volume":7837,"rsi_14":62.91,"sma_20":13840.5,"sma_60":13412.0,"sma_120":13798.83},{"date":"2026-02-19","open":14098,"high":14490,"low":13922,"close":14343,"volume":18668,"rsi_14":66.95,"sma_20":13912.5,"sma_60":13442.5,"sma_120":13788.75},{"date":"2026-02-20","open":14294,"high":14373,"low":14049,"close":14196,"volume":13450,"rsi_14":72.73,"sma_20":13966.5,"sma_60":13471.83,"sma_120":13777.33},{"date":"2026-02-23","open":14294,"high":15361,"low":14196,"close":15214,"volume":45054,"rsi_14":80.83,"sma_20":14075.5,"sma_60":13521.67,"sma_120":13777.92},{"date":"2026-02-24","open":15214,"high":15596,"low":14725,"close":14891,"volume":20016,"rsi_14":73.55,"sma_20":14157.5,"sma_60":13564.5,"sma_120":13773.0},{"date":"2026-02-25","open":14891,"high":15058,"low":14490,"close":14901,"volume":12960,"rsi_14":73.25,"sma_20":14244.5,"sma_60":13933.67,"sma_120":13554.42},{"date":"2026-02-26","open":14901,"high":14980,"low":14294,"close":14294,"volume":23488,"rsi_14":63.04,"sma_20":14263.5,"sma_60":13639.5,"sma_120":13760.08},{"date":"2026-02-27","open":14284,"high":14284,"low":13707,"close":13912,"volume":14532,"rsi_14":49.04,"sma_20":14329.0,"sma_60":13960.5,"sma_120":13575.5},{"date":"2026-03-03","open":13726,"high":13873,"low":13531,"close":13540,"volume":17095,"rsi_14":45.06,"sma_20":14347.0,"sma_60":13965.67,"sma_120":13582.75},{"date":"2026-03-04","open":13266,"high":13442,"low":12316,"close":12375,"volume":29807,"rsi_14":35.89,"sma_20":14289.0,"sma_60":13952.17,"sma_120":13581.25},{"date":"2026-03-05","open":12924,"high":13501,"low":12875,"close":13070,"volume":10705,"rsi_14":44.31,"sma_20":14273.0,"sma_60":13950.0,"sma_120":13586.5},{"date":"2026-03-06","open":13305,"high":13354,"low":12845,"close":13345,"volume":9520,"rsi_14":45.18,"sma_20":14266.5,"sma_60":13952.17,"sma_120":13593.5},{"date":"2026-03-09","open":12865,"high":13237,"low":12865,"close":13178,"volume":4686,"rsi_14":41.7,"sma_20":14238.0,"sma_60":13948.67,"sma_120":13598.75},{"date":"2026-03-10","open":13217,"high":13736,"low":13217,"close":13658,"volume":7803,"rsi_14":45.99,"sma_20":14221.5,"sma_60":13942.0,"sma_120":13608.5},{"date":"2026-03-11","open":13805,"high":14686,"low":13550,"close":14294,"volume":27462,"rsi_14":51.72,"sma_20":14240.5,"sma_60":13950.33,"sma_120":13625.0},{"date":"2026-03-12","open":14196,"high":14686,"low":14098,"close":14098,"volume":16141,"rsi_14":48.11,"sma_20":14258.5,"sma_60":13954.67,"sma_120":13640.42},{"date":"2026-03-13","open":14098,"high":14451,"low":14098,"close":14451,"volume":2765,"rsi_14":51.91,"sma_20":14297.0,"sma_60":13963.83,"sma_120":13656.58},{"date":"2026-03-16","open":13922,"high":14294,"low":13922,"close":14147,"volume":2077,"rsi_14":41.05,"sma_20":14310.5,"sma_60":13773.0,"sma_120":13595.75},{"date":"2026-03-17","open":14294,"high":14588,"low":14294,"close":14363,"volume":5156,"rsi_14":45.48,"sma_20":14324.0,"sma_60":13800.33,"sma_120":13589.17},{"date":"2026-03-18","open":14353,"high":14353,"low":14000,"close":14186,"volume":4954,"rsi_14":44.07,"sma_20":14326.5,"sma_60":13820.67,"sma_120":13580.0},{"date":"2026-03-19","open":14167,"high":14167,"low":13805,"close":13981,"volume":3408,"rsi_14":47.21,"sma_20":14322.0,"sma_60":13835.0,"sma_120":13571.42},{"date":"2026-03-20","open":13814,"high":14010,"low":13814,"close":13903,"volume":7006,"rsi_14":49.91,"sma_20":14299.5,"sma_60":13841.17,"sma_120":13562.33},{"date":"2026-03-23","open":13717,"high":13932,"low":13531,"close":13531,"volume":11975,"rsi_14":49.91,"sma_20":14265.5,"sma_60":13850.33,"sma_120":13550.17},{"date":"2026-03-24","open":13668,"high":14059,"low":13550,"close":14010,"volume":5067,"rsi_14":67.65,"sma_20":14204.0,"sma_60":13869.33,"sma_120":13542.0},{"date":"2026-03-25","open":14010,"high":14686,"low":13863,"close":14529,"volume":13140,"rsi_14":66.37,"sma_20":14185.5,"sma_60":13892.0,"sma_120":13538.67},{"date":"2026-03-26","open":14529,"high":14666,"low":14304,"close":14461,"volume":7115,"rsi_14":63.13,"sma_20":14163.0,"sma_60":13910.5,"sma_120":13534.58},{"date":"2026-03-27","open":14598,"high":14598,"low":14147,"close":14490,"volume":4506,"rsi_14":65.95,"sma_20":14173.0,"sma_60":13929.83,"sma_120":13541.0},{"date":"2026-03-30","open":14550,"high":14550,"low":14250,"close":14550,"volume":1948,"rsi_14":57.58,"sma_20":14190.0,"sma_60":13944.83,"sma_120":13547.25},{"date":"2026-03-31","open":14450,"high":14450,"low":14190,"close":14190,"volume":2545,"rsi_14":44.41,"sma_20":14208.0,"sma_60":13956.33,"sma_120":13553.67},{"date":"2026-04-01","open":14340,"high":14340,"low":14070,"close":14270,"volume":5704,"rsi_14":48.17,"sma_20":14289.5,"sma_60":13972.33,"sma_120":13560.83},{"date":"2026-04-02","open":14270,"high":14280,"low":13800,"close":13810,"volume":2833,"rsi_14":36.99,"sma_20":14312.5,"sma_60":13982.67,"sma_120":13565.83},{"date":"2026-04-03","open":13970,"high":14340,"low":13970,"close":14200,"volume":3288,"rsi_14":46.65,"sma_20":14341.0,"sma_60":13997.67,"sma_120":13573.08},{"date":"2026-04-06","open":14190,"high":14190,"low":14100,"close":14150,"volume":2359,"rsi_14":42.7,"sma_20":14375.5,"sma_60":14014.17,"sma_120":13582.17},{"date":"2026-04-07","open":14150,"high":14150,"low":13900,"close":13990,"volume":2900,"rsi_14":42.94,"sma_20":14377.5,"sma_60":14030.17,"sma_120":13589.42},{"date":"2026-04-08","open":14150,"high":14350,"low":13700,"close":14000,"volume":5720,"rsi_14":45.81,"sma_20":14347.5,"sma_60":14048.5,"sma_120":13596.08},{"date":"2026-04-09","open":13910,"high":14090,"low":13900,"close":14030,"volume":1396,"rsi_14":47.42,"sma_20":14329.0,"sma_60":14065.5,"sma_120":13600.08},{"date":"2026-04-10","open":14030,"high":15700,"low":14030,"close":14850,"volume":22468,"rsi_14":63.81,"sma_20":14333.5,"sma_60":14094.33,"sma_120":13610.58},{"date":"2026-04-13","open":14570,"high":14900,"low":14540,"close":14810,"volume":14674,"rsi_14":57.62,"sma_20":14351.5,"sma_60":14118.5,"sma_120":13622.17},{"date":"2026-04-14","open":15000,"high":15100,"low":14510,"close":14710,"volume":18165,"rsi_14":47.72,"sma_20":14353.5,"sma_60":14140.83,"sma_120":13633.92},{"date":"2026-04-15","open":14720,"high":14850,"low":14520,"close":14700,"volume":8061,"rsi_14":48.75,"sma_20":14364.0,"sma_60":14161.5,"sma_120":13646.5},{"date":"2026-04-16","open":14880,"high":15140,"low":14710,"close":15140,"volume":11549,"rsi_14":55.31,"sma_20":14407.0,"sma_60":14189.83,"sma_120":13662.0},{"date":"2026-04-17","open":15000,"high":15000,"low":14860,"close":14910,"volume":5922,"rsi_14":55.66,"sma_20":14442.5,"sma_60":14218.17,"sma_120":13675.33},{"date":"2026-04-20","open":14940,"high":15000,"low":14810,"close":14880,"volume":1802,"rsi_14":62.11,"sma_20":14495.5,"sma_60":14242.5,"sma_120":13687.0},{"date":"2026-04-21","open":14880,"high":14980,"low":14860,"close":14890,"volume":3600,"rsi_14":61.15,"sma_20":14524.5,"sma_60":14268.0,"sma_120":13700.58},{"date":"2026-04-22","open":15000,"high":15000,"low":14810,"close":14940,"volume":4347,"rsi_14":73.84,"sma_20":14529.5,"sma_60":14290.83,"sma_120":13715.83},{"date":"2026-04-23","open":14940,"high":15050,"low":14900,"close":14920,"volume":5664,"rsi_14":68.0,"sma_20":14537.0,"sma_60":14308.17,"sma_120":13731.08},{"date":"2026-04-24","open":14900,"high":15000,"low":14820,"close":14950,"volume":4479,"rsi_14":70.2,"sma_20":14544.5,"sma_60":14327.0,"sma_120":13746.0},{"date":"2026-04-27","open":15000,"high":15000,"low":14720,"close":14800,"volume":8354,"rsi_14":70.56,"sma_20":14557.0,"sma_60":14343.0,"sma_120":13758.08},{"date":"2026-04-28","open":14800,"high":14800,"low":14490,"close":14490,"volume":8031,"rsi_14":60.79,"sma_20":14572.0,"sma_60":14359.5,"sma_120":13767.33},{"date":"2026-04-29","open":14410,"high":14570,"low":14410,"close":14500,"volume":5994,"rsi_14":60.44,"sma_20":14583.5,"sma_60":14374.33,"sma_120":13778.75},{"date":"2026-04-30","open":14400,"high":14770,"low":14250,"close":14400,"volume":12253,"rsi_14":38.85,"sma_20":14749.5,"sma_60":14475.33,"sma_120":14282.42},{"date":"2026-05-04","open":14350,"high":14490,"low":13830,"close":14300,"volume":25740,"rsi_14":33.96,"sma_20":14618.0,"sma_60":14408.5,"sma_120":13826.42},{"date":"2026-05-06","open":14100,"high":14100,"low":13620,"close":13900,"volume":19870,"rsi_14":28.57,"sma_20":14605.5,"sma_60":14406.33,"sma_120":13835.33},{"date":"2026-05-07","open":13980,"high":13980,"low":13700,"close":13820,"volume":9447,"rsi_14":27.55,"sma_20":14597.0,"sma_60":14398.67,"sma_120":13844.0},{"date":"2026-05-08","open":13810,"high":13810,"low":13610,"close":13610,"volume":4528,"rsi_14":5.78,"sma_20":14577.5,"sma_60":14388.5,"sma_120":13852.25},{"date":"2026-05-11","open":13650,"high":13800,"low":13650,"close":13700,"volume":5610,"rsi_14":11.95,"sma_20":14561.0,"sma_60":14382.83,"sma_120":13861.83},{"date":"2026-05-12","open":13690,"high":13830,"low":13410,"close":13640,"volume":9084,"rsi_14":11.73,"sma_20":14500.5,"sma_60":14377.0,"sma_120":13868.67},{"date":"2026-05-13","open":13650,"high":13680,"low":13110,"close":13210,"volume":15447,"rsi_14":8.82,"sma_20":14420.5,"sma_60":14360.83,"sma_120":13871.83},{"date":"2026-05-14","open":13300,"high":13700,"low":13210,"close":13680,"volume":7088,"rsi_14":24.39,"sma_20":14369.0,"sma_60":14348.83,"sma_120":13879.0},{"date":"2026-05-15","open":13410,"high":13570,"low":12910,"close":13150,"volume":16571,"rsi_14":20.2,"sma_20":14291.5,"sma_60":14327.33,"sma_120":13882.42},{"date":"2026-05-18","open":13240,"high":13590,"low":12800,"close":13010,"volume":6439,"rsi_14":18.51,"sma_20":14185.0,"sma_60":14304.67,"sma_120":13886.25},{"date":"2026-05-19","open":13010,"high":13160,"low":12690,"close":12880,"volume":5933,"rsi_14":18.63,"sma_20":14083.5,"sma_60":14275.17,"sma_120":13888.25},{"date":"2026-05-20","open":12790,"high":13090,"low":12770,"close":12990,"volume":3583,"rsi_14":23.78,"sma_20":13989.0,"sma_60":14250.0,"sma_120":13890.42},{"date":"2026-05-21","open":13590,"high":13960,"low":13250,"close":13600,"volume":18053,"rsi_14":36.99,"sma_20":13924.5,"sma_60":14217.67,"sma_120":13898.83},{"date":"2026-05-22","open":13600,"high":13990,"low":13450,"close":13860,"volume":19809,"rsi_14":42.54,"sma_20":13870.5,"sma_60":14195.17,"sma_120":13909.83},{"date":"2026-05-26","open":14400,"high":14500,"low":13890,"close":14160,"volume":26397,"rsi_14":48.17,"sma_20":13832.5,"sma_60":14177.5,"sma_120":13921.33},{"date":"2026-05-27","open":14120,"high":14150,"low":13650,"close":14000,"volume":33473,"rsi_14":51.4,"sma_20":13785.0,"sma_60":14167.5,"sma_120":13934.5},{"date":"2026-05-28","open":14100,"high":14180,"low":13480,"close":13700,"volume":17045,"rsi_14":48.42,"sma_20":13730.0,"sma_60":14159.0,"sma_120":13945.08},{"date":"2026-05-29","open":13790,"high":13900,"low":13410,"close":13610,"volume":13805,"rsi_14":50.0,"sma_20":13686.0,"sma_60":14155.33,"sma_120":13956.42},{"date":"2026-06-01","open":13610,"high":13850,"low":13130,"close":13810,"volume":25461,"rsi_14":51.45,"sma_20":13651.5,"sma_60":14174.83,"sma_120":13967.33},{"date":"2026-06-02","open":13810,"high":14500,"low":13640,"close":14500,"volume":47273,"rsi_14":59.73,"sma_20":13656.5,"sma_60":14194.0,"sma_120":13980.25},{"date":"2026-06-04","open":14450,"high":14450,"low":12990,"close":12990,"volume":93229,"rsi_14":48.0,"sma_20":13591.0,"sma_60":14183.33,"sma_120":13948.25},{"date":"2026-06-05","open":13000,"high":13000,"low":12130,"close":12520,"volume":16842,"rsi_14":39.45,"sma_20":13522.0,"sma_60":14167.67,"sma_120":13936.25},{"date":"2026-06-08","open":12020,"high":13200,"low":12020,"close":13010,"volume":14068,"rsi_14":48.72,"sma_20":13481.5,"sma_60":14152.0,"sma_120":13934.17},{"date":"2026-06-09","open":13010,"high":13560,"low":13010,"close":13240,"volume":14628,"rsi_14":52.07,"sma_20":13463.0,"sma_60":14129.33,"sma_120":13933.25},{"date":"2026-06-10","open":12990,"high":13300,"low":12560,"close":12900,"volume":6721,"rsi_14":50.17,"sma_20":13423.0,"sma_60":14104.33,"sma_120":13932.17},{"date":"2026-06-11","open":12880,"high":12880,"low":12630,"close":12880,"volume":6733,"rsi_14":49.03,"sma_20":13385.0,"sma_60":14073.0,"sma_120":13928.92},{"date":"2026-06-12","open":12900,"high":13300,"low":12900,"close":13110,"volume":4489,"rsi_14":45.37,"sma_20":13380.0,"sma_60":14050.67,"sma_120":13926.33},{"date":"2026-06-15","open":13200,"high":13370,"low":13080,"close":13150,"volume":5333,"rsi_14":43.0,"sma_20":13353.5,"sma_60":14025.33,"sma_120":13920.67},{"date":"2026-06-16","open":13200,"high":13200,"low":12970,"close":13020,"volume":3781,"rsi_14":38.37,"sma_20":13347.0,"sma_60":14000.83,"sma_120":13918.58},{"date":"2026-06-17","open":13130,"high":13130,"low":12890,"close":12900,"volume":10277,"rsi_14":61.88,"sma_20":13173.0,"sma_60":13834.17,"sma_120":13890.33},{"date":"2026-06-18","open":12960,"high":12960,"low":12660,"close":12770,"volume":10045,"rsi_14":40.09,"sma_20":13336.0,"sma_60":13954.0,"sma_120":13910.42},{"date":"2026-06-19","open":12700,"high":12700,"low":12550,"close":12610,"volume":7515,"rsi_14":39.5,"sma_20":13317.0,"sma_60":13933.83,"sma_120":13901.67},{"date":"2026-06-22","open":12750,"high":12750,"low":12500,"close":12550,"volume":4013,"rsi_14":36.36,"sma_20":13264.5,"sma_60":13904.5,"sma_120":13892.58},{"date":"2026-06-23","open":12600,"high":12600,"low":12050,"close":12100,"volume":10241,"rsi_14":22.6,"sma_20":13176.5,"sma_60":13858.83,"sma_120":13879.67},{"date":"2026-06-24","open":12590,"high":12590,"low":12100,"close":12470,"volume":3777,"rsi_14":41.98,"sma_20":13092.0,"sma_60":13820.5,"sma_120":13871.08},{"date":"2026-06-25","open":12480,"high":12480,"low":12180,"close":12200,"volume":2012,"rsi_14":44.74,"sma_20":13002.0,"sma_60":13777.17,"sma_120":13861.83},{"date":"2026-06-26","open":12030,"high":12180,"low":11600,"close":11880,"volume":9316,"rsi_14":30.31,"sma_20":12911.0,"sma_60":13732.67,"sma_120":13850.92},{"date":"2026-06-29","open":11880,"high":12080,"low":11800,"close":11990,"volume":2427,"rsi_14":27.27,"sma_20":12830.0,"sma_60":13696.0,"sma_120":13840.0},{"date":"2026-06-30","open":11990,"high":12000,"low":11850,"close":11920,"volume":3844,"rsi_14":30.24,"sma_20":12735.5,"sma_60":13656.83,"sma_120":13829.67},{"date":"2026-07-01","open":12180,"high":12180,"low":12010,"close":12100,"volume":2532,"rsi_14":35.23,"sma_20":12615.5,"sma_60":13628.33,"sma_120":13821.92},{"date":"2026-07-02","open":12090,"high":12090,"low":11930,"close":11960,"volume":3674,"rsi_14":27.45,"sma_20":12564.0,"sma_60":13591.0,"sma_120":13814.08},{"date":"2026-07-03","open":12170,"high":12170,"low":11840,"close":12050,"volume":5223,"rsi_14":28.85,"sma_20":12540.5,"sma_60":13556.0,"sma_120":13806.08},{"date":"2026-07-06","open":11870,"high":12050,"low":11870,"close":11970,"volume":1338,"rsi_14":29.41,"sma_20":12488.5,"sma_60":13522.33,"sma_120":13796.5},{"date":"2026-07-07","open":11970,"high":11990,"low":11620,"close":11690,"volume":5394,"rsi_14":27.68,"sma_20":12411.0,"sma_60":13483.83,"sma_120":13782.58},{"date":"2026-07-08","open":11500,"high":11500,"low":11420,"close":11420,"volume":4996,"rsi_14":26.32,"sma_20":12337.0,"sma_60":13440.33,"sma_120":13766.33},{"date":"2026-07-09","open":11410,"high":11410,"low":11110,"close":11260,"volume":2333,"rsi_14":26.32,"sma_20":12256.0,"sma_60":13380.5,"sma_120":13748.0},{"date":"2026-07-10","open":11300,"high":11300,"low":11060,"close":11260,"volume":2591,"rsi_14":26.88,"sma_20":12163.5,"sma_60":13321.33,"sma_120":13729.83},{"date":"2026-07-13","open":11690,"high":11690,"low":11020,"close":11240,"volume":2023,"rsi_14":31.78,"sma_20":12068.0,"sma_60":13263.5,"sma_120":13713.42},{"date":"2026-07-14","open":11290,"high":11290,"low":10800,"close":11240,"volume":3942,"rsi_14":19.1,"sma_20":11979.0,"sma_60":13205.83,"sma_120":13695.25},{"date":"2026-07-15","open":11380,"high":11380,"low":11000,"close":11190,"volume":2661,"rsi_14":21.47,"sma_20":11893.5,"sma_60":13140.0,"sma_120":13677.17},{"date":"2026-07-16","open":10900,"high":11200,"low":10900,"close":11200,"volume":1740,"rsi_14":26.71,"sma_20":11815.0,"sma_60":13078.17,"sma_120":13657.42},{"date":"2026-07-20","open":11240,"high":11240,"low":10820,"close":10980,"volume":1392,"rsi_14":17.83,"sma_20":11733.5,"sma_60":13013.17,"sma_120":13633.25},{"date":"2026-07-21","open":10860,"high":11480,"low":10610,"close":11480,"volume":6073,"rsi_14":39.0,"sma_20":11680.0,"sma_60":12956.33,"sma_120":13613.75},{"date":"2026-07-22","open":11880,"high":11880,"low":11140,"close":11430,"volume":2778,"rsi_14":32.09,"sma_20":11646.5,"sma_60":12897.83,"sma_120":13593.67},{"date":"2026-07-23","open":11110,"high":11460,"low":11110,"close":11440,"volume":2160,"rsi_14":35.06,"sma_20":11595.0,"sma_60":12839.83,"sma_120":13576.5},{"date":"2026-07-24","open":11850,"high":11850,"low":11470,"close":11530,"volume":459,"rsi_14":35.06,"sma_20":11561.5,"sma_60":12782.83,"sma_120":13559.17},{"date":"2026-07-27","open":12190,"high":12190,"low":11730,"close":11730,"volume":1023,"rsi_14":43.55,"sma_20":11554.0,"sma_60":12731.67,"sma_120":13543.67},{"date":"2026-07-28","open":12060,"high":12060,"low":10660,"close":10990,"volume":7934,"rsi_14":34.91,"sma_20":11504.0,"sma_60":12673.33,"sma_120":13522.58},{"date":"2026-07-29","open":11590,"high":11590,"low":10000,"close":10150,"volume":7025,"rsi_14":28.03,"sma_20":11415.5,"sma_60":12600.83,"sma_120":13494.08},{"date":"2026-07-30","open":10150,"high":10350,"low":10130,"close":10190,"volume":3198,"rsi_14":30.69,"sma_20":11320.0,"sma_60":12530.67,"sma_120":13465.08},{"date":"2026-07-31","open":10590,"high":10760,"low":10290,"close":10760,"volume":2162,"rsi_14":42.51,"sma_20":11260.0,"sma_60":12471.67,"sma_120":13440.08},{"date":"2026-08-03","open":10770,"high":10850,"low":10260,"close":10300,"volume":10284,"rsi_14":37.57,"sma_20":11172.5,"sma_60":12411.67,"sma_120":13409.0},{"date":"2026-08-04","open":10490,"high":10930,"low":10130,"close":10930,"volume":3710,"rsi_14":46.49,"sma_20":11120.5,"sma_60":12363.5,"sma_120":13381.08},{"date":"2026-08-05","open":10990,"high":11370,"low":10890,"close":11260,"volume":864,"rsi_14":50.75,"sma_20":11099.0,"sma_60":12324.33,"sma_120":13356.42},{"date":"2026-08-06","open":11700,"high":11800,"low":11010,"close":11610,"volume":1721,"rsi_14":54.08,"sma_20":11108.5,"sma_60":12289.5,"sma_120":13336.17},{"date":"2026-08-07","open":11960,"high":11960,"low":11360,"close":11860,"volume":694,"rsi_14":58.7,"sma_20":11138.5,"sma_60":12259.83,"sma_120":13318.42},{"date":"2026-08-10","open":11960,"high":12030,"low":11700,"close":11890,"volume":1219,"rsi_14":54.47,"sma_20":11170.0,"sma_60":12237.83,"sma_120":13299.33},{"date":"2026-08-11","open":11950,"high":11990,"low":11680,"close":11880,"volume":1781,"rsi_14":54.95,"sma_20":11202.0,"sma_60":12207.83,"sma_120":13278.33},{"date":"2026-08-12","open":11960,"high":11965,"low":11780,"close":11860,"volume":894,"rsi_14":54.61,"sma_20":11233.0,"sma_60":12186.33,"sma_120":13256.83},{"date":"2026-08-13","open":11850,"high":11920,"low":11800,"close":11850,"volume":753,"rsi_14":53.57,"sma_20":11266.0,"sma_60":12167.0,"sma_120":13235.83},{"date":"2026-08-14","open":11970,"high":11970,"low":11660,"close":11870,"volume":2050,"rsi_14":51.63,"sma_20":11299.5,"sma_60":12150.17,"sma_120":13212.67},{"date":"2026-08-18","open":11350,"high":11950,"low":11350,"close":11880,"volume":1160,"rsi_14":62.46,"sma_20":11344.5,"sma_60":12131.67,"sma_120":13190.83},{"date":"2026-08-19","open":11970,"high":11970,"low":11520,"close":11880,"volume":243,"rsi_14":81.68,"sma_20":11364.5,"sma_60":12103.0,"sma_120":13160.33},{"date":"2026-08-20","open":11990,"high":12000,"low":11740,"close":11970,"volume":859,"rsi_14":82.01,"sma_20":11391.5,"sma_60":12071.5,"sma_120":13133.33},{"date":"2026-08-21","open":12070,"high":12070,"low":11560,"close":11810,"volume":559,"rsi_14":72.15,"sma_20":11410.0,"sma_60":12032.33,"sma_120":13104.92},{"date":"2026-08-24","open":11830,"high":12010,"low":11800,"close":11980,"volume":501,"rsi_14":90.38,"sma_20":11432.5,"sma_60":11998.67,"sma_120":13083.08},{"date":"2026-08-25","open":12080,"high":12080,"low":11910,"close":11910,"volume":1054,"rsi_14":82.24,"sma_20":11441.5,"sma_60":11968.83,"sma_120":13063.92},{"date":"2026-08-26","open":12030,"high":12030,"low":11750,"close":11930,"volume":671,"rsi_14":77.69,"sma_20":11488.5,"sma_60":11940.83,"sma_120":13048.08},{"date":"2026-08-27","open":12040,"high":12040,"low":11740,"close":11990,"volume":1158,"rsi_14":70.65,"sma_20":11580.5,"sma_60":11910.5,"sma_120":13042.67},{"date":"2026-08-28","open":12010,"high":12010,"low":11330,"close":11800,"volume":2575,"rsi_14":46.51,"sma_20":11661.0,"sma_60":11865.5,"sma_120":13029.75},{"date":"2026-08-31","open":11800,"high":11800,"low":11680,"close":11800,"volume":1053,"rsi_14":44.58,"sma_20":11713.0,"sma_60":11845.67,"sma_120":13014.5},{"date":"2026-09-01","open":11900,"high":11900,"low":11610,"close":11820,"volume":661,"rsi_14":46.43,"sma_20":11789.0,"sma_60":11834.0,"sma_120":13000.83},{"date":"2026-09-02","open":11820,"high":11990,"low":11620,"close":11960,"volume":962,"rsi_14":55.21,"sma_20":11840.5,"sma_60":11816.5,"sma_120":12984.25},{"date":"2026-09-03","open":11970,"high":11970,"low":11620,"close":11940,"volume":403,"rsi_14":54.64,"sma_20":11874.5,"sma_60":11794.83,"sma_120":12962.08},{"date":"2026-09-04","open":12040,"high":12290,"low":11840,"close":12230,"volume":1263,"rsi_14":64.52,"sma_20":11905.5,"sma_60":11783.67,"sma_120":12944.0},{"date":"2026-09-07","open":12290,"high":12440,"low":12260,"close":12440,"volume":2188,"rsi_14":69.44,"sma_20":11934.5,"sma_60":11776.33,"sma_120":12924.67},{"date":"2026-09-08","open":12550,"high":12550,"low":12490,"close":12540,"volume":1562,"rsi_14":71.43,"sma_20":11967.0,"sma_60":11766.83,"sma_120":12908.75},{"date":"2026-09-09","open":12580,"high":12590,"low":12310,"close":12450,"volume":1975,"rsi_14":65.58,"sma_20":11995.5,"sma_60":11755.17,"sma_120":12890.25},{"date":"2026-09-10","open":12560,"high":12560,"low":12330,"close":12390,"volume":811,"rsi_14":70.14,"sma_20":12022.0,"sma_60":11744.67,"sma_120":12872.75},{"date":"2026-09-11","open":12500,"high":12510,"low":12450,"close":12510,"volume":1942,"rsi_14":69.06,"sma_20":12055.0,"sma_60":11738.17,"sma_120":12858.0},{"date":"2026-09-14","open":12650,"high":13140,"low":12650,"close":12980,"volume":12438,"rsi_14":79.89,"sma_20":12110.5,"sma_60":11741.67,"sma_120":12847.83},{"date":"2026-09-15","open":12900,"high":12900,"low":12550,"close":12680,"volume":1712,"rsi_14":68.12,"sma_20":12150.5,"sma_60":11742.83,"sma_120":12838.33},{"date":"2026-09-16","open":12680,"high":12900,"low":12650,"close":12900,"volume":2857,"rsi_14":70.4,"sma_20":12201.5,"sma_60":11748.67,"sma_120":12826.58},{"date":"2026-09-17","open":12900,"high":13090,"low":12660,"close":13080,"volume":2313,"rsi_14":78.83,"sma_20":12257.0,"sma_60":11765.0,"sma_120":12811.92},{"date":"2026-09-18","open":13190,"high":13190,"low":12750,"close":13100,"volume":4016,"rsi_14":79.02,"sma_20":12321.5,"sma_60":11775.5,"sma_120":12798.0},{"date":"2026-09-21","open":13140,"high":13190,"low":13000,"close":13010,"volume":2040,"rsi_14":75.76,"sma_20":12373.0,"sma_60":11789.0,"sma_120":12783.08},{"date":"2026-09-22","open":13090,"high":13090,"low":13050,"close":13050,"volume":1137,"rsi_14":74.66,"sma_20":12430.0,"sma_60":11808.5,"sma_120":12770.58},{"date":"2026-09-23","open":13140,"high":13150,"low":12900,"close":13150,"volume":4557,"rsi_14":76.42,"sma_20":12491.0,"sma_60":11827.83,"sma_120":12761.92},{"date":"2026-09-28","open":13110,"high":14070,"low":13110,"close":14070,"volume":9294,"rsi_14":81.51,"sma_20":12595.0,"sma_60":11863.67,"sma_120":12760.25},{"date":"2026-09-29","open":13730,"high":14050,"low":13730,"close":14000,"volume":4102,"rsi_14":78.06,"sma_20":12705.0,"sma_60":11895.33,"sma_120":12761.83},{"date":"2026-09-30","open":13970,"high":13970,"low":13750,"close":13810,"volume":1422,"rsi_14":72.13,"sma_20":12805.5,"sma_60":11926.17,"sma_120":12758.58},{"date":"2026-10-01","open":13890,"high":14090,"low":13890,"close":14050,"volume":5146,"rsi_14":76.49,"sma_20":12917.0,"sma_60":11959.5,"sma_120":12757.75},{"date":"2026-10-02","open":14130,"high":14130,"low":13980,"close":14050,"volume":1333,"rsi_14":78.04,"sma_20":13021.5,"sma_60":11994.17,"sma_120":12758.25},{"date":"2026-10-06","open":13980,"high":14190,"low":13810,"close":14090,"volume":5970,"rsi_14":77.43,"sma_20":13129.0,"sma_60":12034.17,"sma_120":12759.0},{"date":"2026-10-07","open":14060,"high":14060,"low":13800,"close":14010,"volume":2619,"rsi_14":70.68,"sma_20":13218.0,"sma_60":12077.33,"sma_120":12758.83},{"date":"2026-10-08","open":13850,"high":14000,"low":13720,"close":13740,"volume":4494,"rsi_14":71.54,"sma_20":13283.0,"sma_60":12118.67,"sma_120":12749.58},{"date":"2026-10-12","open":13280,"high":13400,"low":13280,"close":13300,"volume":4458,"rsi_14":57.46,"sma_20":13321.0,"sma_60":12152.67,"sma_120":12737.0},{"date":"2026-10-13","open":13420,"high":13420,"low":12750,"close":12950,"volume":2999,"rsi_14":47.72,"sma_20":13346.0,"sma_60":12181.17,"sma_120":12722.33},{"date":"2026-10-14","open":13120,"high":13130,"low":12790,"close":12790,"volume":1933,"rsi_14":44.82,"sma_20":13366.0,"sma_60":12207.0,"sma_120":12706.42},{"date":"2026-10-15","open":13150,"high":13150,"low":12160,"close":12760,"volume":4072,"rsi_14":45.73,"sma_20":13378.5,"sma_60":12233.17,"sma_120":12686.58},{"date":"2026-10-16","open":12760,"high":12830,"low":12760,"close":12760,"volume":4496,"rsi_14":44.98,"sma_20":13367.5,"sma_60":12259.17,"sma_120":12668.67},{"date":"2026-10-19","open":12760,"high":12760,"low":12680,"close":12750,"volume":1445,"rsi_14":42.86,"sma_20":13371.0,"sma_60":12288.67,"sma_120":12650.92},{"date":"2026-10-20","open":12880,"high":12960,"low":12490,"close":12600,"volume":2862,"rsi_14":13.79,"sma_20":13356.0,"sma_60":12307.33,"sma_120":12631.83},{"date":"2026-10-21","open":12600,"high":12710,"low":12450,"close":12700,"volume":882,"rsi_14":18.45,"sma_20":13337.0,"sma_60":12328.5,"sma_120":12613.17},{"date":"2026-10-22","open":12970,"high":12980,"low":12700,"close":12800,"volume":1600,"rsi_14":24.37,"sma_20":13322.0,"sma_60":12351.17,"sma_120":12595.5},{"date":"2026-10-23","open":12890,"high":12900,"low":12150,"close":12250,"volume":5230}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.64,"pbr":0.53,"ttm_eps":null,"close":22969.459},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.24,"pbr":0.44,"ttm_eps":null,"close":19681.2012},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.19,"pbr":0.35,"ttm_eps":null,"close":15870.6875},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.33,"pbr":0.48,"ttm_eps":null,"close":21294.4258},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.32,"pbr":0.34,"ttm_eps":null,"close":15263.4521},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.14,"pbr":0.28,"ttm_eps":null,"close":12678.75},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.38,"ttm_eps":null,"close":13422.8311},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.39,"ttm_eps":null,"close":14190.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.33,"ttm_eps":null,"close":11920.0}],"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":"대상홀딩스우","phase":"above-fold","symbol_resolved":true}