{"status":"ok","report":{"price_analysis":{"current":12000.0,"change_1d":-0.8,"change_7d":-2.0,"change_30d":0.7,"high_30d":12400.0,"low_30d":11280.0,"position_in_range":64.0,"support":11392.0,"resistance":12288.0},"summary":"노루페인트우(090355)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 55.60억. 현재가 12,000원, 전일 대비 -0.8%, 30일 +0.7%. PER 7.5배 / ROE 4.2%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 3.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.5배입니다. ROE 4.2%입니다. 시가총액 55.60억. 매출 7806.65억, 영업이익 437.09억.","grade":"C","comment":"PER 7.49배, ROE 4.25%","per":7.49,"pbr":0.56,"roe":4.25,"eps":1602.427776572915,"revenue":780665303071.0,"operating_income":43709101416.0,"net_income":32791078900.0,"market_cap":5560488000,"profit_margin":4.2,"roa":2.38,"operating_margin":5.6,"gross_margin":24.9,"debt_ratio":0.7868363318514285,"total_assets":779944502370.0,"total_equity":436494651730.0,"total_debt":343449850640.0,"dividend_yield":4.5,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.2로 약세 구간입니다. MACD(81.69)가 시그널선(101.42)을 하회합니다(데드크로스). 현재가가 SMA20(11980)과 SMA60(11620) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 11438~12521 (현재 위치 52%).","trend":"상승","grade":"D","comment":"상승 추세, RSI 39","rsi_14":39.24731182795699,"macd":81.69083611083079,"macd_signal":101.42355932786839,"sma_20":11979.5,"sma_60":11619.5,"bb_upper":12520.664485161396,"bb_lower":11438.335514838604,"atr_14":400.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.00, 기관 순매수 0.00. 30일 누적: 외국인 2.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":3.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"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":3.0,"institution_net":0.0,"retail_net":-3.0},{"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":1.0,"institution_net":0.0,"retail_net":-1.0},{"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":1.0,"institution_net":0.0,"retail_net":-1.0},{"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":-1.0,"institution_net":0.0,"retail_net":1.0},{"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":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-23","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-18","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"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":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-08","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":4.0,"institution_net":0,"retail_net":-4.0},"d14":{"foreign_net":4.0,"institution_net":0,"retail_net":-4.0},"d30":{"foreign_net":2.0,"institution_net":0,"retail_net":-2.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 7.49x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":45,"summary":"매출 +30.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":30.5,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":-71.1,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.2%","metrics":[{"name":"ROE","value":4.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.2,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.7,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"순차입금비율 0.8x","metrics":[{"name":"순차입금비율","value":0.79,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.49x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +30.5%"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.79,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":24.9,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.6,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 30% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 30% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.49,"current_pbr":0.56,"per_5y_high":16.93,"per_5y_low":0.18,"per_5y_avg":5.03,"per_percentile":66.7,"pbr_5y_high":0.76,"pbr_5y_low":0.51,"pbr_5y_avg":0.65,"pbr_percentile":11.1,"per_5y_median":0.26,"pbr_5y_median":0.65,"history":[{"quarter":"2024-Q2","per":0.21,"pbr":0.7},{"quarter":"2024-Q3","per":0.21,"pbr":0.65},{"quarter":"2024-Q4","per":0.18,"pbr":0.63},{"quarter":"2025-Q1","per":0.23,"pbr":0.63},{"quarter":"2025-Q2","per":0.69,"pbr":0.76},{"quarter":"2025-Q3","per":13.56,"pbr":0.65},{"quarter":"2025-Q4","per":16.93,"pbr":0.67},{"quarter":"2026-Q1","per":13.0,"pbr":0.62},{"quarter":"2026-Q2","per":0.26,"pbr":0.51},{"quarter":"현재","per":7.49,"pbr":0.56}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13388.2588,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12784.4199,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12457.2266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12408.7549,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15006.8379,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13077.6641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13620.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12670.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.21,"eps":65259.57,"close":13388.26,"source":"reported"},{"date":"2024-07","per":0.22,"eps":65259.57,"close":14058.14,"source":"reported"},{"date":"2024-08","per":0.21,"eps":65259.57,"close":13388.26,"source":"reported"},{"date":"2024-09","per":0.21,"eps":62022.05,"close":12784.42,"source":"reported"},{"date":"2024-10","per":0.2,"eps":62022.05,"close":12218.32,"source":"reported"},{"date":"2024-11","per":0.18,"eps":62022.05,"close":11425.78,"source":"reported"},{"date":"2024-12","per":0.18,"eps":70316.48,"close":12457.23,"source":"reported"},{"date":"2025-01","per":0.16,"eps":70316.48,"close":11584.74,"source":"reported"},{"date":"2025-02","per":0.16,"eps":70316.48,"close":11361.77,"source":"reported"},{"date":"2025-03","per":0.23,"eps":53436.06,"close":12408.75,"source":"reported"},{"date":"2025-04","per":0.25,"eps":53436.06,"close":13281.25,"source":"reported"},{"date":"2025-05","per":0.25,"eps":53436.06,"close":13378.19,"source":"reported"},{"date":"2025-06","per":0.69,"eps":21641.85,"close":15006.84,"source":"reported"},{"date":"2025-07","per":0.64,"eps":21641.85,"close":13775.66,"source":"reported"},{"date":"2025-08","per":0.58,"eps":21641.85,"close":12525.09,"source":"reported"},{"date":"2025-09","per":13.56,"eps":964.16,"close":13077.66,"source":"reported"},{"date":"2025-10","per":13.47,"eps":964.16,"close":12990.42,"source":"reported"},{"date":"2025-11","per":13.35,"eps":964.16,"close":12874.08,"source":"reported"},{"date":"2025-12","per":16.93,"eps":804.44,"close":13620.0,"source":"reported"},{"date":"2026-01","per":15.51,"eps":804.44,"close":12480.0,"source":"reported"},{"date":"2026-02","per":16.38,"eps":804.44,"close":13180.0,"source":"reported"},{"date":"2026-03","per":13.0,"eps":974.93,"close":12670.0,"source":"reported"},{"date":"2026-04","per":14.07,"eps":974.93,"close":13720.0,"source":"reported"},{"date":"2026-05","per":12.3,"eps":974.93,"close":11990.0,"source":"reported"},{"date":"2026-06","per":0.26,"eps":40763.13,"close":10800.0,"source":"reported"},{"date":"2026-07","per":0.26,"eps":40763.13,"close":10490.0,"source":"reported"},{"date":"2026-08","per":0.29,"eps":40763.13,"close":11870.0,"source":"reported"},{"date":"2026-09","per":0.29,"eps":40763.13,"close":11770.0,"source":"reported"},{"date":"2026-10","per":0.3,"eps":40763.13,"close":12090.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.63,"std":6.53,"upper_1sd":11.16,"lower_1sd":0.0,"current":0.3,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.5,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":73,"summary":"배당성향 34%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":33.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.79,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.5,"summary":"배당수익률 4.50%","metrics":[{"name":"배당수익률","value":4.5,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.5배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"4.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:20:56.887131+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.04251209573921255,"dividend_yield":null,"eps":40067.5,"revenue":229927647730.0,"operating_income":24348212487.0,"net_income":18556302424.0,"market_cap":null,"profit_margin":0.0807049635274412,"operating_margin":0.10589510538372349,"roa":0.023791824120323147,"gross_margin":0.249024187061821,"total_equity":436494651730.0,"total_assets":779944502370.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":34.95,"pbr":0.58,"roe":0.016498275833107916,"dividend_yield":4.5,"eps":336.19,"revenue":176231831503.0,"operating_income":7932262859.0,"net_income":6879480336.0,"market_cap":null,"profit_margin":0.039036536574171,"operating_margin":0.04501038655360606,"roa":0.00967949691049371,"gross_margin":0.21042180212130823,"total_equity":416981774677.0,"total_assets":710727055302.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.58,"roe":-0.0014606937608563394,"dividend_yield":null,"eps":-29.69,"revenue":179475161743.0,"operating_income":2562570729.0,"net_income":-607615363.0,"market_cap":null,"profit_margin":-0.0033855122742281,"operating_margin":0.014278135782763527,"roa":-0.0008781405759400696,"gross_margin":null,"total_equity":415977242652.0,"total_assets":691934047518.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":30.2,"pbr":0.58,"roe":0.019206284996981494,"dividend_yield":null,"eps":389.13,"revenue":195030662095.0,"operating_income":8866055341.0,"net_income":7962911503.0,"market_cap":null,"profit_margin":0.04082902358769229,"operating_margin":0.045459802298580716,"roa":0.011459130984799422,"gross_margin":null,"total_equity":414599257704.0,"total_assets":694896629907.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":42.07,"pbr":0.59,"roe":0.014105306063219115,"dividend_yield":null,"eps":279.3,"revenue":224428116881.0,"operating_income":14087089048.0,"net_income":5715344479.0,"market_cap":null,"profit_margin":0.025466258677518935,"operating_margin":0.06276882435131553,"roa":0.00828792549547549,"gross_margin":null,"total_equity":405191099958.0,"total_assets":689598920999.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":70.91,"pbr":0.6,"roe":0.008414363383951923,"dividend_yield":null,"eps":165.7,"revenue":172118212804.0,"operating_income":4664985743.0,"net_income":3390726296.0,"market_cap":null,"profit_margin":0.01969998549695143,"operating_margin":0.0271033824195715,"roa":0.005080888716979381,"gross_margin":null,"total_equity":402968845209.0,"total_assets":667349057394.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":90.36,"pbr":0.59,"roe":0.0065400092471376795,"dividend_yield":null,"eps":130.03,"revenue":198186423652.0,"operating_income":2245475145.0,"net_income":2660719827.0,"market_cap":null,"profit_margin":0.013425338516991547,"operating_margin":0.01133011587586282,"roa":0.00398506853564049,"gross_margin":null,"total_equity":406837318795.0,"total_assets":667672287993.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.024326582790032452,"dividend_yield":null,"eps":21066.82,"revenue":193530876997.0,"operating_income":13763251177.0,"net_income":9756590119.0,"market_cap":null,"profit_margin":0.050413609809411654,"operating_margin":0.0711165649149275,"roa":0.014501782376488559,"gross_margin":null,"total_equity":401067022163.0,"total_assets":672785583572.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.03783106901327002,"dividend_yield":null,"eps":32073.51,"revenue":229903945360.0,"operating_income":18380014726.0,"net_income":14854074486.0,"market_cap":null,"profit_margin":0.06460991551380482,"operating_margin":0.0799464954688762,"roa":0.02139485441791779,"gross_margin":null,"total_equity":392642208466.0,"total_assets":694282568876.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.020954901943514258,"dividend_yield":null,"eps":17046.12,"revenue":172542442414.0,"operating_income":8837863563.0,"net_income":7894500063.0,"market_cap":null,"profit_margin":0.045753960315792104,"operating_margin":0.051221389006389194,"roa":0.011892013479892693,"gross_margin":null,"total_equity":376737628469.0,"total_assets":663848899629.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.010102471925767005,"dividend_yield":null,"eps":-8164.4,"revenue":187899211729.0,"operating_income":3590573881.0,"net_income":-3781144590.0,"market_cap":null,"profit_margin":-0.0201232594602547,"operating_margin":0.019109041746159905,"roa":-0.0056550519563510915,"gross_margin":null,"total_equity":374279148488.0,"total_assets":668631273273.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.0296031581424222,"dividend_yield":null,"eps":24304.34,"revenue":195492972446.0,"operating_income":14365392626.0,"net_income":11255970745.0,"market_cap":null,"profit_margin":0.05757736763713682,"operating_margin":0.07348291064512857,"roa":0.01619734892453113,"gross_margin":null,"total_equity":380228713803.0,"total_assets":694926731371.0}],"current_price":12000.0,"change_pct":-0.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8570.0},{"date":"2016-10-25","close":8790.0},{"date":"2016-10-26","close":8780.0},{"date":"2016-10-27","close":8780.0},{"date":"2016-10-28","close":8770.0},{"date":"2016-10-31","close":8700.0},{"date":"2016-11-01","close":8680.0},{"date":"2016-11-02","close":8700.0},{"date":"2016-11-03","close":8700.0},{"date":"2016-11-04","close":8700.0},{"date":"2016-11-07","close":8690.0},{"date":"2016-11-08","close":8680.0},{"date":"2016-11-09","close":8650.0},{"date":"2016-11-10","close":8600.0},{"date":"2016-11-11","close":8470.0},{"date":"2016-11-14","close":8400.0},{"date":"2016-11-15","close":8240.0},{"date":"2016-11-16","close":8340.0},{"date":"2016-11-17","close":8380.0},{"date":"2016-11-18","close":8310.0},{"date":"2016-11-21","close":8580.0},{"date":"2016-11-22","close":8900.0},{"date":"2016-11-23","close":8890.0},{"date":"2016-11-24","close":8700.0},{"date":"2016-11-25","close":9170.0},{"date":"2016-11-28","close":8900.0},{"date":"2016-11-29","close":8870.0},{"date":"2016-11-30","close":8800.0},{"date":"2016-12-01","close":8680.0},{"date":"2016-12-02","close":8650.0},{"date":"2016-12-05","close":8650.0},{"date":"2016-12-06","close":8900.0},{"date":"2016-12-07","close":8800.0},{"date":"2016-12-08","close":8800.0},{"date":"2016-12-09","close":8800.0},{"date":"2016-12-12","close":8800.0},{"date":"2016-12-13","close":8830.0},{"date":"2016-12-14","close":8690.0},{"date":"2016-12-15","close":8700.0},{"date":"2016-12-16","close":8680.0},{"date":"2016-12-19","close":8670.0},{"date":"2016-12-20","close":8600.0},{"date":"2016-12-21","close":8560.0},{"date":"2016-12-22","close":8560.0},{"date":"2016-12-23","close":8410.0},{"date":"2016-12-26","close":8550.0},{"date":"2016-12-27","close":8610.0},{"date":"2016-12-28","close":8690.0},{"date":"2016-12-29","close":8690.0},{"date":"2017-01-02","close":8690.0},{"date":"2017-01-03","close":8690.0},{"date":"2017-01-04","close":8740.0},{"date":"2017-01-05","close":8450.0},{"date":"2017-01-06","close":8690.0},{"date":"2017-01-09","close":8770.0},{"date":"2017-01-10","close":8790.0},{"date":"2017-01-11","close":8790.0},{"date":"2017-01-12","close":8780.0},{"date":"2017-01-13","close":8740.0},{"date":"2017-01-16","close":8690.0},{"date":"2017-01-17","close":8680.0},{"date":"2017-01-18","close":8760.0},{"date":"2017-01-19","close":8790.0},{"date":"2017-01-20","close":8680.0},{"date":"2017-01-23","close":8690.0},{"date":"2017-01-24","close":8500.0},{"date":"2017-01-25","close":8530.0},{"date":"2017-01-26","close":8520.0},{"date":"2017-01-31","close":8500.0},{"date":"2017-02-01","close":8490.0},{"date":"2017-02-02","close":8490.0},{"date":"2017-02-03","close":8490.0},{"date":"2017-02-06","close":8480.0},{"date":"2017-02-07","close":8460.0},{"date":"2017-02-08","close":8450.0},{"date":"2017-02-09","close":8290.0},{"date":"2017-02-10","close":8060.0},{"date":"2017-02-13","close":8170.0},{"date":"2017-02-14","close":8190.0},{"date":"2017-02-15","close":8170.0},{"date":"2017-02-16","close":8380.0},{"date":"2017-02-17","close":8370.0},{"date":"2017-02-20","close":8300.0},{"date":"2017-02-21","close":8370.0},{"date":"2017-02-22","close":8240.0},{"date":"2017-02-23","close":8300.0},{"date":"2017-02-24","close":8370.0},{"date":"2017-02-27","close":8400.0},{"date":"2017-02-28","close":8380.0},{"date":"2017-03-02","close":8370.0},{"date":"2017-03-03","close":8360.0},{"date":"2017-03-06","close":8340.0},{"date":"2017-03-07","close":8340.0},{"date":"2017-03-08","close":8310.0},{"date":"2017-03-09","close":8300.0},{"date":"2017-03-10","close":8320.0},{"date":"2017-03-13","close":8120.0},{"date":"2017-03-14","close":8190.0},{"date":"2017-03-15","close":8290.0},{"date":"2017-03-16","close":8290.0},{"date":"2017-03-17","close":8290.0},{"date":"2017-03-20","close":8280.0},{"date":"2017-03-21","close":8230.0},{"date":"2017-03-22","close":8150.0},{"date":"2017-03-23","close":8110.0},{"date":"2017-03-24","close":8240.0},{"date":"2017-03-27","close":8330.0},{"date":"2017-03-28","close":8340.0},{"date":"2017-03-29","close":8310.0},{"date":"2017-03-30","close":8310.0},{"date":"2017-03-31","close":8340.0},{"date":"2017-04-03","close":8250.0},{"date":"2017-04-04","close":8240.0},{"date":"2017-04-05","close":8210.0},{"date":"2017-04-06","close":8210.0},{"date":"2017-04-07","close":8180.0},{"date":"2017-04-10","close":8150.0},{"date":"2017-04-11","close":8070.0},{"date":"2017-04-12","close":8020.0},{"date":"2017-04-13","close":8190.0},{"date":"2017-04-14","close":8260.0},{"date":"2017-04-17","close":8260.0},{"date":"2017-04-18","close":8280.0},{"date":"2017-04-19","close":8120.0},{"date":"2017-04-20","close":8320.0},{"date":"2017-04-21","close":8380.0},{"date":"2017-04-24","close":8380.0},{"date":"2017-04-25","close":8360.0},{"date":"2017-04-26","close":8340.0},{"date":"2017-04-27","close":8370.0},{"date":"2017-04-28","close":8340.0},{"date":"2017-05-02","close":8260.0},{"date":"2017-05-04","close":8250.0},{"date":"2017-05-08","close":8160.0},{"date":"2017-05-10","close":8230.0},{"date":"2017-05-11","close":8220.0},{"date":"2017-05-12","close":8280.0},{"date":"2017-05-15","close":8290.0},{"date":"2017-05-16","close":8310.0},{"date":"2017-05-17","close":8260.0},{"date":"2017-05-18","close":8240.0},{"date":"2017-05-19","close":8330.0},{"date":"2017-05-22","close":8350.0},{"date":"2017-05-23","close":8290.0},{"date":"2017-05-24","close":8500.0},{"date":"2017-05-25","close":8500.0},{"date":"2017-05-26","close":8780.0},{"date":"2017-05-29","close":8900.0},{"date":"2017-05-30","close":8890.0},{"date":"2017-05-31","close":9110.0},{"date":"2017-06-01","close":9120.0},{"date":"2017-06-02","close":9190.0},{"date":"2017-06-05","close":9170.0},{"date":"2017-06-07","close":9120.0},{"date":"2017-06-08","close":9100.0},{"date":"2017-06-09","close":9180.0},{"date":"2017-06-12","close":9150.0},{"date":"2017-06-13","close":9410.0},{"date":"2017-06-14","close":9490.0},{"date":"2017-06-15","close":9340.0},{"date":"2017-06-16","close":9470.0},{"date":"2017-06-19","close":9570.0},{"date":"2017-06-20","close":9410.0},{"date":"2017-06-21","close":9430.0},{"date":"2017-06-22","close":9450.0},{"date":"2017-06-23","close":9560.0},{"date":"2017-06-26","close":9470.0},{"date":"2017-06-27","close":9410.0},{"date":"2017-06-28","close":9580.0},{"date":"2017-06-29","close":9400.0},{"date":"2017-06-30","close":9460.0},{"date":"2017-07-03","close":9440.0},{"date":"2017-07-04","close":9210.0},{"date":"2017-07-05","close":9180.0},{"date":"2017-07-06","close":9330.0},{"date":"2017-07-07","close":9160.0},{"date":"2017-07-10","close":9130.0},{"date":"2017-07-11","close":9470.0},{"date":"2017-07-12","close":9460.0},{"date":"2017-07-13","close":9460.0},{"date":"2017-07-14","close":9340.0},{"date":"2017-07-17","close":9000.0},{"date":"2017-07-18","close":9150.0},{"date":"2017-07-19","close":9130.0},{"date":"2017-07-20","close":9300.0},{"date":"2017-07-21","close":9190.0},{"date":"2017-07-24","close":9100.0},{"date":"2017-07-25","close":9140.0},{"date":"2017-07-26","close":8880.0},{"date":"2017-07-27","close":8830.0},{"date":"2017-07-28","close":8820.0},{"date":"2017-07-31","close":8510.0},{"date":"2017-08-01","close":8410.0},{"date":"2017-08-02","close":8800.0},{"date":"2017-08-03","close":11400.0},{"date":"2017-08-04","close":14000.0},{"date":"2017-08-07","close":12000.0},{"date":"2017-08-08","close":11500.0},{"date":"2017-08-09","close":11750.0},{"date":"2017-08-10","close":10800.0},{"date":"2017-08-11","close":10200.0},{"date":"2017-08-14","close":11150.0},{"date":"2017-08-16","close":11700.0},{"date":"2017-08-17","close":11200.0},{"date":"2017-08-18","close":10650.0},{"date":"2017-08-21","close":11700.0},{"date":"2017-08-22","close":11900.0},{"date":"2017-08-23","close":11450.0},{"date":"2017-08-24","close":11400.0},{"date":"2017-08-25","close":11350.0},{"date":"2017-08-28","close":11050.0},{"date":"2017-08-29","close":10850.0},{"date":"2017-08-30","close":11050.0},{"date":"2017-08-31","close":11150.0},{"date":"2017-09-01","close":11250.0},{"date":"2017-09-04","close":10950.0},{"date":"2017-09-05","close":10700.0},{"date":"2017-09-06","close":10300.0},{"date":"2017-09-07","close":10550.0},{"date":"2017-09-08","close":10100.0},{"date":"2017-09-11","close":9500.0},{"date":"2017-09-12","close":9460.0},{"date":"2017-09-13","close":9130.0},{"date":"2017-09-14","close":9000.0},{"date":"2017-09-15","close":9210.0},{"date":"2017-09-18","close":9290.0},{"date":"2017-09-19","close":9390.0},{"date":"2017-09-20","close":9390.0},{"date":"2017-09-21","close":9340.0},{"date":"2017-09-22","close":9180.0},{"date":"2017-09-25","close":9010.0},{"date":"2017-09-26","close":9150.0},{"date":"2017-09-27","close":9140.0},{"date":"2017-09-28","close":9170.0},{"date":"2017-09-29","close":9020.0},{"date":"2017-10-10","close":9150.0},{"date":"2017-10-11","close":9120.0},{"date":"2017-10-12","close":9030.0},{"date":"2017-10-13","close":8920.0},{"date":"2017-10-16","close":9000.0},{"date":"2017-10-17","close":9060.0},{"date":"2017-10-18","close":8830.0},{"date":"2017-10-19","close":9200.0},{"date":"2017-10-20","close":9080.0},{"date":"2017-10-23","close":9650.0},{"date":"2017-10-24","close":9590.0},{"date":"2017-10-25","close":9700.0},{"date":"2017-10-26","close":9940.0},{"date":"2017-10-27","close":9960.0},{"date":"2017-10-30","close":10250.0},{"date":"2017-10-31","close":13300.0},{"date":"2017-11-01","close":12000.0},{"date":"2017-11-02","close":11600.0},{"date":"2017-11-03","close":11000.0},{"date":"2017-11-06","close":10550.0},{"date":"2017-11-07","close":10450.0},{"date":"2017-11-08","close":10600.0},{"date":"2017-11-09","close":10850.0},{"date":"2017-11-10","close":11200.0},{"date":"2017-11-13","close":10700.0},{"date":"2017-11-14","close":10600.0},{"date":"2017-11-15","close":10000.0},{"date":"2017-11-16","close":9870.0},{"date":"2017-11-17","close":10300.0},{"date":"2017-11-20","close":10300.0},{"date":"2017-11-21","close":9960.0},{"date":"2017-11-22","close":10200.0},{"date":"2017-11-23","close":10250.0},{"date":"2017-11-24","close":10150.0},{"date":"2017-11-27","close":10150.0},{"date":"2017-11-28","close":10650.0},{"date":"2017-11-29","close":10200.0},{"date":"2017-11-30","close":10050.0},{"date":"2017-12-01","close":10150.0},{"date":"2017-12-04","close":10100.0},{"date":"2017-12-05","close":10100.0},{"date":"2017-12-06","close":10100.0},{"date":"2017-12-07","close":9750.0},{"date":"2017-12-08","close":9660.0},{"date":"2017-12-11","close":9610.0},{"date":"2017-12-12","close":9570.0},{"date":"2017-12-13","close":9560.0},{"date":"2017-12-14","close":9550.0},{"date":"2017-12-15","close":9580.0},{"date":"2017-12-18","close":9280.0},{"date":"2017-12-19","close":8880.0},{"date":"2017-12-20","close":9090.0},{"date":"2017-12-21","close":9020.0},{"date":"2017-12-22","close":8870.0},{"date":"2017-12-26","close":8910.0},{"date":"2017-12-27","close":8890.0},{"date":"2017-12-28","close":8880.0},{"date":"2018-01-02","close":7405.335},{"date":"2018-01-03","close":7538.6143},{"date":"2018-01-04","close":7680.2241},{"date":"2018-01-05","close":7755.1948},{"date":"2018-01-08","close":7730.2031},{"date":"2018-01-09","close":7671.8936},{"date":"2018-01-10","close":7538.6143},{"date":"2018-01-11","close":7663.5645},{"date":"2018-01-12","close":7571.9346},{"date":"2018-01-15","close":7496.9648},{"date":"2018-01-16","close":7388.6753},{"date":"2018-01-17","close":6997.1665},{"date":"2018-01-18","close":7163.7671},{"date":"2018-01-19","close":7205.4155},{"date":"2018-01-22","close":7197.0859},{"date":"2018-01-23","close":7222.0762},{"date":"2018-01-24","close":7222.0762},{"date":"2018-01-25","close":7388.6753},{"date":"2018-01-26","close":7446.9849},{"date":"2018-01-29","close":7555.2749},{"date":"2018-01-30","close":7555.2749},{"date":"2018-01-31","close":7563.6045},{"date":"2018-02-01","close":7855.1528},{"date":"2018-02-02","close":7638.5737},{"date":"2018-02-05","close":7638.5737},{"date":"2018-02-06","close":7413.666},{"date":"2018-02-07","close":7696.8843},{"date":"2018-02-08","close":7938.4526},{"date":"2018-02-09","close":7755.1948},{"date":"2018-02-12","close":7680.2241},{"date":"2018-02-13","close":7655.2334},{"date":"2018-02-14","close":7688.5542},{"date":"2018-02-19","close":7663.5645},{"date":"2018-02-20","close":7605.2534},{"date":"2018-02-21","close":7588.5933},{"date":"2018-02-22","close":7571.9346},{"date":"2018-02-23","close":7663.5645},{"date":"2018-02-26","close":7821.8335},{"date":"2018-02-27","close":7821.8335},{"date":"2018-02-28","close":7596.9243},{"date":"2018-03-02","close":7446.9849},{"date":"2018-03-05","close":7405.335},{"date":"2018-03-06","close":7188.7559},{"date":"2018-03-07","close":7138.7759},{"date":"2018-03-08","close":7213.7456},{"date":"2018-03-09","close":7280.3867},{"date":"2018-03-12","close":7313.7061},{"date":"2018-03-13","close":7430.3237},{"date":"2018-03-14","close":7496.9648},{"date":"2018-03-15","close":7455.3149},{"date":"2018-03-16","close":7471.9751},{"date":"2018-03-19","close":7363.6846},{"date":"2018-03-20","close":7388.6753},{"date":"2018-03-21","close":7197.0859},{"date":"2018-03-22","close":7305.3755},{"date":"2018-03-23","close":7280.3867},{"date":"2018-03-26","close":7130.4468},{"date":"2018-03-27","close":7272.0557},{"date":"2018-03-28","close":7080.4673},{"date":"2018-03-29","close":7063.8066},{"date":"2018-03-30","close":7072.1367},{"date":"2018-04-02","close":6997.1665},{"date":"2018-04-03","close":6980.5078},{"date":"2018-04-04","close":6972.1777},{"date":"2018-04-05","close":6747.2681},{"date":"2018-04-06","close":6663.9683},{"date":"2018-04-09","close":6547.3496},{"date":"2018-04-10","close":6497.3696},{"date":"2018-04-11","close":6539.019},{"date":"2018-04-12","close":6539.019},{"date":"2018-04-13","close":6505.6992},{"date":"2018-04-16","close":6364.0908},{"date":"2018-04-17","close":6339.1001},{"date":"2018-04-18","close":6430.73},{"date":"2018-04-19","close":6738.938},{"date":"2018-04-20","close":6913.8672},{"date":"2018-04-23","close":7222.0762},{"date":"2018-04-24","close":7122.1167},{"date":"2018-04-25","close":7163.7671},{"date":"2018-04-26","close":7113.7856},{"date":"2018-04-27","close":7113.7856},{"date":"2018-04-30","close":7263.7261},{"date":"2018-05-02","close":7247.0659},{"date":"2018-05-03","close":7238.7358},{"date":"2018-05-04","close":7163.7671},{"date":"2018-05-08","close":7538.6143},{"date":"2018-05-09","close":7330.3647},{"date":"2018-05-10","close":7605.2534},{"date":"2018-05-11","close":8871.4092},{"date":"2018-05-14","close":9579.4541},{"date":"2018-05-15","close":8913.0576},{"date":"2018-05-16","close":8080.061},{"date":"2018-05-17","close":8788.1084},{"date":"2018-05-18","close":9371.2061},{"date":"2018-05-21","close":12161.7412},{"date":"2018-05-23","close":10787.2998},{"date":"2018-05-24","close":9329.5557},{"date":"2018-05-25","close":8746.46},{"date":"2018-05-28","close":9704.4043},{"date":"2018-05-29","close":8704.8086},{"date":"2018-05-30","close":8329.9619},{"date":"2018-05-31","close":8788.1084},{"date":"2018-06-01","close":8579.8594},{"date":"2018-06-04","close":8155.0308},{"date":"2018-06-05","close":8038.4131},{"date":"2018-06-07","close":8196.6816},{"date":"2018-06-08","close":7996.7622},{"date":"2018-06-11","close":8238.3301},{"date":"2018-06-12","close":8038.4131},{"date":"2018-06-14","close":8288.3105},{"date":"2018-06-15","close":8046.7417},{"date":"2018-06-18","close":7905.1333},{"date":"2018-06-19","close":7963.4419},{"date":"2018-06-20","close":8155.0308},{"date":"2018-06-21","close":8005.0918},{"date":"2018-06-22","close":7746.8647},{"date":"2018-06-25","close":7763.5229},{"date":"2018-06-26","close":7688.5542},{"date":"2018-06-27","close":7688.5542},{"date":"2018-06-28","close":7996.7622},{"date":"2018-06-29","close":7996.7622},{"date":"2018-07-02","close":7705.2134},{"date":"2018-07-03","close":7580.2637},{"date":"2018-07-04","close":7571.9346},{"date":"2018-07-05","close":7546.9453},{"date":"2018-07-06","close":7430.3237},{"date":"2018-07-09","close":7172.0967},{"date":"2018-07-10","close":7005.4966},{"date":"2018-07-11","close":7247.0659},{"date":"2018-07-12","close":7338.6953},{"date":"2018-07-13","close":7230.4067},{"date":"2018-07-16","close":7455.3149},{"date":"2018-07-17","close":7413.666},{"date":"2018-07-18","close":7771.854},{"date":"2018-07-19","close":7621.9141},{"date":"2018-07-20","close":7663.5645},{"date":"2018-07-23","close":7421.9956},{"date":"2018-07-24","close":7663.5645},{"date":"2018-07-25","close":7663.5645},{"date":"2018-07-26","close":7855.1528},{"date":"2018-07-27","close":7746.8647},{"date":"2018-07-30","close":7871.813},{"date":"2018-07-31","close":8121.7124},{"date":"2018-08-01","close":8046.7417},{"date":"2018-08-02","close":8096.7217},{"date":"2018-08-03","close":8071.7324},{"date":"2018-08-06","close":8038.4131},{"date":"2018-08-07","close":7963.4419},{"date":"2018-08-08","close":7955.1118},{"date":"2018-08-09","close":7955.1118},{"date":"2018-08-10","close":7996.7622},{"date":"2018-08-13","close":7821.8335},{"date":"2018-08-14","close":7971.7729},{"date":"2018-08-16","close":7996.7622},{"date":"2018-08-17","close":7930.1226},{"date":"2018-08-20","close":7771.854},{"date":"2018-08-21","close":7830.1626},{"date":"2018-08-22","close":7746.8647},{"date":"2018-08-23","close":7888.4736},{"date":"2018-08-24","close":7988.4326},{"date":"2018-08-27","close":7913.4634},{"date":"2018-08-28","close":7813.5024},{"date":"2018-08-29","close":7796.8433},{"date":"2018-08-30","close":7830.1626},{"date":"2018-08-31","close":7821.8335},{"date":"2018-09-03","close":7821.8335},{"date":"2018-09-04","close":7813.5024},{"date":"2018-09-05","close":7746.8647},{"date":"2018-09-06","close":7746.8647},{"date":"2018-09-07","close":7871.813},{"date":"2018-09-10","close":7871.813},{"date":"2018-09-11","close":7938.4526},{"date":"2018-09-12","close":7838.4937},{"date":"2018-09-13","close":7621.9141},{"date":"2018-09-14","close":7696.8843},{"date":"2018-09-17","close":7613.5845},{"date":"2018-09-18","close":7705.2134},{"date":"2018-09-19","close":7705.2134},{"date":"2018-09-20","close":7621.9141},{"date":"2018-09-21","close":7655.2334},{"date":"2018-09-27","close":7655.2334},{"date":"2018-09-28","close":7580.2637},{"date":"2018-10-01","close":7671.8936},{"date":"2018-10-02","close":7671.8936},{"date":"2018-10-04","close":7863.4829},{"date":"2018-10-05","close":7705.2134},{"date":"2018-10-08","close":7730.2031},{"date":"2018-10-10","close":7530.2847},{"date":"2018-10-11","close":7488.6343},{"date":"2018-10-12","close":7463.6455},{"date":"2018-10-15","close":7455.3149},{"date":"2018-10-16","close":7330.3647},{"date":"2018-10-17","close":7322.0366},{"date":"2018-10-18","close":7163.7671},{"date":"2018-10-19","close":7163.7671},{"date":"2018-10-22","close":7163.7671},{"date":"2018-10-23","close":7113.7856},{"date":"2018-10-24","close":7088.7969},{"date":"2018-10-25","close":6947.188},{"date":"2018-10-26","close":6797.248},{"date":"2018-10-29","close":6497.3696},{"date":"2018-10-30","close":6472.3794},{"date":"2018-10-31","close":6422.3999},{"date":"2018-11-01","close":6672.2988},{"date":"2018-11-02","close":7038.8169},{"date":"2018-11-05","close":6880.5479},{"date":"2018-11-06","close":6913.8672},{"date":"2018-11-07","close":7122.1167},{"date":"2018-11-08","close":7413.666},{"date":"2018-11-09","close":7538.6143},{"date":"2018-11-12","close":7621.9141},{"date":"2018-11-13","close":7663.5645},{"date":"2018-11-14","close":8030.0815},{"date":"2018-11-15","close":7746.8647},{"date":"2018-11-16","close":7705.2134},{"date":"2018-11-19","close":7372.0161},{"date":"2018-11-20","close":7430.3237},{"date":"2018-11-21","close":7488.6343},{"date":"2018-11-22","close":7347.0264},{"date":"2018-11-23","close":7496.9648},{"date":"2018-11-26","close":7555.2749},{"date":"2018-11-27","close":7555.2749},{"date":"2018-11-28","close":7571.9346},{"date":"2018-11-29","close":7563.6045},{"date":"2018-11-30","close":7405.335},{"date":"2018-12-03","close":7546.9453},{"date":"2018-12-04","close":7646.9043},{"date":"2018-12-05","close":7505.2944},{"date":"2018-12-06","close":7496.9648},{"date":"2018-12-07","close":7380.3442},{"date":"2018-12-10","close":7330.3647},{"date":"2018-12-11","close":7413.666},{"date":"2018-12-12","close":7405.335},{"date":"2018-12-13","close":7405.335},{"date":"2018-12-14","close":7397.0054},{"date":"2018-12-17","close":7363.6846},{"date":"2018-12-18","close":6988.8374},{"date":"2018-12-19","close":7172.0967},{"date":"2018-12-20","close":7097.127},{"date":"2018-12-21","close":7147.106},{"date":"2018-12-24","close":6955.5171},{"date":"2018-12-26","close":6897.2075},{"date":"2018-12-27","close":7116.3716},{"date":"2018-12-28","close":7107.7764},{"date":"2019-01-02","close":7107.7764},{"date":"2019-01-03","close":7193.7236},{"date":"2019-01-04","close":7288.2642},{"date":"2019-01-07","close":7391.4009},{"date":"2019-01-08","close":7339.8315},{"date":"2019-01-09","close":7322.6436},{"date":"2019-01-10","close":7107.7764},{"date":"2019-01-11","close":7039.02},{"date":"2019-01-14","close":7228.1016},{"date":"2019-01-15","close":7339.8315},{"date":"2019-01-16","close":7374.2109},{"date":"2019-01-17","close":7271.0752},{"date":"2019-01-18","close":7399.9951},{"date":"2019-01-21","close":7288.2642},{"date":"2019-01-22","close":7434.373},{"date":"2019-01-23","close":7460.1582},{"date":"2019-01-24","close":7451.563},{"date":"2019-01-25","close":7468.752},{"date":"2019-01-28","close":7675.0234},{"date":"2019-01-29","close":9969.7969},{"date":"2019-01-30","close":11989.5391},{"date":"2019-01-31","close":11301.9678},{"date":"2019-02-01","close":11774.6719},{"date":"2019-02-07","close":11774.6719},{"date":"2019-02-08","close":11344.9385},{"date":"2019-02-11","close":12247.377},{"date":"2019-02-12","close":12548.1895},{"date":"2019-02-13","close":11860.6201},{"date":"2019-02-14","close":10829.2598},{"date":"2019-02-15","close":10356.5557},{"date":"2019-02-18","close":11087.0996},{"date":"2019-02-19","close":10829.2598},{"date":"2019-02-20","close":10485.4746},{"date":"2019-02-21","close":10270.6084},{"date":"2019-02-22","close":9883.8477},{"date":"2019-02-25","close":10055.7412},{"date":"2019-02-26","close":9282.2246},{"date":"2019-02-27","close":9110.3311},{"date":"2019-02-28","close":8551.6777},{"date":"2019-03-04","close":8938.4365},{"date":"2019-03-05","close":9239.249},{"date":"2019-03-06","close":9239.249},{"date":"2019-03-07","close":9067.3574},{"date":"2019-03-08","close":9711.957},{"date":"2019-03-11","close":9454.1172},{"date":"2019-03-12","close":9454.1172},{"date":"2019-03-13","close":9540.0625},{"date":"2019-03-14","close":10012.7695},{"date":"2019-03-15","close":9711.957},{"date":"2019-03-18","close":9196.2773},{"date":"2019-03-19","close":9282.2246},{"date":"2019-03-20","close":9368.1699},{"date":"2019-03-21","close":9840.876},{"date":"2019-03-22","close":9540.0625},{"date":"2019-03-25","close":10915.208},{"date":"2019-03-26","close":10571.4209},{"date":"2019-03-27","close":10184.6611},{"date":"2019-03-28","close":10313.582},{"date":"2019-03-29","close":10012.7695},{"date":"2019-04-01","close":9926.8223},{"date":"2019-04-02","close":9797.9023},{"date":"2019-04-03","close":10055.7412},{"date":"2019-04-04","close":9754.9287},{"date":"2019-04-05","close":9583.0371},{"date":"2019-04-08","close":9325.1963},{"date":"2019-04-09","close":9583.0371},{"date":"2019-04-10","close":10098.7158},{"date":"2019-04-11","close":10313.582},{"date":"2019-04-12","close":10872.2344},{"date":"2019-04-15","close":10743.3145},{"date":"2019-04-16","close":11258.9941},{"date":"2019-04-17","close":11516.833},{"date":"2019-04-18","close":10786.2871},{"date":"2019-04-19","close":10915.208},{"date":"2019-04-22","close":10829.2598},{"date":"2019-04-23","close":11216.0195},{"date":"2019-04-24","close":11301.9678},{"date":"2019-04-25","close":11301.9678},{"date":"2019-04-26","close":11044.127},{"date":"2019-04-29","close":10700.3408},{"date":"2019-04-30","close":10829.2598},{"date":"2019-05-02","close":10872.2344},{"date":"2019-05-03","close":11044.127},{"date":"2019-05-07","close":12290.3506},{"date":"2019-05-08","close":12118.459},{"date":"2019-05-09","close":11301.9678},{"date":"2019-05-10","close":12849.0029},{"date":"2019-05-13","close":11989.5391},{"date":"2019-05-14","close":11688.7256},{"date":"2019-05-15","close":11903.5908},{"date":"2019-05-16","close":12505.2178},{"date":"2019-05-17","close":12118.459},{"date":"2019-05-20","close":12032.5117},{"date":"2019-05-21","close":12032.5117},{"date":"2019-05-22","close":11946.5654},{"date":"2019-05-23","close":11216.0195},{"date":"2019-05-24","close":10872.2344},{"date":"2019-05-27","close":10829.2598},{"date":"2019-05-28","close":10915.208},{"date":"2019-05-29","close":10657.3682},{"date":"2019-05-30","close":10571.4209},{"date":"2019-05-31","close":10657.3682},{"date":"2019-06-03","close":10270.6084},{"date":"2019-06-04","close":10786.2871},{"date":"2019-06-05","close":10872.2344},{"date":"2019-06-07","close":10786.2871},{"date":"2019-06-10","close":10958.1807},{"date":"2019-06-11","close":10829.2598},{"date":"2019-06-12","close":10657.3682},{"date":"2019-06-13","close":10786.2871},{"date":"2019-06-14","close":10700.3408},{"date":"2019-06-17","close":10743.3145},{"date":"2019-06-18","close":10313.582},{"date":"2019-06-19","close":10399.5273},{"date":"2019-06-20","close":10528.4482},{"date":"2019-06-21","close":10356.5557},{"date":"2019-06-24","close":10399.5273},{"date":"2019-06-25","close":10313.582},{"date":"2019-06-26","close":10356.5557},{"date":"2019-06-27","close":10485.4746},{"date":"2019-06-28","close":10528.4482},{"date":"2019-07-01","close":10141.6875},{"date":"2019-07-02","close":9840.876},{"date":"2019-07-03","close":9626.0098},{"date":"2019-07-04","close":9411.1445},{"date":"2019-07-05","close":9583.0371},{"date":"2019-07-08","close":9711.957},{"date":"2019-07-09","close":9368.1699},{"date":"2019-07-10","close":9239.249},{"date":"2019-07-11","close":9368.1699},{"date":"2019-07-12","close":9626.0098},{"date":"2019-07-15","close":9626.0098},{"date":"2019-07-16","close":9668.9824},{"date":"2019-07-17","close":9626.0098},{"date":"2019-07-18","close":9711.957},{"date":"2019-07-19","close":9626.0098},{"date":"2019-07-22","close":9883.8477},{"date":"2019-07-23","close":9797.9023},{"date":"2019-07-24","close":9711.957},{"date":"2019-07-25","close":9583.0371},{"date":"2019-07-26","close":9540.0625},{"date":"2019-07-29","close":9153.3037},{"date":"2019-07-30","close":9540.0625},{"date":"2019-07-31","close":9969.7969},{"date":"2019-08-01","close":9497.0898},{"date":"2019-08-02","close":9668.9824},{"date":"2019-08-05","close":9282.2246},{"date":"2019-08-06","close":10141.6875},{"date":"2019-08-07","close":9754.9287},{"date":"2019-08-08","close":9797.9023},{"date":"2019-08-09","close":9797.9023},{"date":"2019-08-12","close":10313.582},{"date":"2019-08-13","close":10141.6875},{"date":"2019-08-14","close":10055.7412},{"date":"2019-08-16","close":10141.6875},{"date":"2019-08-19","close":9969.7969},{"date":"2019-08-20","close":9711.957},{"date":"2019-08-21","close":9883.8477},{"date":"2019-08-22","close":9840.876},{"date":"2019-08-23","close":9754.9287},{"date":"2019-08-26","close":9497.0898},{"date":"2019-08-27","close":9626.0098},{"date":"2019-08-28","close":9626.0098},{"date":"2019-08-29","close":9754.9287},{"date":"2019-08-30","close":9926.8223},{"date":"2019-09-02","close":9840.876},{"date":"2019-09-03","close":9797.9023},{"date":"2019-09-04","close":9797.9023},{"date":"2019-09-05","close":10270.6084},{"date":"2019-09-06","close":9883.8477},{"date":"2019-09-09","close":9883.8477},{"date":"2019-09-10","close":9926.8223},{"date":"2019-09-11","close":9969.7969},{"date":"2019-09-16","close":9969.7969},{"date":"2019-09-17","close":10012.7695},{"date":"2019-09-18","close":10012.7695},{"date":"2019-09-19","close":10270.6084},{"date":"2019-09-20","close":10270.6084},{"date":"2019-09-23","close":10399.5273},{"date":"2019-09-24","close":10313.582},{"date":"2019-09-25","close":10012.7695},{"date":"2019-09-26","close":9883.8477},{"date":"2019-09-27","close":10184.6611},{"date":"2019-09-30","close":10184.6611},{"date":"2019-10-01","close":10012.7695},{"date":"2019-10-02","close":9969.7969},{"date":"2019-10-04","close":9969.7969},{"date":"2019-10-07","close":10313.582},{"date":"2019-10-08","close":10313.582},{"date":"2019-10-10","close":9883.8477},{"date":"2019-10-11","close":9969.7969},{"date":"2019-10-14","close":10313.582},{"date":"2019-10-15","close":10270.6084},{"date":"2019-10-16","close":10399.5273},{"date":"2019-10-17","close":10485.4746},{"date":"2019-10-18","close":10528.4482},{"date":"2019-10-21","close":10614.3955},{"date":"2019-10-22","close":10141.6875},{"date":"2019-10-23","close":10055.7412},{"date":"2019-10-24","close":10012.7695},{"date":"2019-10-25","close":10012.7695},{"date":"2019-10-28","close":10012.7695},{"date":"2019-10-29","close":10098.7158},{"date":"2019-10-30","close":10141.6875},{"date":"2019-10-31","close":10098.7158},{"date":"2019-11-01","close":10313.582},{"date":"2019-11-04","close":10571.4209},{"date":"2019-11-05","close":10528.4482},{"date":"2019-11-06","close":10442.5},{"date":"2019-11-07","close":10356.5557},{"date":"2019-11-08","close":10313.582},{"date":"2019-11-11","close":10399.5273},{"date":"2019-11-12","close":10528.4482},{"date":"2019-11-13","close":10227.6348},{"date":"2019-11-14","close":10270.6084},{"date":"2019-11-15","close":10313.582},{"date":"2019-11-18","close":10184.6611},{"date":"2019-11-19","close":10227.6348},{"date":"2019-11-20","close":10055.7412},{"date":"2019-11-21","close":9797.9023},{"date":"2019-11-22","close":10012.7695},{"date":"2019-11-25","close":10227.6348},{"date":"2019-11-26","close":10313.582},{"date":"2019-11-27","close":10356.5557},{"date":"2019-11-28","close":10442.5},{"date":"2019-11-29","close":10356.5557},{"date":"2019-12-02","close":9883.8477},{"date":"2019-12-03","close":9969.7969},{"date":"2019-12-04","close":10786.2871},{"date":"2019-12-05","close":11130.0742},{"date":"2019-12-06","close":10485.4746},{"date":"2019-12-09","close":10485.4746},{"date":"2019-12-10","close":11387.9131},{"date":"2019-12-11","close":11044.127},{"date":"2019-12-12","close":11001.1543},{"date":"2019-12-13","close":10915.208},{"date":"2019-12-16","close":11044.127},{"date":"2019-12-17","close":10872.2344},{"date":"2019-12-18","close":11473.8594},{"date":"2019-12-19","close":12204.4053},{"date":"2019-12-20","close":10786.2871},{"date":"2019-12-23","close":10571.4209},{"date":"2019-12-24","close":10786.2871},{"date":"2019-12-26","close":10915.208},{"date":"2019-12-27","close":11293.1084},{"date":"2019-12-30","close":11468.876},{"date":"2020-01-02","close":12303.7754},{"date":"2020-01-03","close":11512.8203},{"date":"2020-01-06","close":11512.8203},{"date":"2020-01-07","close":11644.6455},{"date":"2020-01-08","close":10809.7461},{"date":"2020-01-09","close":11249.168},{"date":"2020-01-10","close":11073.3975},{"date":"2020-01-13","close":11468.876},{"date":"2020-01-14","close":11424.9346},{"date":"2020-01-15","close":11556.7627},{"date":"2020-01-16","close":11249.168},{"date":"2020-01-17","close":11117.3408},{"date":"2020-01-20","close":10897.6299},{"date":"2020-01-21","close":10897.6299},{"date":"2020-01-22","close":11205.2246},{"date":"2020-01-23","close":10985.5146},{"date":"2020-01-28","close":10985.5146},{"date":"2020-01-29","close":10897.6299},{"date":"2020-01-30","close":11512.8203},{"date":"2020-01-31","close":11073.3975},{"date":"2020-02-03","close":10809.7461},{"date":"2020-02-04","close":11073.3975},{"date":"2020-02-05","close":11556.7627},{"date":"2020-02-06","close":11424.9346},{"date":"2020-02-07","close":14852.416},{"date":"2020-02-10","close":13314.4434},{"date":"2020-02-11","close":15511.5488},{"date":"2020-02-12","close":14500.8789},{"date":"2020-02-13","close":13622.0381},{"date":"2020-02-14","close":13226.5586},{"date":"2020-02-17","close":13358.3857},{"date":"2020-02-18","close":13841.7471},{"date":"2020-02-19","close":13138.6738},{"date":"2020-02-20","close":14764.5303},{"date":"2020-02-21","close":13665.9805},{"date":"2020-02-24","close":12391.6602},{"date":"2020-02-25","close":12831.0791},{"date":"2020-02-26","close":13226.5586},{"date":"2020-02-27","close":12787.1387},{"date":"2020-02-28","close":11864.3564},{"date":"2020-03-02","close":12084.0664},{"date":"2020-03-03","close":12259.834},{"date":"2020-03-04","close":11952.2393},{"date":"2020-03-05","close":12479.5449},{"date":"2020-03-06","close":12084.0664},{"date":"2020-03-09","close":12084.0664},{"date":"2020-03-10","close":12567.4277},{"date":"2020-03-11","close":11776.4717},{"date":"2020-03-12","close":11776.4717},{"date":"2020-03-13","close":10985.5146},{"date":"2020-03-16","close":10370.3242},{"date":"2020-03-17","close":10106.6729},{"date":"2020-03-18","close":8612.6426},{"date":"2020-03-19","close":7144.978},{"date":"2020-03-20","close":7215.2856},{"date":"2020-03-23","close":6064.0044},{"date":"2020-03-24","close":6846.1724},{"date":"2020-03-25","close":7426.208},{"date":"2020-03-26","close":7848.0508},{"date":"2020-03-27","close":7962.3018},{"date":"2020-03-30","close":8586.2783},{"date":"2020-03-31","close":8788.4121},{"date":"2020-04-01","close":8920.2373},{"date":"2020-04-02","close":9227.832},{"date":"2020-04-03","close":9139.9473},{"date":"2020-04-06","close":9139.9473},{"date":"2020-04-07","close":9315.7168},{"date":"2020-04-08","close":9271.7744},{"date":"2020-04-09","close":9799.0791},{"date":"2020-04-10","close":9623.3115},{"date":"2020-04-13","close":9139.9473},{"date":"2020-04-14","close":9359.6582},{"date":"2020-04-16","close":9359.6582},{"date":"2020-04-17","close":9579.3691},{"date":"2020-04-20","close":9799.0791},{"date":"2020-04-21","close":9667.2529},{"date":"2020-04-22","close":11029.4561},{"date":"2020-04-23","close":10282.4404},{"date":"2020-04-24","close":9711.1943},{"date":"2020-04-27","close":10370.3242},{"date":"2020-04-28","close":10633.9775},{"date":"2020-04-29","close":10370.3242},{"date":"2020-05-04","close":10194.5586},{"date":"2020-05-06","close":10238.5},{"date":"2020-05-07","close":10238.5},{"date":"2020-05-08","close":10326.3838},{"date":"2020-05-11","close":10062.7305},{"date":"2020-05-12","close":9930.9053},{"date":"2020-05-13","close":9974.8467},{"date":"2020-05-14","close":9930.9053},{"date":"2020-05-15","close":9799.0791},{"date":"2020-05-18","close":9974.8467},{"date":"2020-05-19","close":9974.8467},{"date":"2020-05-20","close":10062.7305},{"date":"2020-05-21","close":10062.7305},{"date":"2020-05-22","close":9711.1943},{"date":"2020-05-25","close":9755.1357},{"date":"2020-05-26","close":9886.9629},{"date":"2020-05-27","close":9755.1357},{"date":"2020-05-28","close":9491.4854},{"date":"2020-05-29","close":9535.4258},{"date":"2020-06-01","close":9886.9629},{"date":"2020-06-02","close":10018.7891},{"date":"2020-06-03","close":10282.4404},{"date":"2020-06-04","close":10853.6885},{"date":"2020-06-05","close":10853.6885},{"date":"2020-06-08","close":11337.0508},{"date":"2020-06-09","close":12435.6025},{"date":"2020-06-10","close":12699.2549},{"date":"2020-06-11","close":12084.0664},{"date":"2020-06-12","close":11908.2969},{"date":"2020-06-15","close":11161.2822},{"date":"2020-06-16","close":12040.123},{"date":"2020-06-17","close":13094.7324},{"date":"2020-06-18","close":14852.416},{"date":"2020-06-19","close":12435.6025},{"date":"2020-06-22","close":11952.2393},{"date":"2020-06-23","close":11688.5869},{"date":"2020-06-24","close":11864.3564},{"date":"2020-06-25","close":11864.3564},{"date":"2020-06-26","close":11688.5869},{"date":"2020-06-29","close":11600.7021},{"date":"2020-06-30","close":11732.5293},{"date":"2020-07-01","close":12040.123},{"date":"2020-07-02","close":12918.9648},{"date":"2020-07-03","close":12391.6602},{"date":"2020-07-06","close":12567.4277},{"date":"2020-07-07","close":12347.7188},{"date":"2020-07-08","close":12699.2549},{"date":"2020-07-09","close":12918.9648},{"date":"2020-07-10","close":12259.834},{"date":"2020-07-13","close":11996.1807},{"date":"2020-07-14","close":12084.0664},{"date":"2020-07-15","close":12084.0664},{"date":"2020-07-16","close":11952.2393},{"date":"2020-07-17","close":12084.0664},{"date":"2020-07-20","close":12303.7754},{"date":"2020-07-21","close":12303.7754},{"date":"2020-07-22","close":12303.7754},{"date":"2020-07-23","close":12040.123},{"date":"2020-07-24","close":12215.8916},{"date":"2020-07-27","close":12611.3711},{"date":"2020-07-28","close":12347.7188},{"date":"2020-07-29","close":12215.8916},{"date":"2020-07-30","close":12171.9492},{"date":"2020-07-31","close":12128.0088},{"date":"2020-08-03","close":12347.7188},{"date":"2020-08-04","close":12128.0088},{"date":"2020-08-05","close":12171.9492},{"date":"2020-08-06","close":12303.7754},{"date":"2020-08-07","close":13226.5586},{"date":"2020-08-10","close":13358.3857},{"date":"2020-08-11","close":13006.8496},{"date":"2020-08-12","close":14105.4004},{"date":"2020-08-13","close":14281.1699},{"date":"2020-08-14","close":13665.9805},{"date":"2020-08-18","close":12303.7754},{"date":"2020-08-19","close":12303.7754},{"date":"2020-08-20","close":11600.7021},{"date":"2020-08-21","close":11996.1807},{"date":"2020-08-24","close":11864.3564},{"date":"2020-08-25","close":11864.3564},{"date":"2020-08-26","close":11952.2393},{"date":"2020-08-27","close":11600.7021},{"date":"2020-08-28","close":11688.5869},{"date":"2020-08-31","close":12128.0088},{"date":"2020-09-01","close":12567.4277},{"date":"2020-09-02","close":13314.4434},{"date":"2020-09-03","close":12831.0791},{"date":"2020-09-04","close":12962.9072},{"date":"2020-09-07","close":13314.4434},{"date":"2020-09-08","close":12787.1387},{"date":"2020-09-09","close":13138.6738},{"date":"2020-09-10","close":13534.1533},{"date":"2020-09-11","close":14105.4004},{"date":"2020-09-14","close":14632.7061},{"date":"2020-09-15","close":13929.6318},{"date":"2020-09-16","close":13182.6172},{"date":"2020-09-17","close":13138.6738},{"date":"2020-09-18","close":13622.0381},{"date":"2020-09-21","close":13182.6172},{"date":"2020-09-22","close":12259.834},{"date":"2020-09-23","close":12787.1387},{"date":"2020-09-24","close":12259.834},{"date":"2020-09-25","close":12347.7188},{"date":"2020-09-28","close":12084.0664},{"date":"2020-09-29","close":11908.2969},{"date":"2020-10-05","close":11776.4717},{"date":"2020-10-06","close":11952.2393},{"date":"2020-10-07","close":11952.2393},{"date":"2020-10-08","close":11864.3564},{"date":"2020-10-12","close":11776.4717},{"date":"2020-10-13","close":11908.2969},{"date":"2020-10-14","close":12040.123},{"date":"2020-10-15","close":12699.2549},{"date":"2020-10-16","close":12128.0088},{"date":"2020-10-19","close":12040.123},{"date":"2020-10-20","close":11864.3564},{"date":"2020-10-21","close":12303.7754},{"date":"2020-10-22","close":12391.6602},{"date":"2020-10-23","close":12303.7754},{"date":"2020-10-26","close":11600.7021},{"date":"2020-10-27","close":11820.4141},{"date":"2020-10-28","close":12040.123},{"date":"2020-10-29","close":11908.2969},{"date":"2020-10-30","close":11512.8203},{"date":"2020-11-02","close":11908.2969},{"date":"2020-11-03","close":12128.0088},{"date":"2020-11-04","close":11776.4717},{"date":"2020-11-05","close":11908.2969},{"date":"2020-11-06","close":11952.2393},{"date":"2020-11-09","close":11952.2393},{"date":"2020-11-10","close":12040.123},{"date":"2020-11-11","close":11952.2393},{"date":"2020-11-12","close":11864.3564},{"date":"2020-11-13","close":11952.2393},{"date":"2020-11-16","close":11776.4717},{"date":"2020-11-17","close":11996.1807},{"date":"2020-11-18","close":11820.4141},{"date":"2020-11-19","close":11732.5293},{"date":"2020-11-20","close":11732.5293},{"date":"2020-11-23","close":11820.4141},{"date":"2020-11-24","close":11996.1807},{"date":"2020-11-25","close":11996.1807},{"date":"2020-11-26","close":11996.1807},{"date":"2020-11-27","close":12084.0664},{"date":"2020-11-30","close":12084.0664},{"date":"2020-12-01","close":12084.0664},{"date":"2020-12-02","close":12084.0664},{"date":"2020-12-03","close":11996.1807},{"date":"2020-12-04","close":11996.1807},{"date":"2020-12-07","close":11776.4717},{"date":"2020-12-08","close":11864.3564},{"date":"2020-12-09","close":11864.3564},{"date":"2020-12-10","close":11864.3564},{"date":"2020-12-11","close":11820.4141},{"date":"2020-12-14","close":11820.4141},{"date":"2020-12-15","close":11600.7021},{"date":"2020-12-16","close":11776.4717},{"date":"2020-12-17","close":11776.4717},{"date":"2020-12-18","close":11864.3564},{"date":"2020-12-21","close":11864.3564},{"date":"2020-12-22","close":11644.6455},{"date":"2020-12-23","close":11644.6455},{"date":"2020-12-24","close":11732.5293},{"date":"2020-12-28","close":11820.4141},{"date":"2020-12-29","close":11847.3389},{"date":"2020-12-30","close":11847.3389},{"date":"2021-01-04","close":11712.71},{"date":"2021-01-05","close":11667.833},{"date":"2021-01-06","close":11398.5762},{"date":"2021-01-07","close":11308.8232},{"date":"2021-01-08","close":11219.0713},{"date":"2021-01-11","close":10815.1846},{"date":"2021-01-12","close":11174.1953},{"date":"2021-01-13","close":11398.5762},{"date":"2021-01-14","close":11219.0713},{"date":"2021-01-15","close":11219.0713},{"date":"2021-01-18","close":11353.6992},{"date":"2021-01-19","close":11488.3291},{"date":"2021-01-20","close":11353.6992},{"date":"2021-01-21","close":11308.8232},{"date":"2021-01-22","close":11219.0713},{"date":"2021-01-25","close":11174.1953},{"date":"2021-01-26","close":11084.4414},{"date":"2021-01-27","close":10994.6895},{"date":"2021-01-28","close":10815.1846},{"date":"2021-01-29","close":10590.8027},{"date":"2021-02-01","close":10994.6895},{"date":"2021-02-02","close":11174.1953},{"date":"2021-02-03","close":11174.1953},{"date":"2021-02-04","close":11174.1953},{"date":"2021-02-05","close":11174.1953},{"date":"2021-02-08","close":11219.0713},{"date":"2021-02-09","close":11129.3184},{"date":"2021-02-10","close":10949.8135},{"date":"2021-02-15","close":10770.3086},{"date":"2021-02-16","close":10994.6895},{"date":"2021-02-17","close":11219.0713},{"date":"2021-02-18","close":10994.6895},{"date":"2021-02-19","close":10994.6895},{"date":"2021-02-22","close":11039.5654},{"date":"2021-02-23","close":11084.4414},{"date":"2021-02-24","close":10815.1846},{"date":"2021-02-25","close":11039.5654},{"date":"2021-02-26","close":10770.3086},{"date":"2021-03-02","close":10815.1846},{"date":"2021-03-03","close":10904.9375},{"date":"2021-03-04","close":11129.3184},{"date":"2021-03-05","close":11039.5654},{"date":"2021-03-08","close":11353.6992},{"date":"2021-03-09","close":11443.4521},{"date":"2021-03-10","close":11488.3291},{"date":"2021-03-11","close":11174.1953},{"date":"2021-03-12","close":11488.3291},{"date":"2021-03-15","close":11667.833},{"date":"2021-03-16","close":11219.0713},{"date":"2021-03-17","close":11219.0713},{"date":"2021-03-18","close":11039.5654},{"date":"2021-03-19","close":10770.3086},{"date":"2021-03-22","close":10680.5557},{"date":"2021-03-23","close":10725.4316},{"date":"2021-03-24","close":10725.4316},{"date":"2021-03-25","close":11039.5654},{"date":"2021-03-26","close":11174.1953},{"date":"2021-03-29","close":11712.71},{"date":"2021-03-30","close":11533.2051},{"date":"2021-03-31","close":11353.6992},{"date":"2021-04-01","close":11757.5859},{"date":"2021-04-02","close":11847.3389},{"date":"2021-04-05","close":12430.7305},{"date":"2021-04-06","close":16155.4639},{"date":"2021-04-07","close":15033.5537},{"date":"2021-04-08","close":13821.8965},{"date":"2021-04-09","close":14091.1523},{"date":"2021-04-12","close":13866.7725},{"date":"2021-04-13","close":13597.5137},{"date":"2021-04-14","close":13103.876},{"date":"2021-04-15","close":12655.1123},{"date":"2021-04-16","close":13866.7725},{"date":"2021-04-19","close":13866.7725},{"date":"2021-04-20","close":16155.4639},{"date":"2021-04-21","close":21002.0996},{"date":"2021-04-22","close":18399.2754},{"date":"2021-04-23","close":22483.0195},{"date":"2021-04-26","close":24143.4414},{"date":"2021-04-27","close":20598.2148},{"date":"2021-04-28","close":22483.0195},{"date":"2021-04-29","close":23335.666},{"date":"2021-04-30","close":30336.3652},{"date":"2021-05-03","close":34554.7344},{"date":"2021-05-04","close":34554.7344},{"date":"2021-05-06","close":44876.2852},{"date":"2021-05-07","close":58339.1641},{"date":"2021-05-10","close":56095.3594},{"date":"2021-05-11","close":43978.7578},{"date":"2021-05-12","close":52056.4883},{"date":"2021-05-13","close":45504.5508},{"date":"2021-05-14","close":42363.2109},{"date":"2021-05-17","close":36978.0625},{"date":"2021-05-18","close":36260.0352},{"date":"2021-05-20","close":35901.0312},{"date":"2021-05-21","close":35856.1484},{"date":"2021-05-24","close":37785.8359},{"date":"2021-05-25","close":35542.0156},{"date":"2021-05-26","close":33881.5898},{"date":"2021-05-27","close":32310.9277},{"date":"2021-05-28","close":32041.668},{"date":"2021-05-31","close":29887.6074},{"date":"2021-06-01","close":38817.9883},{"date":"2021-06-02","close":39401.375},{"date":"2021-06-03","close":39401.375},{"date":"2021-06-04","close":38773.1094},{"date":"2021-06-07","close":36888.3047},{"date":"2021-06-08","close":36708.7969},{"date":"2021-06-09","close":35497.1406},{"date":"2021-06-10","close":31503.1523},{"date":"2021-06-11","close":32625.0586},{"date":"2021-06-14","close":35542.0156},{"date":"2021-06-15","close":34285.4805},{"date":"2021-06-16","close":34958.6289},{"date":"2021-06-17","close":34464.9883},{"date":"2021-06-18","close":33702.0859},{"date":"2021-06-21","close":31548.0273},{"date":"2021-06-22","close":31548.0273},{"date":"2021-06-23","close":31637.7773},{"date":"2021-06-24","close":33208.4492},{"date":"2021-06-25","close":33387.957},{"date":"2021-06-28","close":34105.9805},{"date":"2021-06-29","close":31323.6445},{"date":"2021-06-30","close":30919.7598},{"date":"2021-07-01","close":29618.3477},{"date":"2021-07-02","close":28047.6797},{"date":"2021-07-05","close":27464.2852},{"date":"2021-07-06","close":28272.0586},{"date":"2021-07-07","close":27554.0391},{"date":"2021-07-08","close":26387.2539},{"date":"2021-07-09","close":25310.2246},{"date":"2021-07-12","close":25310.2246},{"date":"2021-07-13","close":25714.1113},{"date":"2021-07-14","close":25040.9668},{"date":"2021-07-15","close":24457.5742},{"date":"2021-07-16","close":23470.2988},{"date":"2021-07-19","close":24188.3184},{"date":"2021-07-20","close":23515.1719},{"date":"2021-07-21","close":23066.4102},{"date":"2021-07-22","close":22662.5234},{"date":"2021-07-23","close":21720.1211},{"date":"2021-07-26","close":28227.1816},{"date":"2021-07-27","close":28900.3262},{"date":"2021-07-28","close":28002.8008},{"date":"2021-07-29","close":28361.8105},{"date":"2021-07-30","close":27957.9258},{"date":"2021-08-02","close":26252.625},{"date":"2021-08-03","close":25130.7207},{"date":"2021-08-04","close":25355.1016},{"date":"2021-08-05","close":24547.3262},{"date":"2021-08-06","close":23290.793},{"date":"2021-08-09","close":22393.2656},{"date":"2021-08-10","close":23335.666},{"date":"2021-08-11","close":22662.5234},{"date":"2021-08-12","close":22393.2656},{"date":"2021-08-13","close":22393.2656},{"date":"2021-08-17","close":21809.875},{"date":"2021-08-18","close":21764.9961},{"date":"2021-08-19","close":20643.0898},{"date":"2021-08-20","close":19610.9375},{"date":"2021-08-23","close":20239.2051},{"date":"2021-08-24","close":21540.6172},{"date":"2021-08-25","close":21091.8516},{"date":"2021-08-26","close":21002.0996},{"date":"2021-08-27","close":21181.6055},{"date":"2021-08-30","close":21450.8633},{"date":"2021-08-31","close":21271.3594},{"date":"2021-09-01","close":21540.6172},{"date":"2021-09-02","close":21630.3691},{"date":"2021-09-03","close":20867.4727},{"date":"2021-09-06","close":20104.5742},{"date":"2021-09-07","close":20149.4512},{"date":"2021-09-08","close":19835.3164},{"date":"2021-09-09","close":20508.4609},{"date":"2021-09-10","close":20104.5742},{"date":"2021-09-13","close":20149.4512},{"date":"2021-09-14","close":20373.834},{"date":"2021-09-15","close":20014.8203},{"date":"2021-09-16","close":19880.1934},{"date":"2021-09-17","close":20463.5859},{"date":"2021-09-23","close":20284.0781},{"date":"2021-09-24","close":19969.9453},{"date":"2021-09-27","close":19745.5664},{"date":"2021-09-28","close":19162.1719},{"date":"2021-09-29","close":18309.5234},{"date":"2021-09-30","close":18309.5234},{"date":"2021-10-01","close":17726.1309},{"date":"2021-10-05","close":16559.3496},{"date":"2021-10-06","close":16020.834},{"date":"2021-10-07","close":16334.9668},{"date":"2021-10-08","close":17501.752},{"date":"2021-10-12","close":17546.6289},{"date":"2021-10-13","close":17546.6289},{"date":"2021-10-14","close":17771.0078},{"date":"2021-10-15","close":17771.0078},{"date":"2021-10-18","close":20239.2051},{"date":"2021-10-19","close":19745.5664},{"date":"2021-10-20","close":18578.7832},{"date":"2021-10-21","close":18848.0371},{"date":"2021-10-22","close":18937.791},{"date":"2021-10-25","close":19476.3086},{"date":"2021-10-26","close":19072.4199},{"date":"2021-10-27","close":18668.5352},{"date":"2021-10-28","close":18713.4102},{"date":"2021-10-29","close":19476.3086},{"date":"2021-11-01","close":22303.5137},{"date":"2021-11-02","close":20822.5957},{"date":"2021-11-03","close":22124.0078},{"date":"2021-11-04","close":22258.6367},{"date":"2021-11-05","close":22438.1426},{"date":"2021-11-08","close":21944.502},{"date":"2021-11-09","close":20822.5957},{"date":"2021-11-10","close":19251.9258},{"date":"2021-11-11","close":19296.8027},{"date":"2021-11-12","close":20418.709},{"date":"2021-11-15","close":19790.4414},{"date":"2021-11-16","close":19341.6758},{"date":"2021-11-17","close":18444.1523},{"date":"2021-11-18","close":19296.8027},{"date":"2021-11-19","close":18668.5352},{"date":"2021-11-22","close":19162.1719},{"date":"2021-11-23","close":18399.2754},{"date":"2021-11-24","close":18399.2754},{"date":"2021-11-25","close":17950.5156},{"date":"2021-11-26","close":17501.752},{"date":"2021-11-29","close":17681.2559},{"date":"2021-11-30","close":17008.1133},{"date":"2021-12-01","close":16828.6074},{"date":"2021-12-02","close":17905.6367},{"date":"2021-12-03","close":19476.3086},{"date":"2021-12-06","close":19925.0703},{"date":"2021-12-07","close":19476.3086},{"date":"2021-12-08","close":19700.6875},{"date":"2021-12-09","close":20418.709},{"date":"2021-12-10","close":22079.1309},{"date":"2021-12-13","close":20284.0781},{"date":"2021-12-14","close":20463.5859},{"date":"2021-12-15","close":19386.5547},{"date":"2021-12-16","close":19790.4414},{"date":"2021-12-17","close":19610.9375},{"date":"2021-12-20","close":18803.1641},{"date":"2021-12-21","close":19296.8027},{"date":"2021-12-22","close":18982.668},{"date":"2021-12-23","close":17995.3926},{"date":"2021-12-24","close":18444.1523},{"date":"2021-12-27","close":18578.7832},{"date":"2021-12-28","close":18578.7832},{"date":"2021-12-29","close":19697.877},{"date":"2021-12-30","close":19197.4688},{"date":"2022-01-03","close":20600.0},{"date":"2022-01-04","close":18378.6191},{"date":"2022-01-05","close":17377.8027},{"date":"2022-01-06","close":17104.8535},{"date":"2022-01-07","close":17787.2285},{"date":"2022-01-10","close":18060.1758},{"date":"2022-01-11","close":17787.2285},{"date":"2022-01-12","close":17741.7363},{"date":"2022-01-13","close":17559.7695},{"date":"2022-01-14","close":17605.2598},{"date":"2022-01-17","close":22063.4395},{"date":"2022-01-18","close":19288.4512},{"date":"2022-01-19","close":21381.0645},{"date":"2022-01-20","close":22108.9316},{"date":"2022-01-21","close":22017.9492},{"date":"2022-01-24","close":20880.6562},{"date":"2022-01-25","close":21835.9824},{"date":"2022-01-26","close":21835.9824},{"date":"2022-01-27","close":20016.3164},{"date":"2022-01-28","close":20016.3164},{"date":"2022-02-03","close":19106.4844},{"date":"2022-02-04","close":19834.3496},{"date":"2022-02-07","close":19652.3828},{"date":"2022-02-08","close":19652.3828},{"date":"2022-02-09","close":19652.3828},{"date":"2022-02-10","close":19379.4336},{"date":"2022-02-11","close":19561.4004},{"date":"2022-02-14","close":18651.5684},{"date":"2022-02-15","close":17878.209},{"date":"2022-02-16","close":18151.1602},{"date":"2022-02-17","close":18515.0918},{"date":"2022-02-18","close":23200.7305},{"date":"2022-02-21","close":20835.1641},{"date":"2022-02-22","close":20835.1641},{"date":"2022-02-23","close":20835.1641},{"date":"2022-02-24","close":18651.5684},{"date":"2022-02-25","close":18742.5508},{"date":"2022-02-28","close":18742.5508},{"date":"2022-03-02","close":18333.127},{"date":"2022-03-03","close":19106.4844},{"date":"2022-03-04","close":19106.4844},{"date":"2022-03-07","close":18560.5859},{"date":"2022-03-08","close":18060.1758},{"date":"2022-03-10","close":18060.1758},{"date":"2022-03-11","close":19060.9922},{"date":"2022-03-14","close":18697.0586},{"date":"2022-03-15","close":18105.668},{"date":"2022-03-16","close":18515.0918},{"date":"2022-03-17","close":18378.6191},{"date":"2022-03-18","close":18424.1094},{"date":"2022-03-21","close":18424.1094},{"date":"2022-03-22","close":18424.1094},{"date":"2022-03-23","close":18515.0918},{"date":"2022-03-24","close":18560.5859},{"date":"2022-03-25","close":18333.127},{"date":"2022-03-28","close":18924.5176},{"date":"2022-03-29","close":19424.9258},{"date":"2022-03-30","close":18924.5176},{"date":"2022-03-31","close":19197.4688},{"date":"2022-04-01","close":19106.4844},{"date":"2022-04-04","close":19106.4844},{"date":"2022-04-05","close":19151.9766},{"date":"2022-04-06","close":19151.9766},{"date":"2022-04-07","close":19561.4004},{"date":"2022-04-08","close":19561.4004},{"date":"2022-04-11","close":19106.4844},{"date":"2022-04-12","close":19060.9922},{"date":"2022-04-13","close":19242.959},{"date":"2022-04-14","close":19288.4512},{"date":"2022-04-15","close":18924.5176},{"date":"2022-04-18","close":18833.5332},{"date":"2022-04-19","close":18651.5684},{"date":"2022-04-20","close":19151.9766},{"date":"2022-04-21","close":19288.4512},{"date":"2022-04-22","close":19242.959},{"date":"2022-04-25","close":18924.5176},{"date":"2022-04-26","close":18833.5332},{"date":"2022-04-27","close":18560.5859},{"date":"2022-04-28","close":18879.0234},{"date":"2022-04-29","close":18970.0078},{"date":"2022-05-02","close":18924.5176},{"date":"2022-05-03","close":18924.5176},{"date":"2022-05-04","close":18788.043},{"date":"2022-05-06","close":18833.5332},{"date":"2022-05-09","close":20500.0},{"date":"2022-05-10","close":18469.6016},{"date":"2022-05-11","close":18287.6348},{"date":"2022-05-12","close":17923.7031},{"date":"2022-05-13","close":18833.5332},{"date":"2022-05-16","close":18469.6016},{"date":"2022-05-17","close":18424.1094},{"date":"2022-05-18","close":18242.1406},{"date":"2022-05-19","close":18196.6523},{"date":"2022-05-20","close":18060.1758},{"date":"2022-05-23","close":18060.1758},{"date":"2022-05-24","close":17923.7031},{"date":"2022-05-25","close":17741.7363},{"date":"2022-05-26","close":17514.2754},{"date":"2022-05-27","close":17423.293},{"date":"2022-05-30","close":17650.752},{"date":"2022-05-31","close":18333.127},{"date":"2022-06-02","close":17832.7188},{"date":"2022-06-03","close":17878.209},{"date":"2022-06-07","close":17605.2598},{"date":"2022-06-08","close":17605.2598},{"date":"2022-06-09","close":17468.7852},{"date":"2022-06-10","close":17878.209},{"date":"2022-06-13","close":17377.8027},{"date":"2022-06-14","close":16695.4277},{"date":"2022-06-15","close":15922.0693},{"date":"2022-06-16","close":16331.4961},{"date":"2022-06-17","close":15785.5957},{"date":"2022-06-20","close":15285.1865},{"date":"2022-06-21","close":14875.7627},{"date":"2022-06-22","close":14420.8457},{"date":"2022-06-23","close":13238.0645},{"date":"2022-06-24","close":13283.5557},{"date":"2022-06-27","close":13601.9971},{"date":"2022-06-28","close":14557.3213},{"date":"2022-06-29","close":14147.8965},{"date":"2022-06-30","close":14056.9131},{"date":"2022-07-01","close":13420.0303},{"date":"2022-07-04","close":13374.54},{"date":"2022-07-05","close":13601.9971},{"date":"2022-07-06","close":13738.4717},{"date":"2022-07-07","close":13738.4717},{"date":"2022-07-08","close":13647.4893},{"date":"2022-07-11","close":13783.9629},{"date":"2022-07-12","close":13238.0645},{"date":"2022-07-13","close":13601.9971},{"date":"2022-07-14","close":13692.9805},{"date":"2022-07-15","close":13420.0303},{"date":"2022-07-18","close":13647.4893},{"date":"2022-07-19","close":14739.2871},{"date":"2022-07-20","close":14511.8301},{"date":"2022-07-21","close":14739.2871},{"date":"2022-07-22","close":15467.1533},{"date":"2022-07-25","close":15558.1377},{"date":"2022-07-26","close":15512.6465},{"date":"2022-07-27","close":15330.6787},{"date":"2022-07-28","close":15330.6787},{"date":"2022-07-29","close":14921.2539},{"date":"2022-08-01","close":15103.2197},{"date":"2022-08-02","close":14648.3047},{"date":"2022-08-03","close":15012.2373},{"date":"2022-08-04","close":15148.7119},{"date":"2022-08-05","close":15376.1699},{"date":"2022-08-08","close":15558.1377},{"date":"2022-08-09","close":15649.1201},{"date":"2022-08-10","close":15649.1201},{"date":"2022-08-11","close":15740.1035},{"date":"2022-08-12","close":15967.5615},{"date":"2022-08-16","close":15148.7119},{"date":"2022-08-17","close":15330.6787},{"date":"2022-08-18","close":15376.1699},{"date":"2022-08-19","close":15103.2197},{"date":"2022-08-22","close":14921.2539},{"date":"2022-08-23","close":14557.3213},{"date":"2022-08-24","close":14329.8633},{"date":"2022-08-25","close":14466.3379},{"date":"2022-08-26","close":14193.3887},{"date":"2022-08-29","close":13738.4717},{"date":"2022-08-30","close":13601.9971},{"date":"2022-08-31","close":13556.5059},{"date":"2022-09-01","close":13829.4561},{"date":"2022-09-02","close":14921.2539},{"date":"2022-09-05","close":17059.3613},{"date":"2022-09-06","close":17832.7188},{"date":"2022-09-07","close":17377.8027},{"date":"2022-09-08","close":16877.3926},{"date":"2022-09-13","close":16195.0186},{"date":"2022-09-14","close":16240.5107},{"date":"2022-09-15","close":16376.9854},{"date":"2022-09-16","close":15740.1035},{"date":"2022-09-19","close":15285.1865},{"date":"2022-09-20","close":15103.2197},{"date":"2022-09-21","close":15057.7295},{"date":"2022-09-22","close":14648.3047},{"date":"2022-09-23","close":14284.3711},{"date":"2022-09-26","close":13374.54},{"date":"2022-09-27","close":13283.5557},{"date":"2022-09-28","close":12328.2314},{"date":"2022-09-29","close":13192.5723},{"date":"2022-09-30","close":13192.5723},{"date":"2022-10-04","close":13783.9629},{"date":"2022-10-05","close":13511.0146},{"date":"2022-10-06","close":14102.4043},{"date":"2022-10-07","close":14147.8965},{"date":"2022-10-11","close":13783.9629},{"date":"2022-10-12","close":14602.8125},{"date":"2022-10-13","close":13874.9482},{"date":"2022-10-14","close":13874.9482},{"date":"2022-10-17","close":14056.9131},{"date":"2022-10-18","close":14011.4219},{"date":"2022-10-19","close":14329.8633},{"date":"2022-10-20","close":14420.8457},{"date":"2022-10-21","close":14420.8457},{"date":"2022-10-24","close":14193.3887},{"date":"2022-10-25","close":14602.8125},{"date":"2022-10-26","close":14602.8125},{"date":"2022-10-27","close":14557.3213},{"date":"2022-10-28","close":14648.3047},{"date":"2022-10-31","close":14693.7959},{"date":"2022-11-01","close":14511.8301},{"date":"2022-11-02","close":14102.4043},{"date":"2022-11-03","close":14011.4219},{"date":"2022-11-04","close":13965.9307},{"date":"2022-11-07","close":14284.3711},{"date":"2022-11-08","close":14193.3887},{"date":"2022-11-09","close":14102.4043},{"date":"2022-11-10","close":14102.4043},{"date":"2022-11-11","close":14375.3545},{"date":"2022-11-14","close":14329.8633},{"date":"2022-11-15","close":14466.3379},{"date":"2022-11-16","close":14466.3379},{"date":"2022-11-17","close":14284.3711},{"date":"2022-11-18","close":14102.4043},{"date":"2022-11-21","close":14147.8965},{"date":"2022-11-22","close":14011.4219},{"date":"2022-11-23","close":13920.4385},{"date":"2022-11-24","close":13692.9805},{"date":"2022-11-25","close":13783.9629},{"date":"2022-11-28","close":13556.5059},{"date":"2022-11-29","close":13692.9805},{"date":"2022-11-30","close":13647.4893},{"date":"2022-12-01","close":15740.1035},{"date":"2022-12-02","close":14739.2871},{"date":"2022-12-05","close":14193.3887},{"date":"2022-12-06","close":14193.3887},{"date":"2022-12-07","close":14329.8633},{"date":"2022-12-08","close":14147.8965},{"date":"2022-12-09","close":14056.9131},{"date":"2022-12-12","close":13738.4717},{"date":"2022-12-13","close":14102.4043},{"date":"2022-12-14","close":14284.3711},{"date":"2022-12-15","close":14011.4219},{"date":"2022-12-16","close":13920.4385},{"date":"2022-12-19","close":13920.4385},{"date":"2022-12-20","close":13692.9805},{"date":"2022-12-21","close":13738.4717},{"date":"2022-12-22","close":13738.4717},{"date":"2022-12-23","close":13556.5059},{"date":"2022-12-26","close":13647.4893},{"date":"2022-12-27","close":13783.9629},{"date":"2022-12-28","close":14089.8623},{"date":"2022-12-29","close":14182.5586},{"date":"2023-01-02","close":13950.8174},{"date":"2023-01-03","close":13858.1211},{"date":"2023-01-04","close":13904.4697},{"date":"2023-01-05","close":14089.8623},{"date":"2023-01-06","close":13950.8174},{"date":"2023-01-09","close":13950.8174},{"date":"2023-01-10","close":13904.4697},{"date":"2023-01-11","close":13950.8174},{"date":"2023-01-12","close":13904.4697},{"date":"2023-01-13","close":14089.8623},{"date":"2023-01-16","close":13997.165},{"date":"2023-01-17","close":14043.5137},{"date":"2023-01-18","close":13997.165},{"date":"2023-01-19","close":14182.5586},{"date":"2023-01-20","close":14367.9512},{"date":"2023-01-25","close":14367.9512},{"date":"2023-01-26","close":14238.1768},{"date":"2023-01-27","close":14358.6816},{"date":"2023-01-30","close":14405.0293},{"date":"2023-01-31","close":14794.3555},{"date":"2023-02-01","close":14247.4463},{"date":"2023-02-02","close":14247.4463},{"date":"2023-02-03","close":14710.9277},{"date":"2023-02-06","close":14247.4463},{"date":"2023-02-07","close":14080.5918},{"date":"2023-02-08","close":14062.0527},{"date":"2023-02-09","close":14349.4121},{"date":"2023-02-10","close":14506.9961},{"date":"2023-02-13","close":14367.9512},{"date":"2023-02-14","close":14099.1318},{"date":"2023-02-15","close":13932.2783},{"date":"2023-02-16","close":13923.0088},{"date":"2023-02-17","close":13913.7393},{"date":"2023-02-20","close":13895.1992},{"date":"2023-02-21","close":14062.0527},{"date":"2023-02-22","close":13950.8174},{"date":"2023-02-23","close":13913.7393},{"date":"2023-02-24","close":13839.582},{"date":"2023-02-27","close":13719.0762},{"date":"2023-02-28","close":13644.9189},{"date":"2023-03-02","close":13672.7275},{"date":"2023-03-03","close":13839.582},{"date":"2023-03-06","close":13821.043},{"date":"2023-03-07","close":13858.1211},{"date":"2023-03-08","close":13681.9971},{"date":"2023-03-09","close":13681.9971},{"date":"2023-03-10","close":13663.458},{"date":"2023-03-13","close":13524.4141},{"date":"2023-03-14","close":13190.7061},{"date":"2023-03-15","close":13413.1777},{"date":"2023-03-16","close":13339.0195},{"date":"2023-03-17","close":13478.0664},{"date":"2023-03-20","close":13329.75},{"date":"2023-03-21","close":13329.75},{"date":"2023-03-22","close":13209.2451},{"date":"2023-03-23","close":13199.9756},{"date":"2023-03-24","close":13125.8184},{"date":"2023-03-27","close":13051.6611},{"date":"2023-03-28","close":12847.7295},{"date":"2023-03-29","close":12949.6953},{"date":"2023-03-30","close":13125.8184},{"date":"2023-03-31","close":12986.7734},{"date":"2023-04-03","close":12977.5039},{"date":"2023-04-04","close":13348.2891},{"date":"2023-04-05","close":13413.1777},{"date":"2023-04-06","close":13246.3232},{"date":"2023-04-07","close":13413.1777},{"date":"2023-04-10","close":13580.0322},{"date":"2023-04-11","close":13709.8066},{"date":"2023-04-12","close":13496.6055},{"date":"2023-04-13","close":13505.875},{"date":"2023-04-14","close":13496.6055},{"date":"2023-04-17","close":13366.8291},{"date":"2023-04-18","close":13033.1211},{"date":"2023-04-19","close":13255.5938},{"date":"2023-04-20","close":13079.4707},{"date":"2023-04-21","close":12847.7295},{"date":"2023-04-24","close":12588.1787},{"date":"2023-04-25","close":12402.7871},{"date":"2023-04-26","close":12458.4043},{"date":"2023-04-27","close":12458.4043},{"date":"2023-04-28","close":12458.4043},{"date":"2023-05-02","close":12430.5957},{"date":"2023-05-03","close":13042.3916},{"date":"2023-05-04","close":12727.2246},{"date":"2023-05-08","close":12514.0225},{"date":"2023-05-09","close":12671.6055},{"date":"2023-05-10","close":12690.1445},{"date":"2023-05-11","close":12671.6055},{"date":"2023-05-12","close":12551.1006},{"date":"2023-05-15","close":12653.0664},{"date":"2023-05-16","close":12625.2578},{"date":"2023-05-17","close":12606.7178},{"date":"2023-05-18","close":12578.9092},{"date":"2023-05-19","close":12560.3701},{"date":"2023-05-22","close":12597.4482},{"date":"2023-05-23","close":12560.3701},{"date":"2023-05-24","close":12560.3701},{"date":"2023-05-25","close":12514.0225},{"date":"2023-05-26","close":12597.4482},{"date":"2023-05-30","close":12792.1113},{"date":"2023-05-31","close":12699.4141},{"date":"2023-06-01","close":12699.4141},{"date":"2023-06-02","close":12569.6396},{"date":"2023-06-05","close":12551.1006},{"date":"2023-06-07","close":12680.875},{"date":"2023-06-08","close":12690.1445},{"date":"2023-06-09","close":12680.875},{"date":"2023-06-12","close":12653.0664},{"date":"2023-06-13","close":12606.7178},{"date":"2023-06-14","close":12560.3701},{"date":"2023-06-15","close":12634.5273},{"date":"2023-06-16","close":12606.7178},{"date":"2023-06-19","close":12606.7178},{"date":"2023-06-20","close":12699.4141},{"date":"2023-06-21","close":12690.1445},{"date":"2023-06-22","close":12708.6836},{"date":"2023-06-23","close":12792.1113},{"date":"2023-06-26","close":12764.3027},{"date":"2023-06-27","close":12755.0332},{"date":"2023-06-28","close":12773.5723},{"date":"2023-06-29","close":12588.1787},{"date":"2023-06-30","close":12588.1787},{"date":"2023-07-03","close":12421.3262},{"date":"2023-07-04","close":12263.7412},{"date":"2023-07-05","close":12254.4717},{"date":"2023-07-06","close":12263.7412},{"date":"2023-07-07","close":12032.0},{"date":"2023-07-10","close":11994.9219},{"date":"2023-07-11","close":11883.6865},{"date":"2023-07-12","close":11846.6074},{"date":"2023-07-13","close":11577.7881},{"date":"2023-07-14","close":11698.293},{"date":"2023-07-17","close":11651.9453},{"date":"2023-07-18","close":11763.1816},{"date":"2023-07-19","close":11633.4053},{"date":"2023-07-20","close":11531.4395},{"date":"2023-07-21","close":11253.3506},{"date":"2023-07-24","close":10873.2939},{"date":"2023-07-25","close":10548.8564},{"date":"2023-07-26","close":9825.8252},{"date":"2023-07-27","close":9779.4766},{"date":"2023-07-28","close":10150.2627},{"date":"2023-07-31","close":10521.0479},{"date":"2023-08-01","close":10623.0137},{"date":"2023-08-02","close":10558.126},{"date":"2023-08-03","close":10539.5869},{"date":"2023-08-04","close":10706.4414},{"date":"2023-08-07","close":10734.25},{"date":"2023-08-08","close":10734.25},{"date":"2023-08-09","close":10715.7109},{"date":"2023-08-10","close":10734.25},{"date":"2023-08-11","close":10604.4746},{"date":"2023-08-14","close":10595.2051},{"date":"2023-08-16","close":10483.9697},{"date":"2023-08-17","close":10252.2285},{"date":"2023-08-18","close":10103.9141},{"date":"2023-08-21","close":10085.375},{"date":"2023-08-22","close":9835.0947},{"date":"2023-08-23","close":9937.0605},{"date":"2023-08-24","close":10196.6104},{"date":"2023-08-25","close":11012.3389},{"date":"2023-08-28","close":14312.333},{"date":"2023-08-29","close":18585.6387},{"date":"2023-08-30","close":19837.041},{"date":"2023-08-31","close":23637.5977},{"date":"2023-09-01","close":22247.1523},{"date":"2023-09-04","close":21690.9707},{"date":"2023-09-05","close":19234.5137},{"date":"2023-09-06","close":19837.041},{"date":"2023-09-07","close":16935.6426},{"date":"2023-09-08","close":17575.25},{"date":"2023-09-11","close":18585.6387},{"date":"2023-09-12","close":18177.7754},{"date":"2023-09-13","close":23591.248},{"date":"2023-09-14","close":21042.0957},{"date":"2023-09-15","close":22154.4551},{"date":"2023-09-18","close":25213.4355},{"date":"2023-09-19","close":23962.0332},{"date":"2023-09-20","close":21320.1836},{"date":"2023-09-21","close":21783.668},{"date":"2023-09-22","close":18066.541},{"date":"2023-09-25","close":17426.9355},{"date":"2023-09-26","close":17148.8457},{"date":"2023-09-27","close":16703.9023},{"date":"2023-10-04","close":16592.6641},{"date":"2023-10-05","close":15183.6797},{"date":"2023-10-06","close":16509.2383},{"date":"2023-10-10","close":16407.2715},{"date":"2023-10-11","close":17445.4746},{"date":"2023-10-12","close":18956.4258},{"date":"2023-10-13","close":17853.3379},{"date":"2023-10-16","close":18910.0781},{"date":"2023-10-17","close":18724.6855},{"date":"2023-10-18","close":18474.4043},{"date":"2023-10-19","close":18446.5957},{"date":"2023-10-20","close":19373.5605},{"date":"2023-10-23","close":18502.2129},{"date":"2023-10-24","close":18326.0898},{"date":"2023-10-25","close":17973.8418},{"date":"2023-10-26","close":17547.4395},{"date":"2023-10-27","close":16574.125},{"date":"2023-10-30","close":17056.1465},{"date":"2023-10-31","close":16425.8125},{"date":"2023-11-01","close":16499.9688},{"date":"2023-11-02","close":16268.2295},{"date":"2023-11-03","close":16129.1836},{"date":"2023-11-06","close":15943.791},{"date":"2023-11-07","close":16546.3184},{"date":"2023-11-08","close":16499.9688},{"date":"2023-11-09","close":16870.7559},{"date":"2023-11-10","close":17473.2832},{"date":"2023-11-13","close":17473.2832},{"date":"2023-11-14","close":17241.541},{"date":"2023-11-15","close":18075.8105},{"date":"2023-11-16","close":18539.291},{"date":"2023-11-17","close":18103.6191},{"date":"2023-11-20","close":19280.8633},{"date":"2023-11-21","close":18863.7285},{"date":"2023-11-22","close":19188.166},{"date":"2023-11-23","close":18400.2461},{"date":"2023-11-24","close":18187.0469},{"date":"2023-11-27","close":17167.3848},{"date":"2023-11-28","close":18261.2031},{"date":"2023-11-29","close":18159.2363},{"date":"2023-11-30","close":21181.1406},{"date":"2023-12-01","close":20532.2656},{"date":"2023-12-04","close":24008.3828},{"date":"2023-12-05","close":21876.3633},{"date":"2023-12-06","close":22061.7578},{"date":"2023-12-07","close":23637.5977},{"date":"2023-12-08","close":20764.0078},{"date":"2023-12-11","close":19234.5137},{"date":"2023-12-12","close":20856.7031},{"date":"2023-12-13","close":20068.7852},{"date":"2023-12-14","close":19373.5605},{"date":"2023-12-15","close":20068.7852},{"date":"2023-12-18","close":19280.8633},{"date":"2023-12-19","close":18678.3379},{"date":"2023-12-20","close":18465.1348},{"date":"2023-12-21","close":17538.1719},{"date":"2023-12-22","close":18205.5859},{"date":"2023-12-26","close":17454.7441},{"date":"2023-12-27","close":16539.5488},{"date":"2023-12-28","close":16652.7676},{"date":"2024-01-02","close":15945.1436},{"date":"2024-01-03","close":17171.6914},{"date":"2024-01-04","close":16464.0684},{"date":"2024-01-05","close":16454.6328},{"date":"2024-01-08","close":16643.332},{"date":"2024-01-09","close":16511.2422},{"date":"2024-01-10","close":16114.9727},{"date":"2024-01-11","close":15747.0078},{"date":"2024-01-12","close":15473.3936},{"date":"2024-01-15","close":15463.958},{"date":"2024-01-16","close":15341.3037},{"date":"2024-01-17","close":15105.4287},{"date":"2024-01-18","close":15011.0791},{"date":"2024-01-19","close":15011.0791},{"date":"2024-01-22","close":14548.7646},{"date":"2024-01-23","close":15275.2588},{"date":"2024-01-24","close":15086.5586},{"date":"2024-01-25","close":14661.9844},{"date":"2024-01-26","close":14671.4189},{"date":"2024-01-29","close":15095.9941},{"date":"2024-01-30","close":15652.6582},{"date":"2024-01-31","close":15284.6934},{"date":"2024-02-01","close":15473.3936},{"date":"2024-02-02","close":15275.2588},{"date":"2024-02-05","close":15020.5137},{"date":"2024-02-06","close":15029.9492},{"date":"2024-02-07","close":14822.3789},{"date":"2024-02-08","close":19247.3926},{"date":"2024-02-13","close":16888.6426},{"date":"2024-02-14","close":16454.6328},{"date":"2024-02-15","close":15897.9678},{"date":"2024-02-16","close":15850.793},{"date":"2024-02-19","close":15850.793},{"date":"2024-02-20","close":15652.6582},{"date":"2024-02-21","close":15482.8281},{"date":"2024-02-22","close":15482.8281},{"date":"2024-02-23","close":15294.1289},{"date":"2024-02-26","close":15331.8682},{"date":"2024-02-27","close":14888.4238},{"date":"2024-02-28","close":15039.3838},{"date":"2024-02-29","close":14718.5938},{"date":"2024-03-04","close":14775.2041},{"date":"2024-03-05","close":14812.9443},{"date":"2024-03-06","close":14690.2891},{"date":"2024-03-07","close":14690.2891},{"date":"2024-03-08","close":14897.8594},{"date":"2024-03-11","close":14709.1592},{"date":"2024-03-12","close":14341.1943},{"date":"2024-03-13","close":13850.5752},{"date":"2024-03-14","close":13841.1396},{"date":"2024-03-15","close":14029.8398},{"date":"2024-03-18","close":13756.2246},{"date":"2024-03-19","close":14256.2793},{"date":"2024-03-20","close":14180.7998},{"date":"2024-03-21","close":14114.7549},{"date":"2024-03-22","close":14086.4492},{"date":"2024-03-25","close":14029.8398},{"date":"2024-03-26","close":13850.5752},{"date":"2024-03-27","close":13397.6943},{"date":"2024-03-28","close":13444.8691},{"date":"2024-03-29","close":13303.3438},{"date":"2024-04-01","close":13775.0947},{"date":"2024-04-02","close":13520.3486},{"date":"2024-04-03","close":13303.3438},{"date":"2024-04-04","close":13227.8643},{"date":"2024-04-05","close":13124.0791},{"date":"2024-04-08","close":12888.2041},{"date":"2024-04-09","close":12737.2451},{"date":"2024-04-11","close":12350.4102},{"date":"2024-04-12","close":12605.1543},{"date":"2024-04-15","close":12718.375},{"date":"2024-04-16","close":12378.7148},{"date":"2024-04-17","close":12284.3652},{"date":"2024-04-18","close":12652.3301},{"date":"2024-04-19","close":12444.7598},{"date":"2024-04-22","close":12529.6748},{"date":"2024-04-23","close":12737.2451},{"date":"2024-04-24","close":12784.4199},{"date":"2024-04-25","close":12944.8145},{"date":"2024-04-26","close":13463.7393},{"date":"2024-04-29","close":13020.2949},{"date":"2024-04-30","close":13114.6445},{"date":"2024-05-02","close":13208.9941},{"date":"2024-05-03","close":13180.6895},{"date":"2024-05-07","close":13709.0488},{"date":"2024-05-08","close":13661.874},{"date":"2024-05-09","close":13765.6602},{"date":"2024-05-10","close":13690.1787},{"date":"2024-05-13","close":13812.835},{"date":"2024-05-14","close":14039.2744},{"date":"2024-05-16","close":14152.4941},{"date":"2024-05-17","close":14341.1943},{"date":"2024-05-20","close":14322.3242},{"date":"2024-05-21","close":14303.4541},{"date":"2024-05-22","close":15001.6436},{"date":"2024-05-23","close":15001.6436},{"date":"2024-05-24","close":15114.8633},{"date":"2024-05-27","close":15048.8184},{"date":"2024-05-28","close":14718.5938},{"date":"2024-05-29","close":14718.5938},{"date":"2024-05-30","close":14709.1592},{"date":"2024-05-31","close":14341.1943},{"date":"2024-06-03","close":14152.4941},{"date":"2024-06-04","close":13973.2295},{"date":"2024-06-05","close":13878.8799},{"date":"2024-06-07","close":13775.0947},{"date":"2024-06-10","close":13793.9648},{"date":"2024-06-11","close":13954.3594},{"date":"2024-06-12","close":13982.665},{"date":"2024-06-13","close":13982.665},{"date":"2024-06-14","close":14048.71},{"date":"2024-06-17","close":14133.625},{"date":"2024-06-18","close":14133.625},{"date":"2024-06-19","close":14143.0596},{"date":"2024-06-20","close":13992.0996},{"date":"2024-06-21","close":13822.2695},{"date":"2024-06-24","close":13803.3994},{"date":"2024-06-25","close":13793.9648},{"date":"2024-06-26","close":13765.6602},{"date":"2024-06-27","close":13558.0889},{"date":"2024-06-28","close":13388.2588},{"date":"2024-07-01","close":13643.0039},{"date":"2024-07-02","close":13548.6543},{"date":"2024-07-03","close":13614.6992},{"date":"2024-07-04","close":13322.2139},{"date":"2024-07-05","close":13520.3486},{"date":"2024-07-08","close":13397.6943},{"date":"2024-07-09","close":13718.4844},{"date":"2024-07-10","close":13680.7441},{"date":"2024-07-11","close":13737.3545},{"date":"2024-07-12","close":13784.5303},{"date":"2024-07-15","close":13860.0098},{"date":"2024-07-16","close":13860.0098},{"date":"2024-07-17","close":13841.1396},{"date":"2024-07-18","close":13803.3994},{"date":"2024-07-19","close":13756.2246},{"date":"2024-07-22","close":13756.2246},{"date":"2024-07-23","close":13661.874},{"date":"2024-07-24","close":13699.6143},{"date":"2024-07-25","close":13539.2188},{"date":"2024-07-26","close":13492.0439},{"date":"2024-07-29","close":14114.7549},{"date":"2024-07-30","close":13775.0947},{"date":"2024-07-31","close":14058.1445},{"date":"2024-08-01","close":14114.7549},{"date":"2024-08-02","close":13944.9248},{"date":"2024-08-05","close":12586.2852},{"date":"2024-08-06","close":13058.0342},{"date":"2024-08-07","close":13492.0439},{"date":"2024-08-08","close":13284.4746},{"date":"2024-08-09","close":13444.8691},{"date":"2024-08-12","close":13416.5645},{"date":"2024-08-13","close":13614.6992},{"date":"2024-08-14","close":13680.7441},{"date":"2024-08-16","close":13841.1396},{"date":"2024-08-19","close":13293.9092},{"date":"2024-08-20","close":13492.0439},{"date":"2024-08-21","close":13435.4346},{"date":"2024-08-22","close":13492.0439},{"date":"2024-08-23","close":13492.0439},{"date":"2024-08-26","close":13492.0439},{"date":"2024-08-27","close":13492.0439},{"date":"2024-08-28","close":13397.6943},{"date":"2024-08-29","close":13397.6943},{"date":"2024-08-30","close":13388.2588},{"date":"2024-09-02","close":13444.8691},{"date":"2024-09-03","close":13312.7793},{"date":"2024-09-04","close":13105.209},{"date":"2024-09-05","close":13161.8193},{"date":"2024-09-06","close":12812.7246},{"date":"2024-09-09","close":12944.8145},{"date":"2024-09-10","close":12925.9443},{"date":"2024-09-11","close":13001.4248},{"date":"2024-09-12","close":13397.6943},{"date":"2024-09-13","close":13284.4746},{"date":"2024-09-19","close":13388.2588},{"date":"2024-09-20","close":13246.7344},{"date":"2024-09-23","close":13227.8643},{"date":"2024-09-24","close":13256.1689},{"date":"2024-09-25","close":13246.7344},{"date":"2024-09-26","close":13142.9492},{"date":"2024-09-27","close":13171.2539},{"date":"2024-09-30","close":12784.4199},{"date":"2024-10-02","close":13095.7744},{"date":"2024-10-04","close":13208.9941},{"date":"2024-10-07","close":13190.124},{"date":"2024-10-08","close":13142.9492},{"date":"2024-10-10","close":13133.5146},{"date":"2024-10-11","close":13048.5996},{"date":"2024-10-14","close":12831.5947},{"date":"2024-10-15","close":12539.1094},{"date":"2024-10-16","close":12727.8096},{"date":"2024-10-17","close":12482.5},{"date":"2024-10-18","close":12491.9346},{"date":"2024-10-21","close":13020.2949},{"date":"2024-10-22","close":13048.5996},{"date":"2024-10-23","close":13152.3848},{"date":"2024-10-24","close":12076.7949},{"date":"2024-10-25","close":12180.5801},{"date":"2024-10-28","close":12152.2754},{"date":"2024-10-29","close":12237.1904},{"date":"2024-10-30","close":12227.7549},{"date":"2024-10-31","close":12218.3203},{"date":"2024-11-01","close":12208.8848},{"date":"2024-11-04","close":12218.3203},{"date":"2024-11-05","close":12303.2354},{"date":"2024-11-06","close":12322.1055},{"date":"2024-11-07","close":12322.1055},{"date":"2024-11-08","close":12218.3203},{"date":"2024-11-11","close":11680.5254},{"date":"2024-11-12","close":11435.2158},{"date":"2024-11-13","close":11359.7354},{"date":"2024-11-14","close":11510.6953},{"date":"2024-11-15","close":11237.0811},{"date":"2024-11-18","close":11746.5703},{"date":"2024-11-19","close":11850.3555},{"date":"2024-11-20","close":11520.1309},{"date":"2024-11-21","close":11463.5205},{"date":"2024-11-22","close":11454.0859},{"date":"2024-11-25","close":11463.5205},{"date":"2024-11-26","close":11472.9561},{"date":"2024-11-27","close":11482.3906},{"date":"2024-11-28","close":11435.2158},{"date":"2024-11-29","close":11425.7803},{"date":"2024-12-02","close":11746.5703},{"date":"2024-12-03","close":11671.0908},{"date":"2024-12-04","close":12142.8398},{"date":"2024-12-05","close":12378.7148},{"date":"2024-12-06","close":12256.0596},{"date":"2024-12-09","close":11472.9561},{"date":"2024-12-10","close":11472.9561},{"date":"2024-12-11","close":11756.0059},{"date":"2024-12-12","close":12076.7949},{"date":"2024-12-13","close":12359.8447},{"date":"2024-12-16","close":12359.8447},{"date":"2024-12-17","close":12407.0195},{"date":"2024-12-18","close":12491.9346},{"date":"2024-12-19","close":12473.0645},{"date":"2024-12-20","close":12737.2451},{"date":"2024-12-23","close":12633.46},{"date":"2024-12-24","close":12548.5449},{"date":"2024-12-26","close":12520.2402},{"date":"2024-12-27","close":12728.668},{"date":"2024-12-30","close":12457.2266},{"date":"2025-01-02","close":12515.3926},{"date":"2025-01-03","close":12515.3926},{"date":"2025-01-06","close":12515.3926},{"date":"2025-01-07","close":12505.6982},{"date":"2025-01-08","close":12544.4756},{"date":"2025-01-09","close":12534.7812},{"date":"2025-01-10","close":12554.1699},{"date":"2025-01-13","close":12476.6152},{"date":"2025-01-14","close":12592.9473},{"date":"2025-01-15","close":12583.2529},{"date":"2025-01-16","close":12670.502},{"date":"2025-01-17","close":12592.9473},{"date":"2025-01-20","close":12525.0869},{"date":"2025-01-21","close":12292.4229},{"date":"2025-01-22","close":12214.8682},{"date":"2025-01-23","close":11982.2041},{"date":"2025-01-24","close":12069.4531},{"date":"2025-01-31","close":11584.7363},{"date":"2025-02-03","close":11390.8486},{"date":"2025-02-04","close":11255.1279},{"date":"2025-02-05","close":11633.208},{"date":"2025-02-06","close":11623.5137},{"date":"2025-02-07","close":11536.2646},{"date":"2025-02-10","close":11516.875},{"date":"2025-02-11","close":11439.3203},{"date":"2025-02-12","close":11371.46},{"date":"2025-02-13","close":11565.3477},{"date":"2025-02-14","close":11458.709},{"date":"2025-02-17","close":11633.208},{"date":"2025-02-18","close":11623.5137},{"date":"2025-02-19","close":11584.7363},{"date":"2025-02-20","close":11623.5137},{"date":"2025-02-21","close":11613.8193},{"date":"2025-02-24","close":11623.5137},{"date":"2025-02-25","close":11778.623},{"date":"2025-02-26","close":11865.8721},{"date":"2025-02-27","close":11555.6533},{"date":"2025-02-28","close":11361.7656},{"date":"2025-03-04","close":11439.3203},{"date":"2025-03-05","close":11875.5664},{"date":"2025-03-06","close":11768.9287},{"date":"2025-03-07","close":11778.623},{"date":"2025-03-10","close":11730.1514},{"date":"2025-03-11","close":11798.0117},{"date":"2025-03-12","close":11701.0684},{"date":"2025-03-13","close":11633.208},{"date":"2025-03-14","close":11894.9551},{"date":"2025-03-17","close":11924.0381},{"date":"2025-03-18","close":12302.1172},{"date":"2025-03-19","close":12399.0605},{"date":"2025-03-20","close":12399.0605},{"date":"2025-03-21","close":12311.8115},{"date":"2025-03-24","close":12379.6719},{"date":"2025-03-25","close":12369.9775},{"date":"2025-03-26","close":12457.2266},{"date":"2025-03-27","close":12457.2266},{"date":"2025-03-28","close":12408.7549},{"date":"2025-03-31","close":12408.7549},{"date":"2025-04-01","close":12428.1436},{"date":"2025-04-02","close":12496.0039},{"date":"2025-04-03","close":12418.4492},{"date":"2025-04-04","close":12166.3965},{"date":"2025-04-07","close":11536.2646},{"date":"2025-04-08","close":11710.7627},{"date":"2025-04-09","close":11817.4004},{"date":"2025-04-10","close":11730.1514},{"date":"2025-04-11","close":11720.457},{"date":"2025-04-14","close":11914.3438},{"date":"2025-04-15","close":11856.1777},{"date":"2025-04-16","close":12156.7021},{"date":"2025-04-17","close":12302.1172},{"date":"2025-04-18","close":12874.083},{"date":"2025-04-21","close":13329.7168},{"date":"2025-04-22","close":13523.6035},{"date":"2025-04-23","close":13455.7432},{"date":"2025-04-24","close":13572.0752},{"date":"2025-04-25","close":13572.0752},{"date":"2025-04-28","close":13349.1055},{"date":"2025-04-29","close":13426.6602},{"date":"2025-04-30","close":13281.2451},{"date":"2025-05-02","close":13271.5508},{"date":"2025-05-07","close":12699.585},{"date":"2025-05-08","close":12622.0303},{"date":"2025-05-09","close":12496.0039},{"date":"2025-05-12","close":11865.8721},{"date":"2025-05-13","close":12040.3701},{"date":"2025-05-14","close":11972.5098},{"date":"2025-05-15","close":12350.5889},{"date":"2025-05-16","close":12360.2832},{"date":"2025-05-19","close":12699.585},{"date":"2025-05-20","close":12932.249},{"date":"2025-05-21","close":12941.9434},{"date":"2025-05-22","close":13174.6074},{"date":"2025-05-23","close":13271.5508},{"date":"2025-05-26","close":13455.7432},{"date":"2025-05-27","close":13824.1279},{"date":"2025-05-28","close":13862.9053},{"date":"2025-05-29","close":13649.6299},{"date":"2025-05-30","close":13378.1885},{"date":"2025-06-02","close":13455.7432},{"date":"2025-06-04","close":13824.1279},{"date":"2025-06-05","close":13921.0713},{"date":"2025-06-09","close":14367.0117},{"date":"2025-06-10","close":14745.0908},{"date":"2025-06-11","close":14589.9814},{"date":"2025-06-12","close":14783.8682},{"date":"2025-06-13","close":14774.1738},{"date":"2025-06-16","close":14900.2002},{"date":"2025-06-17","close":14686.9248},{"date":"2025-06-18","close":14192.5137},{"date":"2025-06-19","close":14056.792},{"date":"2025-06-20","close":14657.8418},{"date":"2025-06-23","close":14822.6455},{"date":"2025-06-24","close":15035.9209},{"date":"2025-06-25","close":15045.6152},{"date":"2025-06-26","close":14890.5059},{"date":"2025-06-27","close":15074.6982},{"date":"2025-06-30","close":15006.8379},{"date":"2025-07-01","close":15055.3096},{"date":"2025-07-02","close":15229.8076},{"date":"2025-07-03","close":15123.1699},{"date":"2025-07-04","close":15171.6416},{"date":"2025-07-07","close":15016.5322},{"date":"2025-07-08","close":15055.3096},{"date":"2025-07-09","close":14803.2568},{"date":"2025-07-10","close":14783.8682},{"date":"2025-07-11","close":14987.4492},{"date":"2025-07-14","close":15220.1133},{"date":"2025-07-15","close":15268.585},{"date":"2025-07-16","close":15569.1094},{"date":"2025-07-17","close":15510.9434},{"date":"2025-07-18","close":15598.1924},{"date":"2025-07-21","close":15569.1094},{"date":"2025-07-22","close":15510.9434},{"date":"2025-07-23","close":15268.585},{"date":"2025-07-24","close":14929.2832},{"date":"2025-07-25","close":14473.6494},{"date":"2025-07-28","close":14473.6494},{"date":"2025-07-29","close":14124.6533},{"date":"2025-07-30","close":13853.2109},{"date":"2025-07-31","close":13775.6562},{"date":"2025-08-01","close":13329.7168},{"date":"2025-08-04","close":13184.3018},{"date":"2025-08-05","close":13184.3018},{"date":"2025-08-06","close":13067.9697},{"date":"2025-08-07","close":13048.5811},{"date":"2025-08-08","close":13058.2754},{"date":"2025-08-11","close":13087.3584},{"date":"2025-08-12","close":13155.2188},{"date":"2025-08-13","close":12912.8604},{"date":"2025-08-14","close":12932.249},{"date":"2025-08-18","close":12786.834},{"date":"2025-08-19","close":12544.4756},{"date":"2025-08-20","close":12534.7812},{"date":"2025-08-21","close":12534.7812},{"date":"2025-08-22","close":12505.6982},{"date":"2025-08-25","close":12437.8379},{"date":"2025-08-26","close":12534.7812},{"date":"2025-08-27","close":12534.7812},{"date":"2025-08-28","close":12525.0869},{"date":"2025-08-29","close":12525.0869},{"date":"2025-09-01","close":12515.3926},{"date":"2025-09-02","close":12418.4492},{"date":"2025-09-03","close":12273.0342},{"date":"2025-09-04","close":12263.3398},{"date":"2025-09-05","close":12534.7812},{"date":"2025-09-08","close":12767.4453},{"date":"2025-09-09","close":13213.3848},{"date":"2025-09-10","close":13261.8564},{"date":"2025-09-11","close":13475.1318},{"date":"2025-09-12","close":13523.6035},{"date":"2025-09-15","close":13513.9092},{"date":"2025-09-16","close":13378.1885},{"date":"2025-09-17","close":13368.4941},{"date":"2025-09-18","close":13232.7734},{"date":"2025-09-19","close":13880.0},{"date":"2025-09-22","close":13378.1885},{"date":"2025-09-23","close":13397.5771},{"date":"2025-09-24","close":13465.4375},{"date":"2025-09-25","close":13271.5508},{"date":"2025-09-26","close":12941.9434},{"date":"2025-09-29","close":13067.9697},{"date":"2025-09-30","close":13077.6641},{"date":"2025-10-01","close":13310.3281},{"date":"2025-10-02","close":13320.0225},{"date":"2025-10-10","close":13475.1318},{"date":"2025-10-13","close":13484.8262},{"date":"2025-10-14","close":13378.1885},{"date":"2025-10-15","close":13591.4639},{"date":"2025-10-16","close":13067.9697},{"date":"2025-10-17","close":12951.6377},{"date":"2025-10-20","close":13223.0791},{"date":"2025-10-21","close":12757.751},{"date":"2025-10-22","close":12951.6377},{"date":"2025-10-23","close":12951.6377},{"date":"2025-10-24","close":13077.6641},{"date":"2025-10-27","close":13077.6641},{"date":"2025-10-28","close":13174.6074},{"date":"2025-10-29","close":13164.9131},{"date":"2025-10-30","close":13029.1924},{"date":"2025-10-31","close":12990.415},{"date":"2025-11-03","close":12786.834},{"date":"2025-11-04","close":12408.7549},{"date":"2025-11-05","close":12505.6982},{"date":"2025-11-06","close":12224.5625},{"date":"2025-11-07","close":12040.3701},{"date":"2025-11-10","close":12224.5625},{"date":"2025-11-11","close":12447.5322},{"date":"2025-11-12","close":12437.8379},{"date":"2025-11-13","close":12874.083},{"date":"2025-11-14","close":12796.5283},{"date":"2025-11-17","close":12796.5283},{"date":"2025-11-18","close":12718.9736},{"date":"2025-11-19","close":12457.2266},{"date":"2025-11-20","close":12602.6416},{"date":"2025-11-21","close":12379.6719},{"date":"2025-11-24","close":12670.502},{"date":"2025-11-25","close":12748.0566},{"date":"2025-11-26","close":12845.0},{"date":"2025-11-27","close":12777.1396},{"date":"2025-11-28","close":12874.083},{"date":"2025-12-01","close":12699.585},{"date":"2025-12-02","close":12660.8076},{"date":"2025-12-03","close":12912.8604},{"date":"2025-12-04","close":12903.166},{"date":"2025-12-05","close":13077.6641},{"date":"2025-12-08","close":13087.3584},{"date":"2025-12-09","close":12941.9434},{"date":"2025-12-10","close":12699.585},{"date":"2025-12-11","close":13106.7471},{"date":"2025-12-12","close":13106.7471},{"date":"2025-12-15","close":13067.9697},{"date":"2025-12-16","close":13116.4414},{"date":"2025-12-17","close":13087.3584},{"date":"2025-12-18","close":14240.9854},{"date":"2025-12-19","close":13155.2188},{"date":"2025-12-22","close":13242.4678},{"date":"2025-12-23","close":13252.1621},{"date":"2025-12-24","close":12845.0},{"date":"2025-12-26","close":12845.0},{"date":"2025-12-29","close":13060.0},{"date":"2025-12-30","close":13620.0},{"date":"2026-01-02","close":13620.0},{"date":"2026-01-05","close":13240.0},{"date":"2026-01-06","close":13300.0},{"date":"2026-01-07","close":13000.0},{"date":"2026-01-08","close":12980.0},{"date":"2026-01-09","close":12800.0},{"date":"2026-01-12","close":12660.0},{"date":"2026-01-13","close":12530.0},{"date":"2026-01-14","close":12660.0},{"date":"2026-01-15","close":12440.0},{"date":"2026-01-16","close":12300.0},{"date":"2026-01-19","close":12390.0},{"date":"2026-01-20","close":12480.0},{"date":"2026-01-21","close":12520.0},{"date":"2026-01-22","close":12500.0},{"date":"2026-01-23","close":12700.0},{"date":"2026-01-26","close":12560.0},{"date":"2026-01-27","close":12500.0},{"date":"2026-01-28","close":12500.0},{"date":"2026-01-29","close":12480.0},{"date":"2026-01-30","close":12480.0},{"date":"2026-02-02","close":12230.0},{"date":"2026-02-03","close":12300.0},{"date":"2026-02-04","close":12380.0},{"date":"2026-02-05","close":12310.0},{"date":"2026-02-06","close":12300.0},{"date":"2026-02-09","close":12650.0},{"date":"2026-02-10","close":13130.0},{"date":"2026-02-11","close":13140.0},{"date":"2026-02-12","close":13060.0},{"date":"2026-02-13","close":12990.0},{"date":"2026-02-19","close":13300.0},{"date":"2026-02-20","close":13040.0},{"date":"2026-02-23","close":13230.0},{"date":"2026-02-24","close":13100.0},{"date":"2026-02-25","close":13600.0},{"date":"2026-02-26","close":13320.0},{"date":"2026-02-27","close":13180.0},{"date":"2026-03-03","close":12780.0},{"date":"2026-03-04","close":12070.0},{"date":"2026-03-05","close":12570.0},{"date":"2026-03-06","close":12860.0},{"date":"2026-03-09","close":12500.0},{"date":"2026-03-10","close":12780.0},{"date":"2026-03-11","close":13070.0},{"date":"2026-03-12","close":13410.0},{"date":"2026-03-13","close":13030.0},{"date":"2026-03-16","close":13130.0},{"date":"2026-03-17","close":13300.0},{"date":"2026-03-18","close":13450.0},{"date":"2026-03-19","close":13150.0},{"date":"2026-03-20","close":12990.0},{"date":"2026-03-23","close":12980.0},{"date":"2026-03-24","close":13100.0},{"date":"2026-03-25","close":13390.0},{"date":"2026-03-26","close":13490.0},{"date":"2026-03-27","close":13290.0},{"date":"2026-03-30","close":12730.0},{"date":"2026-03-31","close":12670.0},{"date":"2026-04-01","close":12680.0},{"date":"2026-04-02","close":12370.0},{"date":"2026-04-03","close":12630.0},{"date":"2026-04-06","close":12830.0},{"date":"2026-04-07","close":12840.0},{"date":"2026-04-08","close":13040.0},{"date":"2026-04-09","close":12890.0},{"date":"2026-04-10","close":12880.0},{"date":"2026-04-13","close":12800.0},{"date":"2026-04-14","close":13140.0},{"date":"2026-04-15","close":13040.0},{"date":"2026-04-16","close":13000.0},{"date":"2026-04-17","close":13500.0},{"date":"2026-04-20","close":13490.0},{"date":"2026-04-21","close":13640.0},{"date":"2026-04-22","close":13750.0},{"date":"2026-04-23","close":13750.0},{"date":"2026-04-24","close":13720.0},{"date":"2026-04-27","close":13860.0},{"date":"2026-04-28","close":13840.0},{"date":"2026-04-29","close":13850.0},{"date":"2026-04-30","close":13720.0},{"date":"2026-05-04","close":13550.0},{"date":"2026-05-06","close":13310.0},{"date":"2026-05-07","close":13050.0},{"date":"2026-05-08","close":13050.0},{"date":"2026-05-11","close":13080.0},{"date":"2026-05-12","close":12550.0},{"date":"2026-05-13","close":11160.0},{"date":"2026-05-14","close":12530.0},{"date":"2026-05-15","close":12060.0},{"date":"2026-05-18","close":12260.0},{"date":"2026-05-19","close":12130.0},{"date":"2026-05-20","close":12080.0},{"date":"2026-05-21","close":12200.0},{"date":"2026-05-22","close":12570.0},{"date":"2026-05-26","close":12500.0},{"date":"2026-05-27","close":12090.0},{"date":"2026-05-28","close":11800.0},{"date":"2026-05-29","close":11990.0},{"date":"2026-06-01","close":11500.0},{"date":"2026-06-02","close":11260.0},{"date":"2026-06-04","close":10810.0},{"date":"2026-06-05","close":10910.0},{"date":"2026-06-08","close":11070.0},{"date":"2026-06-09","close":11000.0},{"date":"2026-06-10","close":10870.0},{"date":"2026-06-11","close":11010.0},{"date":"2026-06-12","close":10900.0},{"date":"2026-06-15","close":10900.0},{"date":"2026-06-16","close":10890.0},{"date":"2026-06-17","close":11250.0},{"date":"2026-06-18","close":11080.0},{"date":"2026-06-19","close":10890.0},{"date":"2026-06-22","close":10890.0},{"date":"2026-06-23","close":10630.0},{"date":"2026-06-24","close":10780.0},{"date":"2026-06-25","close":10700.0},{"date":"2026-06-26","close":10670.0},{"date":"2026-06-29","close":10820.0},{"date":"2026-06-30","close":10800.0},{"date":"2026-07-01","close":10790.0},{"date":"2026-07-02","close":10780.0},{"date":"2026-07-03","close":10570.0},{"date":"2026-07-06","close":10120.0},{"date":"2026-07-07","close":10300.0},{"date":"2026-07-08","close":10130.0},{"date":"2026-07-09","close":10230.0},{"date":"2026-07-10","close":10330.0},{"date":"2026-07-13","close":10100.0},{"date":"2026-07-14","close":10100.0},{"date":"2026-07-15","close":10200.0},{"date":"2026-07-16","close":10330.0},{"date":"2026-07-20","close":10350.0},{"date":"2026-07-21","close":10250.0},{"date":"2026-07-22","close":10330.0},{"date":"2026-07-23","close":10320.0},{"date":"2026-07-24","close":10490.0},{"date":"2026-07-27","close":10580.0},{"date":"2026-07-28","close":10250.0},{"date":"2026-07-29","close":10250.0},{"date":"2026-07-30","close":10420.0},{"date":"2026-07-31","close":10490.0},{"date":"2026-08-03","close":10490.0},{"date":"2026-08-04","close":10840.0},{"date":"2026-08-05","close":10780.0},{"date":"2026-08-06","close":10850.0},{"date":"2026-08-07","close":11170.0},{"date":"2026-08-10","close":11230.0},{"date":"2026-08-11","close":11350.0},{"date":"2026-08-12","close":11290.0},{"date":"2026-08-13","close":11570.0},{"date":"2026-08-14","close":11530.0},{"date":"2026-08-18","close":11420.0},{"date":"2026-08-19","close":11410.0},{"date":"2026-08-20","close":11580.0},{"date":"2026-08-21","close":11580.0},{"date":"2026-08-24","close":11560.0},{"date":"2026-08-25","close":11590.0},{"date":"2026-08-26","close":11460.0},{"date":"2026-08-27","close":11650.0},{"date":"2026-08-28","close":11750.0},{"date":"2026-08-31","close":11870.0},{"date":"2026-09-01","close":11870.0},{"date":"2026-09-02","close":11870.0},{"date":"2026-09-03","close":11900.0},{"date":"2026-09-04","close":11600.0},{"date":"2026-09-07","close":11930.0},{"date":"2026-09-08","close":11920.0},{"date":"2026-09-09","close":11950.0},{"date":"2026-09-10","close":11900.0},{"date":"2026-09-11","close":11900.0},{"date":"2026-09-14","close":11890.0},{"date":"2026-09-15","close":11990.0},{"date":"2026-09-16","close":11950.0},{"date":"2026-09-17","close":11970.0},{"date":"2026-09-18","close":12000.0},{"date":"2026-09-21","close":11980.0},{"date":"2026-09-22","close":11350.0},{"date":"2026-09-23","close":11570.0},{"date":"2026-09-28","close":11790.0},{"date":"2026-09-29","close":11590.0},{"date":"2026-09-30","close":11770.0},{"date":"2026-10-01","close":12400.0},{"date":"2026-10-02","close":12290.0},{"date":"2026-10-06","close":12320.0},{"date":"2026-10-07","close":12220.0},{"date":"2026-10-08","close":12150.0},{"date":"2026-10-12","close":11950.0},{"date":"2026-10-13","close":11880.0},{"date":"2026-10-14","close":12000.0},{"date":"2026-10-15","close":11730.0},{"date":"2026-10-16","close":12140.0},{"date":"2026-10-19","close":12240.0},{"date":"2026-10-20","close":12070.0},{"date":"2026-10-21","close":12030.0},{"date":"2026-10-22","close":12100.0},{"date":"2026-10-23","close":12090.0}],"chart_data":[{"date":"2024-10-24","open":12926,"high":12926,"low":12077,"close":12077,"volume":4981,"rsi_14":32.8,"sma_20":13714.5,"sma_60":14053.67,"sma_120":14392.75},{"date":"2024-10-25","open":12181,"high":12247,"low":12020,"close":12181,"volume":1044,"rsi_14":32.59,"sma_20":13657.5,"sma_60":14026.83,"sma_120":14386.0},{"date":"2024-10-28","open":12181,"high":12181,"low":12086,"close":12152,"volume":165,"rsi_14":32.48,"sma_20":13599.5,"sma_60":14002.33,"sma_120":14374.42},{"date":"2024-10-29","open":12152,"high":12360,"low":12133,"close":12237,"volume":323,"rsi_14":34.91,"sma_20":13551.5,"sma_60":13980.17,"sma_120":14367.5},{"date":"2024-10-30","open":12237,"high":12237,"low":12171,"close":12228,"volume":135,"rsi_14":34.91,"sma_20":13501.5,"sma_60":13946.83,"sma_120":14359.67},{"date":"2024-10-31","open":12228,"high":12228,"low":12105,"close":12218,"volume":590,"rsi_14":35.81,"sma_20":13471.5,"sma_60":13919.33,"sma_120":14350.92},{"date":"2024-11-01","open":12133,"high":12209,"low":12133,"close":12209,"volume":137,"rsi_14":38.54,"sma_20":13424.5,"sma_60":13886.67,"sma_120":14342.33},{"date":"2024-11-04","open":12143,"high":12237,"low":12143,"close":12218,"volume":412,"rsi_14":43.41,"sma_20":13372.0,"sma_60":13853.17,"sma_120":14329.17},{"date":"2024-11-05","open":12218,"high":12303,"low":12209,"close":12303,"volume":551,"rsi_14":40.89,"sma_20":13325.0,"sma_60":13824.17,"sma_120":14317.17},{"date":"2024-11-06","open":12303,"high":12341,"low":12303,"close":12322,"volume":60,"rsi_14":46.19,"sma_20":13281.5,"sma_60":13819.5,"sma_120":14304.42},{"date":"2024-11-07","open":12322,"high":12322,"low":12247,"close":12322,"volume":278,"rsi_14":45.95,"sma_20":13238.5,"sma_60":13806.5,"sma_120":14292.33},{"date":"2024-11-08","open":12218,"high":12322,"low":12218,"close":12218,"volume":1625,"rsi_14":25.99,"sma_20":13194.5,"sma_60":13784.0,"sma_120":14278.25},{"date":"2024-11-11","open":11916,"high":11935,"low":11681,"close":11681,"volume":3248,"rsi_14":18.61,"sma_20":13133.5,"sma_60":13755.67,"sma_120":14257.42},{"date":"2024-11-12","open":11681,"high":11681,"low":11416,"close":11435,"volume":962,"rsi_14":13.01,"sma_20":13075.0,"sma_60":13720.17,"sma_120":14233.42},{"date":"2024-11-13","open":11341,"high":11360,"low":11322,"close":11360,"volume":640,"rsi_14":22.86,"sma_20":13002.5,"sma_60":13683.83,"sma_120":14207.08},{"date":"2024-11-14","open":11511,"high":11643,"low":11501,"close":11511,"volume":366,"rsi_14":25.52,"sma_20":12951.0,"sma_60":13646.67,"sma_120":14182.25},{"date":"2024-11-15","open":11511,"high":11511,"low":10624,"close":11237,"volume":1865,"rsi_14":21.64,"sma_20":12884.5,"sma_60":13603.5,"sma_120":14155.17},{"date":"2024-11-18","open":11397,"high":11765,"low":11133,"close":11747,"volume":960,"rsi_14":37.96,"sma_20":12817.0,"sma_60":13566.5,"sma_120":14126.42},{"date":"2024-11-19","open":11747,"high":11850,"low":11728,"close":11850,"volume":310,"rsi_14":41.15,"sma_20":12753.5,"sma_60":13541.0,"sma_120":14098.58},{"date":"2024-11-20","open":11747,"high":11794,"low":11435,"close":11520,"volume":261,"rsi_14":35.77,"sma_20":12667.0,"sma_60":13506.17,"sma_120":14066.83},{"date":"2024-11-21","open":11303,"high":11492,"low":11001,"close":11464,"volume":1501,"rsi_14":35.09,"sma_20":12634.5,"sma_60":13471.33,"sma_120":14035.17},{"date":"2024-11-22","open":11464,"high":11464,"low":11379,"close":11454,"volume":815,"rsi_14":34.72,"sma_20":12596.0,"sma_60":13435.33,"sma_120":14006.33},{"date":"2024-11-25","open":11435,"high":11558,"low":11322,"close":11464,"volume":741,"rsi_14":32.68,"sma_20":12559.5,"sma_60":13399.5,"sma_120":13977.58},{"date":"2024-11-26","open":11464,"high":11492,"low":11464,"close":11473,"volume":223,"rsi_14":32.42,"sma_20":12519.0,"sma_60":13363.83,"sma_120":13949.0},{"date":"2024-11-27","open":11530,"high":11530,"low":11482,"close":11482,"volume":140,"rsi_14":32.68,"sma_20":12479.5,"sma_60":13328.33,"sma_120":13923.75},{"date":"2024-11-28","open":11558,"high":11558,"low":11435,"close":11435,"volume":130,"rsi_14":33.47,"sma_20":12438.0,"sma_60":13293.67,"sma_120":13899.75},{"date":"2024-11-29","open":11416,"high":11501,"low":11416,"close":11426,"volume":173,"rsi_14":43.08,"sma_20":12396.5,"sma_60":13258.83,"sma_120":13877.25},{"date":"2024-12-02","open":11416,"high":11747,"low":11228,"close":11747,"volume":425,"rsi_14":58.13,"sma_20":12371.5,"sma_60":13229.83,"sma_120":13858.42},{"date":"2024-12-03","open":11511,"high":11737,"low":11501,"close":11671,"volume":1094,"rsi_14":58.13,"sma_20":12338.0,"sma_60":13198.5,"sma_120":13839.83},{"date":"2024-12-04","open":11671,"high":12265,"low":11558,"close":12143,"volume":1398,"rsi_14":64.14,"sma_20":12328.5,"sma_60":13177.83,"sma_120":13825.25},{"date":"2024-12-05","open":11935,"high":12379,"low":11888,"close":12379,"volume":588,"rsi_14":75.97,"sma_20":12331.5,"sma_60":13165.0,"sma_120":13811.33},{"date":"2024-12-06","open":12379,"high":12379,"low":11652,"close":12256,"volume":1515,"rsi_14":64.06,"sma_20":12333.5,"sma_60":13149.0,"sma_120":13796.08},{"date":"2024-12-09","open":12067,"high":12067,"low":11322,"close":11473,"volume":1227,"rsi_14":42.42,"sma_20":12322.5,"sma_60":13125.33,"sma_120":13773.92},{"date":"2024-12-10","open":11322,"high":11473,"low":11133,"close":11473,"volume":2020,"rsi_14":48.91,"sma_20":12324.5,"sma_60":13099.33,"sma_120":13751.17},{"date":"2024-12-11","open":11247,"high":11756,"low":11247,"close":11756,"volume":1335,"rsi_14":56.13,"sma_20":12345.5,"sma_60":13078.67,"sma_120":13730.17},{"date":"2024-12-12","open":11794,"high":12379,"low":11794,"close":12077,"volume":1484,"rsi_14":61.54,"sma_20":12375.5,"sma_60":13062.33,"sma_120":13712.0},{"date":"2024-12-13","open":11935,"high":12360,"low":11888,"close":12360,"volume":610,"rsi_14":65.08,"sma_20":12435.0,"sma_60":13044.0,"sma_120":13696.25},{"date":"2024-12-16","open":12181,"high":12360,"low":12181,"close":12360,"volume":1749,"rsi_14":64.97,"sma_20":12467.5,"sma_60":13027.67,"sma_120":13681.83},{"date":"2024-12-17","open":12171,"high":12464,"low":12171,"close":12407,"volume":524,"rsi_14":65.41,"sma_20":12497.0,"sma_60":13010.33,"sma_120":13669.33},{"date":"2024-12-18","open":12501,"high":12501,"low":12388,"close":12492,"volume":820,"rsi_14":67.39,"sma_20":12548.5,"sma_60":12997.0,"sma_120":13657.75},{"date":"2024-12-19","open":12265,"high":12492,"low":12265,"close":12473,"volume":912,"rsi_14":67.18,"sma_20":12602.0,"sma_60":12983.67,"sma_120":13646.08},{"date":"2024-12-20","open":12549,"high":12813,"low":12501,"close":12737,"volume":1125,"rsi_14":66.56,"sma_20":12670.0,"sma_60":12974.5,"sma_120":13637.0},{"date":"2024-12-23","open":12784,"high":12784,"low":12464,"close":12633,"volume":354,"rsi_14":65.94,"sma_20":12732.0,"sma_60":12963.67,"sma_120":13628.83},{"date":"2024-12-24","open":12284,"high":12737,"low":12256,"close":12549,"volume":1380,"rsi_14":57.71,"sma_20":12789.0,"sma_60":12953.17,"sma_120":13621.42},{"date":"2024-12-26","open":12360,"high":12520,"low":12275,"close":12520,"volume":443,"rsi_14":52.92,"sma_20":12844.0,"sma_60":12941.67,"sma_120":13611.5},{"date":"2024-12-27","open":12603,"high":12729,"low":12380,"close":12729,"volume":905,"rsi_14":52.71,"sma_20":12894.5,"sma_60":12934.67,"sma_120":13601.25},{"date":"2024-12-30","open":12457,"high":12457,"low":12409,"close":12457,"volume":557,"rsi_14":67.0,"sma_20":12931.5,"sma_60":12917.5,"sma_120":13588.08},{"date":"2025-01-02","open":12544,"high":12554,"low":12467,"close":12515,"volume":32,"rsi_14":67.94,"sma_20":12954.5,"sma_60":12899.33,"sma_120":13578.0},{"date":"2025-01-03","open":12593,"high":12593,"low":12409,"close":12515,"volume":393,"rsi_14":62.57,"sma_20":12981.5,"sma_60":12881.5,"sma_120":13566.17},{"date":"2025-01-06","open":12515,"high":12515,"low":12515,"close":12515,"volume":118,"rsi_14":53.79,"sma_20":12983.5,"sma_60":12864.5,"sma_120":13555.42},{"date":"2025-01-07","open":12506,"high":12506,"low":12506,"close":12506,"volume":36,"rsi_14":41.38,"sma_20":12972.5,"sma_60":12847.5,"sma_120":13541.75},{"date":"2025-01-08","open":12467,"high":12603,"low":12467,"close":12544,"volume":109,"rsi_14":43.33,"sma_20":12970.0,"sma_60":12832.67,"sma_120":13528.75},{"date":"2025-01-09","open":12544,"high":12544,"low":12428,"close":12535,"volume":28,"rsi_14":40.52,"sma_20":13008.5,"sma_60":12821.5,"sma_120":13515.17},{"date":"2025-01-10","open":12603,"high":12603,"low":12418,"close":12554,"volume":17,"rsi_14":36.7,"sma_20":13048.0,"sma_60":12815.83,"sma_120":13501.33},{"date":"2025-01-13","open":12554,"high":12554,"low":12477,"close":12477,"volume":195,"rsi_14":34.78,"sma_20":13068.5,"sma_60":12805.5,"sma_120":13486.17},{"date":"2025-01-14","open":12312,"high":12593,"low":12312,"close":12593,"volume":1417,"rsi_14":24.24,"sma_20":13078.0,"sma_60":12801.5,"sma_120":13472.0},{"date":"2025-01-15","open":12593,"high":12593,"low":12544,"close":12583,"volume":204,"rsi_14":26.97,"sma_20":13072.0,"sma_60":12797.17,"sma_120":13457.92},{"date":"2025-01-16","open":12680,"high":12680,"low":12593,"close":12671,"volume":201,"rsi_14":37.08,"sma_20":13070.5,"sma_60":12785.0,"sma_120":13444.92},{"date":"2025-01-17","open":12671,"high":12680,"low":12564,"close":12593,"volume":138,"rsi_14":35.11,"sma_20":13062.5,"sma_60":12771.0,"sma_120":13431.67},{"date":"2025-01-20","open":12593,"high":12593,"low":12370,"close":12525,"volume":355,"rsi_14":37.93,"sma_20":13046.5,"sma_60":12754.0,"sma_120":13417.83},{"date":"2025-01-21","open":12322,"high":12322,"low":12292,"close":12292,"volume":320,"rsi_14":39.76,"sma_20":13019.5,"sma_60":12752.0,"sma_120":13402.83},{"date":"2025-01-22","open":12351,"high":12351,"low":12215,"close":12215,"volume":154,"rsi_14":31.76,"sma_20":12974.5,"sma_60":12746.83,"sma_120":13386.83},{"date":"2025-01-23","open":12147,"high":12147,"low":11682,"close":11982,"volume":759,"rsi_14":24.77,"sma_20":12923.0,"sma_60":12738.17,"sma_120":13370.25},{"date":"2025-01-24","open":12118,"high":12118,"low":12060,"close":12069,"volume":674,"rsi_14":30.51,"sma_20":12880.5,"sma_60":12729.5,"sma_120":13354.83},{"date":"2025-01-31","open":11653,"high":11653,"low":11585,"close":11585,"volume":2210,"rsi_14":21.56,"sma_20":12814.5,"sma_60":12712.67,"sma_120":13329.75},{"date":"2025-02-03","open":11536,"high":11536,"low":11391,"close":11391,"volume":147,"rsi_14":17.49,"sma_20":12745.5,"sma_60":12692.67,"sma_120":13306.0},{"date":"2025-02-04","open":11255,"high":11255,"low":11100,"close":11255,"volume":2119,"rsi_14":16.33,"sma_20":12683.5,"sma_60":12670.5,"sma_120":13278.58},{"date":"2025-02-05","open":11255,"high":11759,"low":11255,"close":11633,"volume":1742,"rsi_14":29.61,"sma_20":12638.0,"sma_60":12654.67,"sma_120":13253.92},{"date":"2025-02-06","open":11633,"high":11633,"low":11624,"close":11624,"volume":69,"rsi_14":30.53,"sma_20":12592.0,"sma_60":12637.17,"sma_120":13230.67},{"date":"2025-02-07","open":11536,"high":11633,"low":11536,"close":11536,"volume":872,"rsi_14":25.56,"sma_20":12541.5,"sma_60":12617.83,"sma_120":13218.67},{"date":"2025-02-10","open":11536,"high":11536,"low":11439,"close":11517,"volume":673,"rsi_14":25.45,"sma_20":12490.5,"sma_60":12598.17,"sma_120":13202.33},{"date":"2025-02-11","open":11439,"high":11439,"low":11391,"close":11439,"volume":1943,"rsi_14":21.52,"sma_20":12433.5,"sma_60":12579.0,"sma_120":13181.5},{"date":"2025-02-12","open":11255,"high":11410,"low":11255,"close":11371,"volume":650,"rsi_14":21.62,"sma_20":12373.5,"sma_60":12568.17,"sma_120":13161.92},{"date":"2025-02-13","open":11624,"high":11624,"low":11497,"close":11565,"volume":294,"rsi_14":28.94,"sma_20":12322.5,"sma_60":12565.0,"sma_120":13142.58},{"date":"2025-02-14","open":11624,"high":11624,"low":11459,"close":11459,"volume":680,"rsi_14":30.63,"sma_20":12270.0,"sma_60":12561.33,"sma_120":13122.58},{"date":"2025-02-17","open":11294,"high":11633,"low":11294,"close":11633,"volume":699,"rsi_14":37.07,"sma_20":12220.5,"sma_60":12558.0,"sma_120":13102.33},{"date":"2025-02-18","open":11546,"high":11624,"low":11546,"close":11624,"volume":84,"rsi_14":41.15,"sma_20":12171.0,"sma_60":12559.33,"sma_120":13081.42},{"date":"2025-02-19","open":11624,"high":11624,"low":11517,"close":11585,"volume":493,"rsi_14":37.75,"sma_20":12115.0,"sma_60":12551.0,"sma_120":13058.75},{"date":"2025-02-20","open":11633,"high":11633,"low":11488,"close":11624,"volume":293,"rsi_14":51.27,"sma_20":12065.0,"sma_60":12541.5,"sma_120":13041.25},{"date":"2025-02-21","open":11624,"high":11624,"low":11614,"close":11614,"volume":490,"rsi_14":58.27,"sma_20":12018.0,"sma_60":12537.67,"sma_120":13021.92},{"date":"2025-02-24","open":11633,"high":11633,"low":11381,"close":11624,"volume":1487,"rsi_14":65.08,"sma_20":11983.5,"sma_60":12535.0,"sma_120":13003.17},{"date":"2025-02-25","open":11633,"high":11779,"low":11633,"close":11779,"volume":2153,"rsi_14":57.28,"sma_20":11961.0,"sma_60":12535.17,"sma_120":12985.25},{"date":"2025-02-26","open":11788,"high":11876,"low":11682,"close":11866,"volume":1201,"rsi_14":61.26,"sma_20":11955.0,"sma_60":12536.67,"sma_120":12968.08},{"date":"2025-02-27","open":11866,"high":11866,"low":11391,"close":11556,"volume":931,"rsi_14":50.75,"sma_20":11928.5,"sma_60":12532.67,"sma_120":12948.25},{"date":"2025-02-28","open":11362,"high":11536,"low":11362,"close":11362,"volume":300,"rsi_14":44.74,"sma_20":11917.0,"sma_60":12525.17,"sma_120":12926.75},{"date":"2025-03-04","open":11439,"high":11439,"low":11439,"close":11439,"volume":4,"rsi_14":50.0,"sma_20":11919.5,"sma_60":12519.83,"sma_120":12906.75},{"date":"2025-03-05","open":11304,"high":11876,"low":11226,"close":11876,"volume":2438,"rsi_14":63.68,"sma_20":11951.5,"sma_60":12522.17,"sma_120":12890.5},{"date":"2025-03-06","open":11827,"high":11827,"low":11633,"close":11769,"volume":243,"rsi_14":55.8,"sma_20":11958.5,"sma_60":12517.0,"sma_120":12873.42},{"date":"2025-03-07","open":11633,"high":11779,"low":11439,"close":11779,"volume":1590,"rsi_14":59.65,"sma_20":11966.5,"sma_60":12513.33,"sma_120":12855.92},{"date":"2025-03-10","open":11779,"high":11779,"low":11643,"close":11730,"volume":98,"rsi_14":53.16,"sma_20":11976.5,"sma_60":12500.5,"sma_120":12839.17},{"date":"2025-03-11","open":11817,"high":11817,"low":11779,"close":11798,"volume":152,"rsi_14":55.49,"sma_20":11991.0,"sma_60":12484.67,"sma_120":12824.83},{"date":"2025-03-12","open":11633,"high":11730,"low":11633,"close":11701,"volume":539,"rsi_14":53.53,"sma_20":12004.5,"sma_60":12469.33,"sma_120":12809.17},{"date":"2025-03-13","open":11701,"high":11701,"low":11556,"close":11633,"volume":100,"rsi_14":50.29,"sma_20":12018.0,"sma_60":12466.67,"sma_120":12796.0},{"date":"2025-03-14","open":11682,"high":11895,"low":11633,"close":11895,"volume":534,"rsi_14":57.29,"sma_20":12035.0,"sma_60":12468.5,"sma_120":12783.92},{"date":"2025-03-17","open":11924,"high":11943,"low":11827,"close":11924,"volume":271,"rsi_14":57.71,"sma_20":12059.0,"sma_60":12465.83,"sma_120":12772.25},{"date":"2025-03-18","open":12312,"high":12312,"low":12031,"close":12302,"volume":651,"rsi_14":62.05,"sma_20":12093.5,"sma_60":12464.0,"sma_120":12763.17},{"date":"2025-03-19","open":12409,"high":12409,"low":12225,"close":12399,"volume":178,"rsi_14":62.22,"sma_20":12133.5,"sma_60":12458.83,"sma_120":12751.42},{"date":"2025-03-20","open":12399,"high":12399,"low":12292,"close":12399,"volume":780,"rsi_14":72.54,"sma_20":12175.5,"sma_60":12453.67,"sma_120":12740.67},{"date":"2025-03-21","open":12215,"high":12380,"low":12215,"close":12312,"volume":58,"rsi_14":76.92,"sma_20":12211.0,"sma_60":12446.17,"sma_120":12728.25},{"date":"2025-03-24","open":12399,"high":12399,"low":12263,"close":12380,"volume":465,"rsi_14":76.8,"sma_20":12250.5,"sma_60":12438.33,"sma_120":12717.67},{"date":"2025-03-25","open":12409,"high":12506,"low":12283,"close":12370,"volume":321,"rsi_14":68.61,"sma_20":12289.0,"sma_60":12430.67,"sma_120":12707.17},{"date":"2025-03-26","open":12506,"high":12506,"low":12283,"close":12457,"volume":127,"rsi_14":76.3,"sma_20":12324.0,"sma_60":12419.83,"sma_120":12697.17},{"date":"2025-03-27","open":12506,"high":12506,"low":12118,"close":12457,"volume":465,"rsi_14":76.12,"sma_20":12354.5,"sma_60":12410.83,"sma_120":12687.25},{"date":"2025-03-28","open":12147,"high":12409,"low":12147,"close":12409,"volume":73,"rsi_14":76.12,"sma_20":12398.5,"sma_60":12402.5,"sma_120":12677.83},{"date":"2025-03-31","open":12409,"high":12506,"low":12409,"close":12409,"volume":43,"rsi_14":74.8,"sma_20":12452.5,"sma_60":12394.67,"sma_120":12668.17},{"date":"2025-04-01","open":12157,"high":12428,"low":12157,"close":12428,"volume":392,"rsi_14":81.51,"sma_20":12503.5,"sma_60":12389.5,"sma_120":12662.08},{"date":"2025-04-02","open":12457,"high":12535,"low":12457,"close":12496,"volume":22,"rsi_14":87.39,"sma_20":12535.5,"sma_60":12390.17,"sma_120":12653.83},{"date":"2025-04-03","open":12302,"high":12418,"low":12128,"close":12418,"volume":531,"rsi_14":77.0,"sma_20":12569.0,"sma_60":12388.5,"sma_120":12643.92},{"date":"2025-04-04","open":12166,"high":12360,"low":12166,"close":12166,"volume":708,"rsi_14":60.16,"sma_20":12589.0,"sma_60":12382.5,"sma_120":12632.0},{"date":"2025-04-07","open":12118,"high":12118,"low":11536,"close":11536,"volume":703,"rsi_14":23.49,"sma_20":12579.0,"sma_60":12365.67,"sma_120":12615.08},{"date":"2025-04-08","open":11536,"high":11740,"low":11536,"close":11711,"volume":309,"rsi_14":27.39,"sma_20":12574.5,"sma_60":12352.0,"sma_120":12599.75},{"date":"2025-04-09","open":11711,"high":11837,"low":11711,"close":11817,"volume":220,"rsi_14":32.14,"sma_20":12580.5,"sma_60":12339.5,"sma_120":12586.08},{"date":"2025-04-10","open":11963,"high":11963,"low":11430,"close":11730,"volume":1519,"rsi_14":32.14,"sma_20":12585.5,"sma_60":12325.67,"sma_120":12573.58},{"date":"2025-04-11","open":11720,"high":11720,"low":11585,"close":11720,"volume":472,"rsi_14":29.01,"sma_20":12576.5,"sma_60":12311.33,"sma_120":12563.58},{"date":"2025-04-14","open":11827,"high":11914,"low":11827,"close":11914,"volume":951,"rsi_14":37.02,"sma_20":12576.0,"sma_60":12301.67,"sma_120":12553.58},{"date":"2025-04-15","open":11924,"high":11924,"low":11672,"close":11856,"volume":1847,"rsi_14":32.58,"sma_20":12553.0,"sma_60":12289.0,"sma_120":12545.25},{"date":"2025-04-16","open":11856,"high":12166,"low":11856,"close":12157,"volume":624,"rsi_14":42.58,"sma_20":12540.5,"sma_60":12281.67,"sma_120":12539.42},{"date":"2025-04-17","open":12157,"high":12302,"low":12108,"close":12302,"volume":857,"rsi_14":47.49,"sma_20":12535.5,"sma_60":12275.33,"sma_120":12530.17},{"date":"2025-04-18","open":12506,"high":12874,"low":12351,"close":12874,"volume":943,"rsi_14":58.63,"sma_20":12564.5,"sma_60":12280.17,"sma_120":12525.58},{"date":"2025-04-21","open":13359,"high":13359,"low":12797,"close":13330,"volume":2266,"rsi_14":64.4,"sma_20":12613.5,"sma_60":12294.0,"sma_120":12524.0},{"date":"2025-04-22","open":13378,"high":13524,"low":13262,"close":13524,"volume":932,"rsi_14":65.77,"sma_20":12673.0,"sma_60":12315.17,"sma_120":12533.58},{"date":"2025-04-23","open":13524,"high":13524,"low":13281,"close":13456,"volume":1738,"rsi_14":65.97,"sma_20":12724.5,"sma_60":12336.5,"sma_120":12541.67},{"date":"2025-04-24","open":13572,"high":13572,"low":13398,"close":13572,"volume":385,"rsi_14":72.59,"sma_20":12782.0,"sma_60":12363.83,"sma_120":12551.0},{"date":"2025-04-25","open":13669,"high":13669,"low":13320,"close":13572,"volume":1836,"rsi_14":91.02,"sma_20":12842.0,"sma_60":12389.67,"sma_120":12559.58},{"date":"2025-04-28","open":13717,"high":13717,"low":13330,"close":13349,"volume":1141,"rsi_14":82.38,"sma_20":12890.5,"sma_60":12420.0,"sma_120":12566.33},{"date":"2025-04-29","open":13553,"high":13553,"low":13301,"close":13427,"volume":1170,"rsi_14":82.17,"sma_20":12942.0,"sma_60":12455.0,"sma_120":12573.83},{"date":"2025-04-30","open":13688,"high":13688,"low":13233,"close":13281,"volume":528,"rsi_14":80.3,"sma_20":12982.5,"sma_60":12489.83,"sma_120":12580.17},{"date":"2025-05-02","open":13388,"high":13388,"low":13252,"close":13272,"volume":603,"rsi_14":80.3,"sma_20":13026.5,"sma_60":12518.0,"sma_120":12586.33},{"date":"2025-05-07","open":13446,"high":13446,"low":12603,"close":12700,"volume":2402,"rsi_14":63.37,"sma_20":13054.0,"sma_60":12536.5,"sma_120":12586.83},{"date":"2025-05-08","open":12700,"high":12826,"low":12554,"close":12622,"volume":816,"rsi_14":62.95,"sma_20":13110.0,"sma_60":12555.17,"sma_120":12586.5},{"date":"2025-05-09","open":12457,"high":12506,"low":12409,"close":12496,"volume":795,"rsi_14":56.1,"sma_20":13150.5,"sma_60":12572.0,"sma_120":12585.08},{"date":"2025-05-12","open":12118,"high":12360,"low":11846,"close":11866,"volume":3694,"rsi_14":43.32,"sma_20":13153.0,"sma_60":12579.33,"sma_120":12579.17},{"date":"2025-05-13","open":12157,"high":12157,"low":11876,"close":12040,"volume":1823,"rsi_14":35.47,"sma_20":13169.0,"sma_60":12590.83,"sma_120":12579.5},{"date":"2025-05-14","open":12205,"high":12205,"low":11973,"close":11973,"volume":1093,"rsi_14":22.66,"sma_20":13182.0,"sma_60":12597.83,"sma_120":12581.42},{"date":"2025-05-15","open":12360,"high":12360,"low":11973,"close":12351,"volume":3378,"rsi_14":28.0,"sma_20":13204.5,"sma_60":12613.17,"sma_120":12587.25},{"date":"2025-05-16","open":12457,"high":12457,"low":12351,"close":12360,"volume":361,"rsi_14":29.0,"sma_20":13230.5,"sma_60":12625.67,"sma_120":12591.83},{"date":"2025-05-19","open":12797,"high":12797,"low":12690,"close":12700,"volume":1310,"rsi_14":34.59,"sma_20":13258.5,"sma_60":12644.17,"sma_120":12601.75},{"date":"2025-05-20","open":12981,"high":12981,"low":12632,"close":12932,"volume":2153,"rsi_14":39.56,"sma_20":13291.0,"sma_60":12667.33,"sma_120":12609.17},{"date":"2025-05-21","open":12961,"high":12961,"low":12845,"close":12942,"volume":1270,"rsi_14":42.86,"sma_20":13294.5,"sma_60":12690.0,"sma_120":12615.75},{"date":"2025-05-22","open":12942,"high":13184,"low":12942,"close":13175,"volume":1576,"rsi_14":45.81,"sma_20":13286.5,"sma_60":12716.83,"sma_120":12627.25},{"date":"2025-05-23","open":13388,"high":13388,"low":13184,"close":13272,"volume":1104,"rsi_14":49.84,"sma_20":13273.5,"sma_60":12745.17,"sma_120":12640.08},{"date":"2025-05-26","open":13339,"high":13572,"low":13339,"close":13456,"volume":1507,"rsi_14":52.94,"sma_20":13273.5,"sma_60":12774.0,"sma_120":12654.58},{"date":"2025-05-27","open":13814,"high":13853,"low":13737,"close":13824,"volume":1697,"rsi_14":69.21,"sma_20":13286.5,"sma_60":12807.67,"sma_120":12672.17},{"date":"2025-05-28","open":13863,"high":13892,"low":13572,"close":13863,"volume":2032,"rsi_14":71.48,"sma_20":13301.5,"sma_60":12847.33,"sma_120":12690.0},{"date":"2025-05-29","open":13853,"high":13873,"low":13650,"close":13650,"volume":1160,"rsi_14":69.38,"sma_20":13317.0,"sma_60":12886.67,"sma_120":12705.92},{"date":"2025-05-30","open":13669,"high":13688,"low":13378,"close":13378,"volume":1787,"rsi_14":78.89,"sma_20":13314.5,"sma_60":12920.0,"sma_120":12719.92},{"date":"2025-06-02","open":13204,"high":13475,"low":13204,"close":13456,"volume":368,"rsi_14":78.08,"sma_20":13323.5,"sma_60":12947.17,"sma_120":12734.67},{"date":"2025-06-04","open":13717,"high":13824,"low":13465,"close":13824,"volume":507,"rsi_14":82.82,"sma_20":13352.0,"sma_60":12982.5,"sma_120":12749.75},{"date":"2025-06-05","open":13902,"high":13960,"low":13630,"close":13921,"volume":2618,"rsi_14":80.92,"sma_20":13415.0,"sma_60":13019.33,"sma_120":12766.33},{"date":"2025-06-09","open":13902,"high":14367,"low":13902,"close":14367,"volume":2904,"rsi_14":83.71,"sma_20":13505.0,"sma_60":13064.67,"sma_120":12782.58},{"date":"2025-06-10","open":14571,"high":14803,"low":14551,"close":14745,"volume":3112,"rsi_14":83.92,"sma_20":13621.0,"sma_60":13115.33,"sma_120":12800.0},{"date":"2025-06-11","open":14745,"high":14745,"low":14367,"close":14590,"volume":2034,"rsi_14":78.22,"sma_20":13761.5,"sma_60":13165.0,"sma_120":12817.17},{"date":"2025-06-12","open":14968,"high":14968,"low":14784,"close":14784,"volume":1383,"rsi_14":79.5,"sma_20":13903.0,"sma_60":13219.17,"sma_120":12842.92},{"date":"2025-06-13","open":14784,"high":14784,"low":14367,"close":14774,"volume":2191,"rsi_14":77.59,"sma_20":14047.5,"sma_60":13268.67,"sma_120":12868.58},{"date":"2025-06-16","open":14881,"high":14968,"low":14648,"close":14900,"volume":3284,"rsi_14":77.81,"sma_20":14179.0,"sma_60":13319.83,"sma_120":12892.83},{"date":"2025-06-17","open":14968,"high":14968,"low":14638,"close":14687,"volume":3678,"rsi_14":70.82,"sma_20":14299.0,"sma_60":13360.83,"sma_120":12912.42},{"date":"2025-06-18","open":14687,"high":14687,"low":14193,"close":14193,"volume":944,"rsi_14":55.97,"sma_20":14376.0,"sma_60":13391.67,"sma_120":12925.25},{"date":"2025-06-19","open":14299,"high":14483,"low":13960,"close":14057,"volume":623,"rsi_14":53.05,"sma_20":14434.0,"sma_60":13420.17,"sma_120":12936.92},{"date":"2025-06-20","open":13970,"high":14726,"low":13970,"close":14658,"volume":1908,"rsi_14":64.13,"sma_20":14522.5,"sma_60":13460.5,"sma_120":12953.33},{"date":"2025-06-23","open":14823,"high":14832,"low":14726,"close":14823,"volume":3251,"rsi_14":70.87,"sma_20":14607.5,"sma_60":13502.5,"sma_120":12970.42},{"date":"2025-06-24","open":14881,"high":15133,"low":14881,"close":15036,"volume":1449,"rsi_14":71.97,"sma_20":14698.5,"sma_60":13548.33,"sma_120":12989.5},{"date":"2025-06-25","open":15143,"high":15143,"low":14891,"close":15046,"volume":2727,"rsi_14":68.86,"sma_20":14780.5,"sma_60":13592.83,"sma_120":13006.33},{"date":"2025-06-26","open":14687,"high":14891,"low":14638,"close":14891,"volume":974,"rsi_14":64.71,"sma_20":14835.5,"sma_60":13634.67,"sma_120":13022.75},{"date":"2025-06-27","open":15123,"high":15298,"low":14842,"close":15075,"volume":899,"rsi_14":61.66,"sma_20":14898.0,"sma_60":13680.5,"sma_120":13041.5},{"date":"2025-06-30","open":15075,"high":15075,"low":14900,"close":15007,"volume":397,"rsi_14":54.8,"sma_20":14968.0,"sma_60":13725.17,"sma_120":13059.92},{"date":"2025-07-01","open":15065,"high":15230,"low":15026,"close":15055,"volume":1445,"rsi_14":58.89,"sma_20":15054.5,"sma_60":13770.33,"sma_120":13079.92},{"date":"2025-07-02","open":15511,"high":15511,"low":14997,"close":15230,"volume":362,"rsi_14":58.58,"sma_20":15146.0,"sma_60":13817.33,"sma_120":13103.75},{"date":"2025-07-03","open":15230,"high":15230,"low":14978,"close":15123,"volume":823,"rsi_14":56.47,"sma_20":15213.0,"sma_60":13863.83,"sma_120":13126.17},{"date":"2025-07-04","open":15511,"high":15511,"low":14813,"close":15172,"volume":683,"rsi_14":55.19,"sma_20":15277.5,"sma_60":13915.5,"sma_120":13149.0},{"date":"2025-07-07","open":15172,"high":15172,"low":13136,"close":15017,"volume":940,"rsi_14":56.44,"sma_20":15311.0,"sma_60":13975.33,"sma_120":13170.5},{"date":"2025-07-08","open":15075,"high":15152,"low":14842,"close":15055,"volume":655,"rsi_14":70.51,"sma_20":15327.0,"sma_60":14032.83,"sma_120":13192.42},{"date":"2025-07-09","open":14842,"high":14910,"low":14764,"close":14803,"volume":1109,"rsi_14":66.81,"sma_20":15338.0,"sma_60":14084.17,"sma_120":13211.83},{"date":"2025-07-10","open":14881,"high":14881,"low":14668,"close":14784,"volume":686,"rsi_14":53.85,"sma_20":15338.0,"sma_60":14136.67,"sma_120":13231.17},{"date":"2025-07-11","open":15017,"high":15017,"low":14784,"close":14987,"volume":566,"rsi_14":54.91,"sma_20":15349.0,"sma_60":14192.83,"sma_120":13252.08},{"date":"2025-07-14","open":15269,"high":15269,"low":15065,"close":15220,"volume":344,"rsi_14":55.43,"sma_20":15365.5,"sma_60":14249.67,"sma_120":13275.67},{"date":"2025-07-15","open":15269,"high":15269,"low":15143,"close":15269,"volume":2313,"rsi_14":56.42,"sma_20":15395.5,"sma_60":14308.33,"sma_120":13298.67},{"date":"2025-07-16","open":15705,"high":15705,"low":15569,"close":15569,"volume":41248,"rsi_14":68.04,"sma_20":15466.5,"sma_60":14367.0,"sma_120":13324.33},{"date":"2025-07-17","open":15753,"high":15753,"low":15269,"close":15511,"volume":2154,"rsi_14":62.43,"sma_20":15541.5,"sma_60":14422.17,"sma_120":13348.75},{"date":"2025-07-18","open":15928,"high":15928,"low":15453,"close":15598,"volume":1216,"rsi_14":66.67,"sma_20":15590.0,"sma_60":14469.0,"sma_120":13374.58},{"date":"2025-07-21","open":15850,"high":15850,"low":15414,"close":15569,"volume":757,"rsi_14":64.64,"sma_20":15628.5,"sma_60":14507.5,"sma_120":13400.75},{"date":"2025-07-22","open":15569,"high":15637,"low":15482,"close":15511,"volume":325,"rsi_14":58.58,"sma_20":15653.0,"sma_60":14541.67,"sma_120":13428.42},{"date":"2025-07-23","open":15317,"high":15317,"low":15123,"close":15269,"volume":531,"rsi_14":54.1,"sma_20":15664.5,"sma_60":14572.83,"sma_120":13454.67},{"date":"2025-07-24","open":15269,"high":15269,"low":14929,"close":14929,"volume":1625,"rsi_14":44.13,"sma_20":15666.5,"sma_60":14596.17,"sma_120":13480.0},{"date":"2025-07-25","open":14832,"high":14832,"low":14445,"close":14474,"volume":2833,"rsi_14":38.52,"sma_20":15635.5,"sma_60":14611.67,"sma_120":13500.67},{"date":"2025-07-28","open":14396,"high":14474,"low":14348,"close":14474,"volume":241,"rsi_14":37.5,"sma_20":15608.0,"sma_60":14631.0,"sma_120":13525.5},{"date":"2025-07-29","open":14202,"high":14202,"low":13989,"close":14125,"volume":4496,"rsi_14":36.0,"sma_20":15560.0,"sma_60":14643.0,"sma_120":13549.0},{"date":"2025-07-30","open":13863,"high":13863,"low":13717,"close":13853,"volume":3133,"rsi_14":32.61,"sma_20":15489.0,"sma_60":14652.83,"sma_120":13571.33},{"date":"2025-07-31","open":13776,"high":13844,"low":13717,"close":13776,"volume":675,"rsi_14":26.24,"sma_20":15419.5,"sma_60":14661.5,"sma_120":13589.75},{"date":"2025-08-01","open":13504,"high":13504,"low":13330,"close":13330,"volume":1207,"rsi_14":15.79,"sma_20":15324.5,"sma_60":14672.33,"sma_120":13604.42},{"date":"2025-08-04","open":13320,"high":13320,"low":13184,"close":13184,"volume":569,"rsi_14":13.56,"sma_20":15230.0,"sma_60":14682.0,"sma_120":13618.58},{"date":"2025-08-05","open":13194,"high":13436,"low":13184,"close":13184,"volume":2049,"rsi_14":3.41,"sma_20":15133.5,"sma_60":14693.83,"sma_120":13632.92},{"date":"2025-08-06","open":13184,"high":13184,"low":12952,"close":13068,"volume":1742,"rsi_14":3.33,"sma_20":15044.0,"sma_60":14714.5,"sma_120":13646.92},{"date":"2025-08-07","open":13068,"high":13068,"low":13049,"close":13049,"volume":412,"rsi_14":0.0,"sma_20":14954.5,"sma_60":14731.83,"sma_120":13661.33},{"date":"2025-08-08","open":13068,"high":13068,"low":13039,"close":13058,"volume":2250,"rsi_14":0.38,"sma_20":14855.0,"sma_60":14750.5,"sma_120":13674.17},{"date":"2025-08-11","open":12990,"high":13136,"low":12990,"close":13087,"volume":3571,"rsi_14":1.55,"sma_20":14745.0,"sma_60":14763.17,"sma_120":13688.17},{"date":"2025-08-12","open":13087,"high":13330,"low":13019,"close":13155,"volume":842,"rsi_14":4.58,"sma_20":14636.0,"sma_60":14776.83,"sma_120":13701.25},{"date":"2025-08-13","open":13010,"high":13010,"low":12913,"close":12913,"volume":658,"rsi_14":4.78,"sma_20":14499.0,"sma_60":14780.5,"sma_120":13712.33},{"date":"2025-08-14","open":12893,"high":12932,"low":12855,"close":12932,"volume":746,"rsi_14":7.03,"sma_20":14366.0,"sma_60":14780.5,"sma_120":13723.92},{"date":"2025-08-18","open":12903,"high":12903,"low":12515,"close":12787,"volume":871,"rsi_14":6.5,"sma_20":14221.0,"sma_60":14777.83,"sma_120":13733.92},{"date":"2025-08-19","open":12651,"high":12651,"low":12525,"close":12544,"volume":1618,"rsi_14":6.88,"sma_20":14065.0,"sma_60":14767.0,"sma_120":13741.92},{"date":"2025-08-20","open":12544,"high":12544,"low":12438,"close":12535,"volume":150,"rsi_14":8.02,"sma_20":13911.5,"sma_60":14754.33,"sma_120":13749.75},{"date":"2025-08-21","open":12438,"high":12535,"low":12438,"close":12535,"volume":1716,"rsi_14":8.44,"sma_20":13770.5,"sma_60":14738.5,"sma_120":13756.25},{"date":"2025-08-22","open":12535,"high":12535,"low":12506,"close":12506,"volume":823,"rsi_14":11.71,"sma_20":13645.5,"sma_60":14715.83,"sma_120":13761.75},{"date":"2025-08-25","open":12535,"high":12535,"low":12438,"close":12438,"volume":7935,"rsi_14":12.62,"sma_20":13540.5,"sma_60":14691.33,"sma_120":13769.33},{"date":"2025-08-26","open":12438,"high":12535,"low":12438,"close":12535,"volume":432,"rsi_14":20.35,"sma_20":13440.5,"sma_60":14672.17,"sma_120":13779.42},{"date":"2025-08-27","open":12525,"high":12535,"low":12506,"close":12535,"volume":1464,"rsi_14":22.77,"sma_20":13358.5,"sma_60":14657.67,"sma_120":13788.83},{"date":"2025-08-28","open":12535,"high":13136,"low":12525,"close":12525,"volume":11766,"rsi_14":23.0,"sma_20":13290.0,"sma_60":14641.67,"sma_120":13794.42},{"date":"2025-08-29","open":12535,"high":12535,"low":12467,"close":12525,"volume":3229,"rsi_14":22.22,"sma_20":13225.5,"sma_60":14619.33,"sma_120":13800.92},{"date":"2025-09-01","open":12409,"high":12525,"low":12312,"close":12515,"volume":2155,"rsi_14":19.59,"sma_20":13183.5,"sma_60":14595.17,"sma_120":13807.25},{"date":"2025-09-02","open":12525,"high":12525,"low":12418,"close":12418,"volume":456,"rsi_14":12.0,"sma_20":13144.0,"sma_60":14561.67,"sma_120":13813.17},{"date":"2025-09-03","open":12409,"high":12409,"low":12273,"close":12273,"volume":2626,"rsi_14":13.33,"sma_20":13097.0,"sma_60":14519.17,"sma_120":13817.25},{"date":"2025-09-04","open":12263,"high":12273,"low":12166,"close":12263,"volume":2419,"rsi_14":11.24,"sma_20":13055.5,"sma_60":14479.17,"sma_120":13822.08},{"date":"2025-09-05","open":12554,"high":12554,"low":12506,"close":12535,"volume":785,"rsi_14":37.25,"sma_20":13029.0,"sma_60":14440.5,"sma_120":13829.83},{"date":"2025-09-08","open":12341,"high":12767,"low":12341,"close":12767,"volume":8209,"rsi_14":61.39,"sma_20":13014.0,"sma_60":14406.0,"sma_120":13837.33},{"date":"2025-09-09","open":12884,"high":13330,"low":12884,"close":13213,"volume":3278,"rsi_14":73.97,"sma_20":13020.5,"sma_60":14377.0,"sma_120":13848.42},{"date":"2025-09-10","open":13417,"high":13417,"low":13184,"close":13262,"volume":1326,"rsi_14":74.83,"sma_20":13026.0,"sma_60":14352.5,"sma_120":13856.67},{"date":"2025-09-11","open":13572,"high":13572,"low":13388,"close":13475,"volume":743,"rsi_14":79.41,"sma_20":13055.0,"sma_60":14340.17,"sma_120":13865.92},{"date":"2025-09-12","open":13621,"high":13621,"low":13213,"close":13524,"volume":1136,"rsi_14":83.33,"sma_20":13085.5,"sma_60":14331.0,"sma_120":13875.58},{"date":"2025-09-15","open":13669,"high":13669,"low":13514,"close":13514,"volume":111,"rsi_14":81.76,"sma_20":13123.0,"sma_60":14311.33,"sma_120":13885.92},{"date":"2025-09-16","open":13659,"high":13659,"low":13291,"close":13378,"volume":95,"rsi_14":75.14,"sma_20":13166.0,"sma_60":14286.5,"sma_120":13894.5},{"date":"2025-09-17","open":13562,"high":13562,"low":13359,"close":13368,"volume":41,"rsi_14":75.14,"sma_20":13209.0,"sma_60":14257.83,"sma_120":13903.08},{"date":"2025-09-18","open":13128,"high":13233,"low":12985,"close":13233,"volume":421,"rsi_14":76.63,"sma_20":13257.5,"sma_60":14230.83,"sma_120":13911.83},{"date":"2025-09-19","open":14150,"high":14150,"low":13800,"close":13880,"volume":167,"rsi_14":76.22,"sma_20":13306.5,"sma_60":14206.17,"sma_120":13920.42},{"date":"2025-09-22","open":13572,"high":13572,"low":13281,"close":13378,"volume":860,"rsi_14":77.05,"sma_20":13355.0,"sma_60":14177.0,"sma_120":13928.75},{"date":"2025-09-23","open":13562,"high":13562,"low":13281,"close":13398,"volume":56,"rsi_14":84.12,"sma_20":13399.5,"sma_60":14149.33,"sma_120":13937.25},{"date":"2025-09-24","open":13562,"high":13562,"low":13407,"close":13465,"volume":228,"rsi_14":85.23,"sma_20":13447.5,"sma_60":14122.0,"sma_120":13946.17},{"date":"2025-09-25","open":13465,"high":13465,"low":13272,"close":13272,"volume":98,"rsi_14":72.62,"sma_20":13486.0,"sma_60":14088.33,"sma_120":13952.83},{"date":"2025-09-26","open":13562,"high":13562,"low":12758,"close":12942,"volume":1507,"rsi_14":55.06,"sma_20":13507.5,"sma_60":14050.83,"sma_120":13957.33},{"date":"2025-09-29","open":12923,"high":13078,"low":12923,"close":13068,"volume":4080,"rsi_14":44.83,"sma_20":13536.0,"sma_60":14014.67,"sma_120":13965.08},{"date":"2025-09-30","open":13068,"high":13155,"low":12932,"close":13078,"volume":104,"rsi_14":43.26,"sma_20":13570.0,"sma_60":13981.33,"sma_120":13978.33},{"date":"2025-10-01","open":13320,"high":13320,"low":13087,"close":13310,"volume":789,"rsi_14":44.06,"sma_20":13623.5,"sma_60":13951.33,"sma_120":13992.08},{"date":"2025-10-02","open":13475,"high":13475,"low":13126,"close":13320,"volume":306,"rsi_14":42.45,"sma_20":13678.0,"sma_60":13925.83,"sma_120":14005.0},{"date":"2025-10-10","open":13320,"high":13475,"low":12971,"close":13475,"volume":799,"rsi_14":48.7,"sma_20":13726.5,"sma_60":13903.33,"sma_120":14020.0},{"date":"2025-10-13","open":13524,"high":13524,"low":13465,"close":13485,"volume":268,"rsi_14":53.9,"sma_20":13763.5,"sma_60":13877.5,"sma_120":14035.17},{"date":"2025-10-14","open":13621,"high":13621,"low":13378,"close":13378,"volume":331,"rsi_14":50.33,"sma_20":13772.0,"sma_60":13845.83,"sma_120":14047.75},{"date":"2025-10-15","open":13378,"high":13621,"low":13378,"close":13591,"volume":460,"rsi_14":53.7,"sma_20":13789.0,"sma_60":13817.0,"sma_120":14062.67},{"date":"2025-10-16","open":13591,"high":13591,"low":13068,"close":13068,"volume":1112,"rsi_14":40.65,"sma_20":13768.0,"sma_60":13774.0,"sma_120":14070.5},{"date":"2025-10-17","open":13068,"high":13272,"low":12952,"close":12952,"volume":723,"rsi_14":39.91,"sma_20":13738.5,"sma_60":13730.0,"sma_120":14076.08},{"date":"2025-10-20","open":13136,"high":13233,"low":12855,"close":13223,"volume":829,"rsi_14":46.31,"sma_20":13723.5,"sma_60":13689.17,"sma_120":14079.08},{"date":"2025-10-21","open":13223,"high":13223,"low":12758,"close":12758,"volume":701,"rsi_14":37.19,"sma_20":13691.5,"sma_60":13640.83,"sma_120":14074.17},{"date":"2025-10-22","open":12893,"high":12990,"low":12797,"close":12952,"volume":220,"rsi_14":44.21,"sma_20":13670.0,"sma_60":13596.83,"sma_120":14069.25},{"date":"2025-10-23","open":12952,"high":12952,"low":12767,"close":12952,"volume":63,"rsi_14":50.2,"sma_20":13643.0,"sma_60":13557.0,"sma_120":14064.92},{"date":"2025-10-24","open":13116,"high":13116,"low":12990,"close":13078,"volume":482,"rsi_14":50.2,"sma_20":13623.5,"sma_60":13525.17,"sma_120":14060.67},{"date":"2025-10-27","open":13078,"high":13184,"low":13078,"close":13078,"volume":227,"rsi_14":50.0,"sma_20":13608.0,"sma_60":13501.17,"sma_120":14056.42},{"date":"2025-10-28","open":13078,"high":13184,"low":13078,"close":13175,"volume":12,"rsi_14":47.03,"sma_20":13596.5,"sma_60":13478.83,"sma_120":14054.92},{"date":"2025-10-29","open":13233,"high":13233,"low":13165,"close":13165,"volume":9,"rsi_14":46.61,"sma_20":13581.0,"sma_60":13462.33,"sma_120":14052.67},{"date":"2025-10-30","open":13233,"high":13233,"low":12845,"close":13029,"volume":847,"rsi_14":40.17,"sma_20":13568.5,"sma_60":13448.17,"sma_120":14050.5},{"date":"2025-10-31","open":13184,"high":13184,"low":12961,"close":12990,"volume":214,"rsi_14":39.24,"sma_20":13571.0,"sma_60":13434.67,"sma_120":14048.08},{"date":"2025-11-03","open":12990,"high":12990,"low":12787,"close":12787,"volume":149,"rsi_14":37.65,"sma_20":13556.5,"sma_60":13425.33,"sma_120":14048.83},{"date":"2025-11-04","open":12603,"high":12603,"low":12399,"close":12409,"volume":941,"rsi_14":26.89,"sma_20":13522.0,"sma_60":13412.0,"sma_120":14047.0},{"date":"2025-11-05","open":12700,"high":12700,"low":12079,"close":12506,"volume":1089,"rsi_14":36.82,"sma_20":13480.5,"sma_60":13400.33,"sma_120":14047.08},{"date":"2025-11-06","open":12506,"high":12506,"low":12118,"close":12225,"volume":1648,"rsi_14":34.18,"sma_20":13424.0,"sma_60":13385.83,"sma_120":14050.17},{"date":"2025-11-07","open":12225,"high":12225,"low":12040,"close":12040,"volume":857,"rsi_14":23.25,"sma_20":13350.0,"sma_60":13368.5,"sma_120":14050.17},{"date":"2025-11-10","open":12069,"high":12225,"low":12060,"close":12225,"volume":921,"rsi_14":36.18,"sma_20":13285.0,"sma_60":13354.17,"sma_120":14052.33},{"date":"2025-11-11","open":12225,"high":12448,"low":12225,"close":12448,"volume":139,"rsi_14":37.13,"sma_20":13237.0,"sma_60":13343.17,"sma_120":14053.17},{"date":"2025-11-12","open":12448,"high":12448,"low":12428,"close":12438,"volume":628,"rsi_14":36.95,"sma_20":13177.5,"sma_60":13330.83,"sma_120":14053.83},{"date":"2025-11-13","open":13019,"high":13019,"low":12506,"close":12874,"volume":537,"rsi_14":45.53,"sma_20":13167.5,"sma_60":13330.17,"sma_120":14055.33},{"date":"2025-11-14","open":12864,"high":12864,"low":12515,"close":12797,"volume":31,"rsi_14":44.03,"sma_20":13159.5,"sma_60":13327.83,"sma_120":14054.17},{"date":"2025-11-17","open":12932,"high":12932,"low":12797,"close":12797,"volume":365,"rsi_14":41.63,"sma_20":13137.5,"sma_60":13328.0,"sma_120":14052.92},{"date":"2025-11-18","open":12797,"high":12797,"low":12603,"close":12719,"volume":55,"rsi_14":40.42,"sma_20":13135.5,"sma_60":13331.0,"sma_120":14049.0},{"date":"2025-11-19","open":12506,"high":12506,"low":12457,"close":12457,"volume":99,"rsi_14":38.34,"sma_20":13110.0,"sma_60":13329.67,"sma_120":14042.0},{"date":"2025-11-20","open":12554,"high":12603,"low":12554,"close":12603,"volume":332,"rsi_14":42.42,"sma_20":13092.0,"sma_60":13330.83,"sma_120":14034.67},{"date":"2025-11-21","open":12554,"high":12554,"low":12118,"close":12380,"volume":603,"rsi_14":42.11,"sma_20":13056.0,"sma_60":13328.67,"sma_120":14022.25},{"date":"2025-11-24","open":12215,"high":12748,"low":12215,"close":12671,"volume":424,"rsi_14":55.25,"sma_20":13035.0,"sma_60":13332.67,"sma_120":14012.0},{"date":"2025-11-25","open":13378,"high":13378,"low":12506,"close":12748,"volume":1218,"rsi_14":54.9,"sma_20":13013.0,"sma_60":13336.33,"sma_120":14004.25},{"date":"2025-11-26","open":12874,"high":12874,"low":12845,"close":12845,"volume":70,"rsi_14":63.56,"sma_20":12996.5,"sma_60":13341.67,"sma_120":13999.67},{"date":"2025-11-27","open":12942,"high":12942,"low":12777,"close":12777,"volume":190,"rsi_14":66.96,"sma_20":12983.5,"sma_60":13346.0,"sma_120":13993.83},{"date":"2025-11-28","open":12777,"high":12893,"low":12777,"close":12874,"volume":59,"rsi_14":65.58,"sma_20":12977.5,"sma_60":13352.0,"sma_120":13985.67},{"date":"2025-12-01","open":13039,"high":13039,"low":12622,"close":12700,"volume":427,"rsi_14":56.19,"sma_20":12973.0,"sma_60":13355.17,"sma_120":13975.17},{"date":"2025-12-02","open":12583,"high":12700,"low":12583,"close":12661,"volume":94,"rsi_14":55.4,"sma_20":12986.0,"sma_60":13359.33,"sma_120":13960.5},{"date":"2025-12-03","open":12961,"high":12961,"low":12457,"close":12913,"volume":409,"rsi_14":51.03,"sma_20":13007.0,"sma_60":13370.33,"sma_120":13944.75},{"date":"2025-12-04","open":13087,"high":13087,"low":12903,"close":12903,"volume":45,"rsi_14":52.94,"sma_20":13042.0,"sma_60":13381.33,"sma_120":13930.25},{"date":"2025-12-05","open":13078,"high":13087,"low":12990,"close":13078,"volume":1376,"rsi_14":57.07,"sma_20":13095.5,"sma_60":13390.67,"sma_120":13915.58},{"date":"2025-12-08","open":13078,"high":13087,"low":13078,"close":13087,"volume":361,"rsi_14":59.6,"sma_20":13140.0,"sma_60":13396.17,"sma_120":13901.08},{"date":"2025-12-09","open":13087,"high":13087,"low":12797,"close":12942,"volume":619,"rsi_14":63.44,"sma_20":13165.5,"sma_60":13391.5,"sma_120":13884.25},{"date":"2025-12-10","open":12923,"high":12923,"low":12700,"close":12700,"volume":56,"rsi_14":52.55,"sma_20":13179.0,"sma_60":13381.83,"sma_120":13867.17},{"date":"2025-12-11","open":12855,"high":13204,"low":12855,"close":13107,"volume":835,"rsi_14":67.44,"sma_20":13191.0,"sma_60":13375.5,"sma_120":13857.83},{"date":"2025-12-12","open":13107,"high":13107,"low":12855,"close":13107,"volume":505,"rsi_14":62.16,"sma_20":13207.0,"sma_60":13368.33,"sma_120":13849.67},{"date":"2025-12-15","open":13107,"high":13107,"low":12990,"close":13068,"volume":599,"rsi_14":59.12,"sma_20":13221.0,"sma_60":13360.67,"sma_120":13836.0},{"date":"2025-12-16","open":13039,"high":13136,"low":13029,"close":13116,"volume":347,"rsi_14":57.95,"sma_20":13241.5,"sma_60":13356.17,"sma_120":13821.33},{"date":"2025-12-17","open":13107,"high":13107,"low":12942,"close":13087,"volume":535,"rsi_14":59.3,"sma_20":13274.0,"sma_60":13351.33,"sma_120":13804.58},{"date":"2025-12-18","open":13572,"high":15026,"low":13572,"close":14241,"volume":49664,"rsi_14":75.09,"sma_20":13358.5,"sma_60":13364.5,"sma_120":13797.67},{"date":"2025-12-19","open":13572,"high":13795,"low":13039,"close":13155,"volume":17619,"rsi_14":56.27,"sma_20":13398.5,"sma_60":13359.33,"sma_120":13782.75},{"date":"2025-12-22","open":13184,"high":13242,"low":12758,"close":13242,"volume":4524,"rsi_14":57.89,"sma_20":13428.0,"sma_60":13357.0,"sma_120":13767.0},{"date":"2025-12-23","open":12893,"high":13252,"low":12884,"close":13252,"volume":3783,"rsi_14":54.93,"sma_20":13454.0,"sma_60":13354.5,"sma_120":13751.92},{"date":"2025-12-24","open":13252,"high":13252,"low":12603,"close":12845,"volume":6455,"rsi_14":49.24,"sma_20":13454.0,"sma_60":13343.83,"sma_120":13732.92},{"date":"2025-12-26","open":13029,"high":13039,"low":12845,"close":12845,"volume":1175,"rsi_14":46.83,"sma_20":13457.5,"sma_60":13336.5,"sma_120":13712.42},{"date":"2025-12-29","open":13490,"high":13490,"low":13060,"close":13060,"volume":1591,"rsi_14":44.44,"sma_20":13446.5,"sma_60":13331.67,"sma_120":13691.25},{"date":"2025-12-30","open":13060,"high":13730,"low":13000,"close":13620,"volume":2093,"rsi_14":53.09,"sma_20":13472.5,"sma_60":13334.0,"sma_120":13674.33},{"date":"2026-01-02","open":13800,"high":13800,"low":13540,"close":13620,"volume":1273,"rsi_14":56.31,"sma_20":13500.5,"sma_60":13336.17,"sma_120":13658.75},{"date":"2026-01-05","open":13600,"high":13600,"low":13140,"close":13240,"volume":2652,"rsi_14":46.57,"sma_20":13496.5,"sma_60":13328.0,"sma_120":13639.67},{"date":"2026-01-06","open":13240,"high":13300,"low":13010,"close":13300,"volume":1826,"rsi_14":47.34,"sma_20":13496.0,"sma_60":13320.67,"sma_120":13623.25},{"date":"2026-01-07","open":13300,"high":13300,"low":13000,"close":13000,"volume":783,"rsi_14":44.55,"sma_20":13471.5,"sma_60":13305.67,"sma_120":13604.5},{"date":"2026-01-08","open":13130,"high":13130,"low":12690,"close":12980,"volume":1907,"rsi_14":43.71,"sma_20":13445.5,"sma_60":13290.17,"sma_120":13583.83},{"date":"2026-01-09","open":13070,"high":13070,"low":12660,"close":12800,"volume":2104,"rsi_14":42.26,"sma_20":13418.0,"sma_60":13273.5,"sma_120":13559.67},{"date":"2026-01-12","open":12800,"high":12810,"low":12660,"close":12660,"volume":732,"rsi_14":20.75,"sma_20":13396.0,"sma_60":13250.83,"sma_120":13533.92},{"date":"2026-01-13","open":12790,"high":12790,"low":12530,"close":12530,"volume":2417,"rsi_14":29.03,"sma_20":13346.5,"sma_60":13235.0,"sma_120":13504.5},{"date":"2026-01-14","open":12790,"high":12790,"low":12500,"close":12660,"volume":1612,"rsi_14":30.16,"sma_20":13303.5,"sma_60":13223.33,"sma_120":13476.67},{"date":"2026-01-15","open":12700,"high":12700,"low":12260,"close":12440,"volume":2432,"rsi_14":27.47,"sma_20":13251.5,"sma_60":13203.33,"sma_120":13446.25},{"date":"2026-01-16","open":12450,"high":12580,"low":12300,"close":12300,"volume":948,"rsi_14":40.69,"sma_20":12933.0,"sma_60":13341.83,"sma_120":13968.5},{"date":"2026-01-19","open":12400,"high":12570,"low":12160,"close":12390,"volume":1682,"rsi_14":33.07,"sma_20":13134.5,"sma_60":13172.83,"sma_120":13384.83},{"date":"2026-01-20","open":12200,"high":12480,"low":12200,"close":12480,"volume":1457,"rsi_14":38.11,"sma_20":13024.0,"sma_60":13158.17,"sma_120":13357.58},{"date":"2026-01-21","open":12540,"high":12540,"low":12230,"close":12520,"volume":153,"rsi_14":21.35,"sma_20":12971.5,"sma_60":13142.0,"sma_120":13333.58},{"date":"2026-01-22","open":12500,"high":12500,"low":12400,"close":12500,"volume":327,"rsi_14":21.13,"sma_20":12913.5,"sma_60":13125.5,"sma_120":13313.33},{"date":"2026-01-23","open":12200,"high":12750,"low":12200,"close":12700,"volume":1121,"rsi_14":34.66,"sma_20":12865.0,"sma_60":13110.67,"sma_120":13294.75},{"date":"2026-01-26","open":12600,"high":12600,"low":12460,"close":12560,"volume":771,"rsi_14":29.89,"sma_20":12830.5,"sma_60":13093.67,"sma_120":13278.0},{"date":"2026-01-27","open":12500,"high":12750,"low":12400,"close":12500,"volume":1639,"rsi_14":34.38,"sma_20":12793.0,"sma_60":13078.0,"sma_120":13263.08},{"date":"2026-01-28","open":12560,"high":12790,"low":12370,"close":12500,"volume":1228,"rsi_14":34.81,"sma_20":12765.0,"sma_60":13063.0,"sma_120":13248.83},{"date":"2026-01-29","open":12520,"high":12520,"low":12330,"close":12480,"volume":1403,"rsi_14":38.73,"sma_20":12708.0,"sma_60":13051.17,"sma_120":13238.25},{"date":"2026-01-30","open":12470,"high":12480,"low":12200,"close":12480,"volume":2598,"rsi_14":42.97,"sma_20":12651.0,"sma_60":13045.83,"sma_120":13228.92},{"date":"2026-02-02","open":12410,"high":12430,"low":12230,"close":12230,"volume":216,"rsi_14":39.29,"sma_20":12600.5,"sma_60":13034.67,"sma_120":13217.5},{"date":"2026-02-03","open":12300,"high":12490,"low":12230,"close":12300,"volume":1393,"rsi_14":36.57,"sma_20":12550.5,"sma_60":13029.5,"sma_120":13207.67},{"date":"2026-02-04","open":12490,"high":12490,"low":12300,"close":12380,"volume":615,"rsi_14":42.42,"sma_20":12912.0,"sma_60":13334.67,"sma_120":13948.17},{"date":"2026-02-05","open":12480,"high":12480,"low":12260,"close":12310,"volume":1324,"rsi_14":31.27,"sma_20":12882.5,"sma_60":13328.83,"sma_120":13924.0},{"date":"2026-02-06","open":12300,"high":12300,"low":12150,"close":12300,"volume":167,"rsi_14":32.14,"sma_20":12867.0,"sma_60":13323.0,"sma_120":13901.08},{"date":"2026-02-09","open":12490,"high":13720,"low":12310,"close":12650,"volume":10892,"rsi_14":40.42,"sma_20":12878.5,"sma_60":13318.33,"sma_120":13879.42},{"date":"2026-02-10","open":12460,"high":13250,"low":12460,"close":13130,"volume":4345,"rsi_14":50.15,"sma_20":12904.5,"sma_60":13317.67,"sma_120":13861.83},{"date":"2026-02-11","open":13340,"high":13340,"low":12800,"close":13140,"volume":1247,"rsi_14":54.82,"sma_20":12919.5,"sma_60":13309.5,"sma_120":13843.25},{"date":"2026-02-12","open":13340,"high":13340,"low":13010,"close":13060,"volume":774,"rsi_14":51.02,"sma_20":12931.0,"sma_60":13299.17,"sma_120":13825.83},{"date":"2026-02-13","open":13200,"high":13200,"low":12990,"close":12990,"volume":1395,"rsi_14":53.96,"sma_20":12916.5,"sma_60":13284.0,"sma_120":13812.08},{"date":"2026-02-19","open":13350,"high":13500,"low":13290,"close":13300,"volume":641,"rsi_14":54.12,"sma_20":12921.5,"sma_60":13273.17,"sma_120":13802.08},{"date":"2026-02-20","open":13280,"high":13280,"low":13010,"close":13040,"volume":1442,"rsi_14":48.15,"sma_20":12913.5,"sma_60":13258.17,"sma_120":13784.75},{"date":"2026-02-23","open":13030,"high":13230,"low":13030,"close":13230,"volume":2710,"rsi_14":49.67,"sma_20":12919.0,"sma_60":13248.67,"sma_120":13767.58},{"date":"2026-02-24","open":13220,"high":13220,"low":13010,"close":13100,"volume":2086,"rsi_14":48.72,"sma_20":12931.5,"sma_60":13237.17,"sma_120":13747.5},{"date":"2026-02-25","open":13750,"high":13750,"low":13600,"close":13600,"volume":731,"rsi_14":76.25,"sma_20":12764.0,"sma_60":13027.67,"sma_120":13182.0},{"date":"2026-02-26","open":13360,"high":13370,"low":13250,"close":13320,"volume":1137,"rsi_14":68.09,"sma_20":12989.0,"sma_60":13222.83,"sma_120":13714.5},{"date":"2026-02-27","open":13200,"high":13200,"low":13120,"close":13180,"volume":2466,"rsi_14":63.89,"sma_20":12836.0,"sma_60":13028.83,"sma_120":13187.42},{"date":"2026-03-03","open":13100,"high":13100,"low":12780,"close":12780,"volume":342,"rsi_14":57.32,"sma_20":12850.0,"sma_60":13020.5,"sma_120":13186.25},{"date":"2026-03-04","open":12740,"high":12740,"low":12010,"close":12070,"volume":1445,"rsi_14":47.06,"sma_20":12829.5,"sma_60":13003.33,"sma_120":13179.25},{"date":"2026-03-05","open":12450,"high":12570,"low":12110,"close":12570,"volume":1862,"rsi_14":49.01,"sma_20":12834.0,"sma_60":12995.17,"sma_120":13177.25},{"date":"2026-03-06","open":12570,"high":12860,"low":12570,"close":12860,"volume":1461,"rsi_14":46.51,"sma_20":12865.5,"sma_60":12987.5,"sma_120":13178.92},{"date":"2026-03-09","open":12500,"high":12500,"low":12250,"close":12500,"volume":581,"rsi_14":42.42,"sma_20":12875.5,"sma_60":12974.0,"sma_120":13177.67},{"date":"2026-03-10","open":12800,"high":12800,"low":12410,"close":12780,"volume":412,"rsi_14":46.83,"sma_20":12895.5,"sma_60":12962.17,"sma_120":13176.42},{"date":"2026-03-11","open":12950,"high":13200,"low":12950,"close":13070,"volume":708,"rsi_14":50.86,"sma_20":12933.5,"sma_60":12955.0,"sma_120":13175.58},{"date":"2026-03-12","open":13280,"high":13490,"low":13130,"close":13410,"volume":529,"rsi_14":51.18,"sma_20":12989.0,"sma_60":12956.0,"sma_120":13173.75},{"date":"2026-03-13","open":13030,"high":13330,"low":13030,"close":13030,"volume":528,"rsi_14":49.9,"sma_20":13008.0,"sma_60":12954.83,"sma_120":13168.33},{"date":"2026-03-16","open":13200,"high":13200,"low":13000,"close":13130,"volume":426,"rsi_14":48.94,"sma_20":13008.0,"sma_60":13065.83,"sma_120":13471.67},{"date":"2026-03-17","open":12880,"high":13300,"low":12880,"close":13300,"volume":733,"rsi_14":52.11,"sma_20":13016.0,"sma_60":13057.5,"sma_120":13451.67},{"date":"2026-03-18","open":13300,"high":13600,"low":13300,"close":13450,"volume":408,"rsi_14":48.29,"sma_20":13035.5,"sma_60":13048.0,"sma_120":13432.5},{"date":"2026-03-19","open":13150,"high":13150,"low":12970,"close":13150,"volume":1094,"rsi_14":48.07,"sma_20":13043.5,"sma_60":13042.5,"sma_120":13408.25},{"date":"2026-03-20","open":12990,"high":13150,"low":12990,"close":12990,"volume":896,"rsi_14":47.86,"sma_20":13028.0,"sma_60":13036.33,"sma_120":13383.17},{"date":"2026-03-23","open":12950,"high":13090,"low":12900,"close":12980,"volume":227,"rsi_14":52.48,"sma_20":13025.0,"sma_60":13025.33,"sma_120":13357.25},{"date":"2026-03-24","open":13240,"high":13240,"low":12990,"close":13100,"volume":680,"rsi_14":64.93,"sma_20":13018.5,"sma_60":13024.33,"sma_120":13332.58},{"date":"2026-03-25","open":13100,"high":13700,"low":13100,"close":13390,"volume":1283,"rsi_14":62.65,"sma_20":13033.0,"sma_60":13024.83,"sma_120":13310.83},{"date":"2026-03-26","open":13730,"high":13750,"low":13260,"close":13490,"volume":2402,"rsi_14":60.33,"sma_20":13027.5,"sma_60":13027.0,"sma_120":13292.0},{"date":"2026-03-27","open":13600,"high":13600,"low":12980,"close":13290,"volume":1367,"rsi_14":63.67,"sma_20":13026.0,"sma_60":13023.67,"sma_120":13274.42},{"date":"2026-03-30","open":12900,"high":12900,"low":12650,"close":12730,"volume":953,"rsi_14":49.21,"sma_20":13003.5,"sma_60":13011.0,"sma_120":13256.08},{"date":"2026-03-31","open":12730,"high":12730,"low":12510,"close":12670,"volume":165,"rsi_14":43.2,"sma_20":12998.0,"sma_60":12995.67,"sma_120":13237.25},{"date":"2026-04-01","open":12670,"high":12700,"low":12670,"close":12680,"volume":722,"rsi_14":36.02,"sma_20":13028.5,"sma_60":12980.67,"sma_120":13221.5},{"date":"2026-04-02","open":12680,"high":12680,"low":12360,"close":12370,"volume":462,"rsi_14":37.01,"sma_20":13018.5,"sma_60":12962.83,"sma_120":13205.5},{"date":"2026-04-03","open":12350,"high":12640,"low":12350,"close":12630,"volume":182,"rsi_14":40.74,"sma_20":13007.0,"sma_60":12950.0,"sma_120":13192.33},{"date":"2026-04-06","open":12800,"high":12830,"low":12700,"close":12830,"volume":2198,"rsi_14":41.39,"sma_20":13023.5,"sma_60":12944.0,"sma_120":13184.67},{"date":"2026-04-07","open":12840,"high":12840,"low":12840,"close":12840,"volume":16,"rsi_14":38.22,"sma_20":13026.5,"sma_60":12944.67,"sma_120":13178.33},{"date":"2026-04-08","open":13000,"high":13040,"low":12860,"close":13040,"volume":2055,"rsi_14":47.79,"sma_20":13025.0,"sma_60":12947.0,"sma_120":13173.67},{"date":"2026-04-09","open":13020,"high":13020,"low":12150,"close":12890,"volume":296,"rsi_14":47.98,"sma_20":12999.0,"sma_60":12951.67,"sma_120":13168.75},{"date":"2026-04-10","open":12710,"high":12890,"low":12710,"close":12880,"volume":442,"rsi_14":47.98,"sma_20":12991.5,"sma_60":12959.33,"sma_120":13163.92},{"date":"2026-04-13","open":13030,"high":13030,"low":12800,"close":12800,"volume":54,"rsi_14":43.85,"sma_20":12975.0,"sma_60":12962.5,"sma_120":13158.33},{"date":"2026-04-14","open":13150,"high":13150,"low":12860,"close":13140,"volume":633,"rsi_14":44.98,"sma_20":12967.0,"sma_60":12967.5,"sma_120":13155.33},{"date":"2026-04-15","open":13200,"high":13200,"low":13010,"close":13040,"volume":585,"rsi_14":40.96,"sma_20":12946.5,"sma_60":12971.0,"sma_120":13150.92},{"date":"2026-04-16","open":13010,"high":13010,"low":13000,"close":13000,"volume":115,"rsi_14":43.78,"sma_20":12939.0,"sma_60":12966.33,"sma_120":13148.25},{"date":"2026-04-17","open":13240,"high":13510,"low":13240,"close":13500,"volume":1365,"rsi_14":66.96,"sma_20":12964.5,"sma_60":12971.33,"sma_120":13149.58},{"date":"2026-04-20","open":13250,"high":13490,"low":13250,"close":13490,"volume":478,"rsi_14":68.47,"sma_20":12990.0,"sma_60":12976.17,"sma_120":13152.08},{"date":"2026-04-21","open":13650,"high":13650,"low":13310,"close":13640,"volume":1526,"rsi_14":70.34,"sma_20":13017.0,"sma_60":12984.83,"sma_120":13157.92},{"date":"2026-04-22","open":13820,"high":13820,"low":13650,"close":13750,"volume":658,"rsi_14":81.94,"sma_20":13035.0,"sma_60":12999.83,"sma_120":13164.75},{"date":"2026-04-23","open":13990,"high":13990,"low":13750,"close":13750,"volume":1028,"rsi_14":79.47,"sma_20":13048.0,"sma_60":13012.33,"sma_120":13171.58},{"date":"2026-04-24","open":13750,"high":13750,"low":13550,"close":13720,"volume":655,"rsi_14":75.72,"sma_20":13069.5,"sma_60":13028.17,"sma_120":13178.42},{"date":"2026-04-27","open":13950,"high":13950,"low":13610,"close":13860,"volume":140,"rsi_14":77.42,"sma_20":13126.0,"sma_60":13041.33,"sma_120":13187.0},{"date":"2026-04-28","open":13850,"high":13850,"low":13840,"close":13840,"volume":50,"rsi_14":73.81,"sma_20":13184.5,"sma_60":13052.83,"sma_120":13194.58},{"date":"2026-04-29","open":13920,"high":13920,"low":13850,"close":13850,"volume":175,"rsi_14":81.17,"sma_20":13243.0,"sma_60":13062.83,"sma_120":13202.25},{"date":"2026-04-30","open":13840,"high":13840,"low":13580,"close":13720,"volume":797,"rsi_14":73.39,"sma_20":13336.5,"sma_60":13120.17,"sma_120":13006.0},{"date":"2026-05-04","open":13720,"high":13720,"low":13550,"close":13550,"volume":1188,"rsi_14":71.43,"sma_20":13356.5,"sma_60":13076.33,"sma_120":13202.75},{"date":"2026-05-06","open":13690,"high":13690,"low":13300,"close":13310,"volume":225,"rsi_14":55.15,"sma_20":13380.5,"sma_60":13093.17,"sma_120":13208.25},{"date":"2026-05-07","open":13150,"high":13150,"low":13050,"close":13050,"volume":619,"rsi_14":50.28,"sma_20":13391.0,"sma_60":13104.33,"sma_120":13209.25},{"date":"2026-05-08","open":13500,"high":13500,"low":13050,"close":13050,"volume":252,"rsi_14":51.41,"sma_20":13391.5,"sma_60":13116.67,"sma_120":13208.25},{"date":"2026-05-11","open":13050,"high":13150,"low":13000,"close":13080,"volume":394,"rsi_14":33.85,"sma_20":13401.0,"sma_60":13129.67,"sma_120":13203.67},{"date":"2026-05-12","open":13080,"high":13080,"low":12550,"close":12550,"volume":470,"rsi_14":24.18,"sma_20":13384.5,"sma_60":13128.0,"sma_120":13194.25},{"date":"2026-05-13","open":13000,"high":13240,"low":11160,"close":11160,"volume":2687,"rsi_14":9.48,"sma_20":13302.5,"sma_60":13095.17,"sma_120":13171.42},{"date":"2026-05-14","open":13200,"high":13200,"low":12150,"close":12530,"volume":10457,"rsi_14":35.88,"sma_20":13272.0,"sma_60":13085.0,"sma_120":13159.58},{"date":"2026-05-15","open":12320,"high":12530,"low":12060,"close":12060,"volume":3270,"rsi_14":32.36,"sma_20":13223.0,"sma_60":13068.33,"sma_120":13143.92},{"date":"2026-05-18","open":12060,"high":12320,"low":12060,"close":12260,"volume":466,"rsi_14":35.28,"sma_20":13186.0,"sma_60":13056.17,"sma_120":13131.08},{"date":"2026-05-19","open":12450,"high":12450,"low":12130,"close":12130,"volume":211,"rsi_14":32.53,"sma_20":13117.5,"sma_60":13036.67,"sma_120":13117.25},{"date":"2026-05-20","open":12130,"high":12130,"low":12050,"close":12080,"volume":722,"rsi_14":32.33,"sma_20":13047.0,"sma_60":13020.67,"sma_120":13102.08},{"date":"2026-05-21","open":12080,"high":12260,"low":12080,"close":12200,"volume":466,"rsi_14":33.79,"sma_20":12975.0,"sma_60":13003.5,"sma_120":13088.08},{"date":"2026-05-22","open":12390,"high":12570,"low":12370,"close":12570,"volume":1018,"rsi_14":39.21,"sma_20":12916.0,"sma_60":12994.67,"sma_120":13077.83},{"date":"2026-05-26","open":12570,"high":12570,"low":12500,"close":12500,"volume":333,"rsi_14":39.96,"sma_20":12853.5,"sma_60":12976.33,"sma_120":13066.83},{"date":"2026-05-27","open":12800,"high":12800,"low":12090,"close":12090,"volume":978,"rsi_14":38.7,"sma_20":12772.0,"sma_60":12955.83,"sma_120":13051.83},{"date":"2026-05-28","open":12200,"high":12200,"low":11790,"close":11800,"volume":340,"rsi_14":38.49,"sma_20":12669.0,"sma_60":12932.83,"sma_120":13036.08},{"date":"2026-05-29","open":12150,"high":12150,"low":11990,"close":11990,"volume":138,"rsi_14":40.57,"sma_20":12576.5,"sma_60":12919.67,"sma_120":13024.75},{"date":"2026-06-01","open":11660,"high":11660,"low":11500,"close":11500,"volume":1557,"rsi_14":37.01,"sma_20":12459.0,"sma_60":12910.17,"sma_120":13008.25},{"date":"2026-06-02","open":11500,"high":11500,"low":11250,"close":11260,"volume":277,"rsi_14":38.86,"sma_20":12336.0,"sma_60":12888.33,"sma_120":12989.67},{"date":"2026-06-04","open":11010,"high":11360,"low":10810,"close":10810,"volume":1189,"rsi_14":46.39,"sma_20":12199.0,"sma_60":12854.17,"sma_120":12965.33},{"date":"2026-06-05","open":10760,"high":10910,"low":10760,"close":10910,"volume":1207,"rsi_14":27.37,"sma_20":12079.0,"sma_60":12827.67,"sma_120":12941.75},{"date":"2026-06-08","open":11090,"high":11090,"low":10810,"close":11070,"volume":357,"rsi_14":34.86,"sma_20":11980.0,"sma_60":12799.17,"sma_120":12918.17},{"date":"2026-06-09","open":11100,"high":11100,"low":11000,"close":11000,"volume":58,"rsi_14":29.94,"sma_20":11877.5,"sma_60":12764.67,"sma_120":12893.92},{"date":"2026-06-10","open":10980,"high":10980,"low":10870,"close":10870,"volume":35,"rsi_14":29.94,"sma_20":11767.0,"sma_60":12722.33,"sma_120":12869.5},{"date":"2026-06-11","open":10970,"high":11010,"low":10970,"close":11010,"volume":175,"rsi_14":33.44,"sma_20":11690.0,"sma_60":12688.67,"sma_120":12844.42},{"date":"2026-06-12","open":11100,"high":11100,"low":10900,"close":10900,"volume":854,"rsi_14":29.81,"sma_20":11677.0,"sma_60":12651.5,"sma_120":12822.92},{"date":"2026-06-15","open":11140,"high":11140,"low":10800,"close":10900,"volume":627,"rsi_14":20.7,"sma_20":11595.5,"sma_60":12611.5,"sma_120":12802.42},{"date":"2026-06-16","open":10900,"high":10900,"low":10810,"close":10890,"volume":139,"rsi_14":21.15,"sma_20":11537.0,"sma_60":12568.83,"sma_120":12779.5},{"date":"2026-06-17","open":11040,"high":11250,"low":10700,"close":11250,"volume":332,"rsi_14":67.35,"sma_20":11075.0,"sma_60":12305.5,"sma_120":12634.17},{"date":"2026-06-18","open":11080,"high":11240,"low":11070,"close":11080,"volume":64,"rsi_14":36.26,"sma_20":11434.0,"sma_60":12505.33,"sma_120":12744.58},{"date":"2026-06-19","open":11240,"high":11240,"low":10800,"close":10890,"volume":234,"rsi_14":29.01,"sma_20":11374.5,"sma_60":12470.5,"sma_120":12724.0},{"date":"2026-06-22","open":10890,"high":11120,"low":10890,"close":10890,"volume":179,"rsi_14":35.68,"sma_20":11309.0,"sma_60":12433.67,"sma_120":12702.33},{"date":"2026-06-23","open":10890,"high":10890,"low":10630,"close":10630,"volume":540,"rsi_14":35.35,"sma_20":11212.0,"sma_60":12387.67,"sma_120":12678.5},{"date":"2026-06-24","open":10820,"high":10820,"low":10460,"close":10780,"volume":259,"rsi_14":49.19,"sma_20":11126.0,"sma_60":12342.5,"sma_120":12655.08},{"date":"2026-06-25","open":10900,"high":10900,"low":10500,"close":10700,"volume":224,"rsi_14":44.26,"sma_20":11056.5,"sma_60":12299.33,"sma_120":12631.08},{"date":"2026-06-26","open":10720,"high":10720,"low":10670,"close":10670,"volume":68,"rsi_14":38.24,"sma_20":11000.0,"sma_60":12265.0,"sma_120":12608.0},{"date":"2026-06-29","open":10820,"high":10830,"low":10670,"close":10820,"volume":346,"rsi_14":44.94,"sma_20":10941.5,"sma_60":12234.17,"sma_120":12586.5},{"date":"2026-06-30","open":10820,"high":10820,"low":10600,"close":10800,"volume":79,"rsi_14":47.9,"sma_20":10906.5,"sma_60":12202.83,"sma_120":12566.58},{"date":"2026-07-01","open":10800,"high":10800,"low":10700,"close":10790,"volume":40,"rsi_14":42.86,"sma_20":10883.0,"sma_60":12176.5,"sma_120":12549.83},{"date":"2026-07-02","open":10790,"high":10790,"low":10780,"close":10780,"volume":77,"rsi_14":45.83,"sma_20":10881.5,"sma_60":12145.67,"sma_120":12532.17},{"date":"2026-07-03","open":10710,"high":10710,"low":10530,"close":10570,"volume":151,"rsi_14":40.0,"sma_20":10864.5,"sma_60":12108.0,"sma_120":12515.17},{"date":"2026-07-06","open":10570,"high":10570,"low":10120,"close":10120,"volume":1054,"rsi_14":31.58,"sma_20":10817.0,"sma_60":12062.67,"sma_120":12496.0},{"date":"2026-07-07","open":10120,"high":10440,"low":10100,"close":10300,"volume":495,"rsi_14":25.13,"sma_20":10782.0,"sma_60":12017.0,"sma_120":12476.75},{"date":"2026-07-08","open":10440,"high":10440,"low":9950,"close":10130,"volume":476,"rsi_14":25.13,"sma_20":10745.0,"sma_60":11971.0,"sma_120":12454.17},{"date":"2026-07-09","open":10240,"high":10240,"low":10230,"close":10230,"volume":24,"rsi_14":31.87,"sma_20":10706.0,"sma_60":11926.83,"sma_120":12432.5},{"date":"2026-07-10","open":10230,"high":10440,"low":10230,"close":10330,"volume":384,"rsi_14":35.42,"sma_20":10677.5,"sma_60":11885.67,"sma_120":12407.92},{"date":"2026-07-13","open":10110,"high":10110,"low":10100,"close":10100,"volume":58,"rsi_14":35.98,"sma_20":10637.5,"sma_60":11835.0,"sma_120":12382.08},{"date":"2026-07-14","open":10100,"high":10100,"low":10050,"close":10100,"volume":33,"rsi_14":30.46,"sma_20":10598.0,"sma_60":11786.0,"sma_120":12356.25},{"date":"2026-07-15","open":10200,"high":10200,"low":10200,"close":10200,"volume":42,"rsi_14":35.8,"sma_20":10545.5,"sma_60":11739.33,"sma_120":12331.92},{"date":"2026-07-16","open":10390,"high":10390,"low":10330,"close":10330,"volume":34,"rsi_14":40.86,"sma_20":10508.0,"sma_60":11686.5,"sma_120":12310.92},{"date":"2026-07-20","open":10350,"high":10350,"low":10350,"close":10350,"volume":1,"rsi_14":36.42,"sma_20":10481.0,"sma_60":11634.17,"sma_120":12288.83},{"date":"2026-07-21","open":10100,"high":10290,"low":10100,"close":10250,"volume":430,"rsi_14":34.81,"sma_20":10449.0,"sma_60":11577.67,"sma_120":12267.83},{"date":"2026-07-22","open":10400,"high":10400,"low":10330,"close":10330,"volume":84,"rsi_14":37.77,"sma_20":10434.0,"sma_60":11520.67,"sma_120":12245.0},{"date":"2026-07-23","open":10330,"high":10330,"low":10150,"close":10320,"volume":99,"rsi_14":37.77,"sma_20":10411.0,"sma_60":11463.5,"sma_120":12221.42},{"date":"2026-07-24","open":10580,"high":10580,"low":10490,"close":10490,"volume":75,"rsi_14":47.83,"sma_20":10400.5,"sma_60":11409.67,"sma_120":12198.42},{"date":"2026-07-27","open":10490,"high":10590,"low":10490,"close":10580,"volume":127,"rsi_14":65.54,"sma_20":10396.0,"sma_60":11355.0,"sma_120":12176.75},{"date":"2026-07-28","open":10600,"high":10600,"low":10250,"close":10250,"volume":58,"rsi_14":48.47,"sma_20":10367.5,"sma_60":11295.17,"sma_120":12151.5},{"date":"2026-07-29","open":10200,"high":10250,"low":9950,"close":10250,"volume":124,"rsi_14":54.11,"sma_20":10340.0,"sma_60":11235.17,"sma_120":12134.42},{"date":"2026-07-30","open":10250,"high":10600,"low":10250,"close":10420,"volume":172,"rsi_14":56.21,"sma_20":10321.5,"sma_60":11180.17,"sma_120":12117.25},{"date":"2026-07-31","open":10300,"high":10600,"low":10300,"close":10490,"volume":163,"rsi_14":55.33,"sma_20":10307.0,"sma_60":11129.17,"sma_120":12102.75},{"date":"2026-08-03","open":10490,"high":10490,"low":10490,"close":10490,"volume":20,"rsi_14":65.35,"sma_20":10303.0,"sma_60":11082.17,"sma_120":12087.67},{"date":"2026-08-04","open":11000,"high":11000,"low":10840,"close":10840,"volume":275,"rsi_14":72.84,"sma_20":10339.0,"sma_60":11045.33,"sma_120":12074.83},{"date":"2026-08-05","open":10890,"high":10890,"low":10600,"close":10780,"volume":100,"rsi_14":68.35,"sma_20":10363.0,"sma_60":11007.5,"sma_120":12062.08},{"date":"2026-08-06","open":10900,"high":10900,"low":10820,"close":10850,"volume":332,"rsi_14":67.11,"sma_20":10399.0,"sma_60":10970.33,"sma_120":12050.0},{"date":"2026-08-07","open":11000,"high":11170,"low":10450,"close":11170,"volume":1333,"rsi_14":72.53,"sma_20":10446.0,"sma_60":10947.33,"sma_120":12037.67},{"date":"2026-08-10","open":11290,"high":11290,"low":11230,"close":11230,"volume":252,"rsi_14":77.53,"sma_20":10491.0,"sma_60":10948.5,"sma_120":12021.83},{"date":"2026-08-11","open":11400,"high":11400,"low":11350,"close":11350,"volume":220,"rsi_14":78.02,"sma_20":10553.5,"sma_60":10928.83,"sma_120":12006.92},{"date":"2026-08-12","open":11400,"high":11400,"low":11050,"close":11290,"volume":1024,"rsi_14":75.94,"sma_20":10613.0,"sma_60":10916.0,"sma_120":11992.17},{"date":"2026-08-13","open":11590,"high":11590,"low":11570,"close":11570,"volume":282,"rsi_14":77.27,"sma_20":10681.5,"sma_60":10904.5,"sma_120":11980.33},{"date":"2026-08-14","open":11600,"high":11600,"low":11380,"close":11530,"volume":358,"rsi_14":74.61,"sma_20":10741.5,"sma_60":10894.5,"sma_120":11965.58},{"date":"2026-08-18","open":11500,"high":11500,"low":11420,"close":11420,"volume":59,"rsi_14":84.21,"sma_20":10795.0,"sma_60":10883.5,"sma_120":11952.08},{"date":"2026-08-19","open":11410,"high":11410,"low":11250,"close":11410,"volume":143,"rsi_14":83.72,"sma_20":10853.0,"sma_60":10870.33,"sma_120":11936.92},{"date":"2026-08-20","open":11310,"high":11580,"low":11310,"close":11580,"volume":50,"rsi_14":83.72,"sma_20":10915.5,"sma_60":10853.83,"sma_120":11924.25},{"date":"2026-08-21","open":11570,"high":11580,"low":11570,"close":11580,"volume":25,"rsi_14":83.03,"sma_20":10978.5,"sma_60":10838.5,"sma_120":11907.42},{"date":"2026-08-24","open":11570,"high":11570,"low":11340,"close":11560,"volume":166,"rsi_14":82.04,"sma_20":11032.0,"sma_60":10829.67,"sma_120":11892.75},{"date":"2026-08-25","open":11600,"high":11600,"low":11400,"close":11590,"volume":713,"rsi_14":77.78,"sma_20":11082.5,"sma_60":10826.17,"sma_120":11879.5},{"date":"2026-08-26","open":11650,"high":11650,"low":11460,"close":11460,"volume":264,"rsi_14":73.94,"sma_20":11143.0,"sma_60":10817.33,"sma_120":11868.5},{"date":"2026-08-27","open":11650,"high":11650,"low":11470,"close":11650,"volume":214,"rsi_14":75.97,"sma_20":11213.0,"sma_60":10819.83,"sma_120":11865.0},{"date":"2026-08-28","open":11640,"high":11750,"low":11640,"close":11750,"volume":175,"rsi_14":71.97,"sma_20":11279.5,"sma_60":10828.0,"sma_120":11858.17},{"date":"2026-08-31","open":11900,"high":11900,"low":11860,"close":11870,"volume":102,"rsi_14":73.19,"sma_20":11348.5,"sma_60":10845.67,"sma_120":11849.92},{"date":"2026-09-01","open":11870,"high":11870,"low":11870,"close":11870,"volume":10,"rsi_14":70.63,"sma_20":11417.5,"sma_60":10861.67,"sma_120":11844.67},{"date":"2026-09-02","open":11870,"high":11870,"low":11870,"close":11870,"volume":12,"rsi_14":74.17,"sma_20":11469.0,"sma_60":10875.0,"sma_120":11837.08},{"date":"2026-09-03","open":11950,"high":11950,"low":11500,"close":11900,"volume":282,"rsi_14":67.37,"sma_20":11525.0,"sma_60":10890.0,"sma_120":11827.33},{"date":"2026-09-04","open":12000,"high":12000,"low":11550,"close":11600,"volume":1114,"rsi_14":52.89,"sma_20":11562.5,"sma_60":10902.17,"sma_120":11812.25},{"date":"2026-09-07","open":11600,"high":11940,"low":11600,"close":11930,"volume":112,"rsi_14":67.83,"sma_20":11600.5,"sma_60":10917.5,"sma_120":11803.08},{"date":"2026-09-08","open":11950,"high":11950,"low":11800,"close":11920,"volume":46,"rsi_14":67.83,"sma_20":11635.0,"sma_60":10934.5,"sma_120":11793.0},{"date":"2026-09-09","open":11990,"high":11990,"low":11830,"close":11950,"volume":78,"rsi_14":64.34,"sma_20":11665.0,"sma_60":10952.0,"sma_120":11781.75},{"date":"2026-09-10","open":11900,"high":11900,"low":11900,"close":11900,"volume":16,"rsi_14":61.94,"sma_20":11695.5,"sma_60":10968.83,"sma_120":11768.83},{"date":"2026-09-11","open":11900,"high":11900,"low":11800,"close":11900,"volume":39,"rsi_14":62.88,"sma_20":11712.0,"sma_60":10979.67,"sma_120":11758.42},{"date":"2026-09-14","open":11980,"high":11980,"low":11600,"close":11890,"volume":410,"rsi_14":61.54,"sma_20":11730.0,"sma_60":10993.17,"sma_120":11749.25},{"date":"2026-09-15","open":12000,"high":12000,"low":11700,"close":11990,"volume":21,"rsi_14":70.87,"sma_20":11758.5,"sma_60":11011.5,"sma_120":11741.0},{"date":"2026-09-16","open":12000,"high":12000,"low":11800,"close":11950,"volume":5,"rsi_14":63.39,"sma_20":11785.5,"sma_60":11029.17,"sma_120":11731.42},{"date":"2026-09-17","open":11900,"high":11980,"low":11800,"close":11970,"volume":56,"rsi_14":60.58,"sma_20":11805.0,"sma_60":11051.5,"sma_120":11719.58},{"date":"2026-09-18","open":11970,"high":12000,"low":11970,"close":12000,"volume":120,"rsi_14":56.84,"sma_20":11826.0,"sma_60":11071.83,"sma_120":11707.17},{"date":"2026-09-21","open":12000,"high":12000,"low":11790,"close":11980,"volume":274,"rsi_14":55.67,"sma_20":11847.0,"sma_60":11093.17,"sma_120":11696.25},{"date":"2026-09-22","open":11800,"high":11960,"low":11350,"close":11350,"volume":391,"rsi_14":33.75,"sma_20":11835.0,"sma_60":11104.5,"sma_120":11684.75},{"date":"2026-09-23","open":11280,"high":11600,"low":11280,"close":11570,"volume":359,"rsi_14":40.78,"sma_20":11840.5,"sma_60":11117.0,"sma_120":11675.58},{"date":"2026-09-28","open":11800,"high":11800,"low":11610,"close":11790,"volume":82,"rsi_14":55.56,"sma_20":11847.5,"sma_60":11133.5,"sma_120":11668.17},{"date":"2026-09-29","open":11680,"high":11680,"low":11450,"close":11590,"volume":73,"rsi_14":39.24,"sma_20":11839.5,"sma_60":11146.83,"sma_120":11661.67},{"date":"2026-09-30","open":11800,"high":11800,"low":11400,"close":11770,"volume":114,"rsi_14":45.71,"sma_20":11834.5,"sma_60":11163.33,"sma_120":11654.5},{"date":"2026-10-01","open":11750,"high":12400,"low":11750,"close":12400,"volume":215,"rsi_14":59.57,"sma_20":11861.0,"sma_60":11193.83,"sma_120":11650.92},{"date":"2026-10-02","open":12000,"high":12290,"low":12000,"close":12290,"volume":23,"rsi_14":58.09,"sma_20":11882.0,"sma_60":11230.0,"sma_120":11646.33},{"date":"2026-10-06","open":12030,"high":12320,"low":12030,"close":12320,"volume":343,"rsi_14":58.61,"sma_20":11903.0,"sma_60":11263.67,"sma_120":11640.33},{"date":"2026-10-07","open":12350,"high":12350,"low":12220,"close":12220,"volume":4,"rsi_14":56.52,"sma_20":11934.0,"sma_60":11298.5,"sma_120":11634.75},{"date":"2026-10-08","open":11930,"high":12280,"low":11930,"close":12150,"volume":374,"rsi_14":53.2,"sma_20":11945.0,"sma_60":11330.5,"sma_120":11628.67},{"date":"2026-10-12","open":12150,"high":12150,"low":11700,"close":11950,"volume":185,"rsi_14":50.0,"sma_20":11946.5,"sma_60":11357.5,"sma_120":11621.58},{"date":"2026-10-13","open":11910,"high":11910,"low":11500,"close":11880,"volume":125,"rsi_14":48.34,"sma_20":11943.0,"sma_60":11387.17,"sma_120":11611.08},{"date":"2026-10-14","open":11880,"high":12000,"low":11450,"close":12000,"volume":980,"rsi_14":50.0,"sma_20":11948.0,"sma_60":11418.83,"sma_120":11602.42},{"date":"2026-10-15","open":12400,"high":12400,"low":11400,"close":11730,"volume":881,"rsi_14":45.9,"sma_20":11939.5,"sma_60":11444.33,"sma_120":11591.83},{"date":"2026-10-16","open":11730,"high":12150,"low":11630,"close":12140,"volume":337,"rsi_14":63.96,"sma_20":11952.0,"sma_60":11474.5,"sma_120":11580.5},{"date":"2026-10-19","open":11950,"high":12250,"low":11920,"close":12240,"volume":96,"rsi_14":62.36,"sma_20":11964.5,"sma_60":11506.0,"sma_120":11570.08},{"date":"2026-10-20","open":12350,"high":12350,"low":11950,"close":12070,"volume":308,"rsi_14":55.26,"sma_20":11970.5,"sma_60":11536.33,"sma_120":11557.0},{"date":"2026-10-21","open":11750,"high":12030,"low":11750,"close":12030,"volume":567,"rsi_14":58.8,"sma_20":11973.5,"sma_60":11564.67,"sma_120":11542.67},{"date":"2026-10-22","open":12100,"high":12100,"low":12100,"close":12100,"volume":17,"rsi_14":56.9,"sma_20":11978.5,"sma_60":11594.33,"sma_120":11528.92},{"date":"2026-10-23","open":11838,"high":12181,"low":11838,"close":12000,"volume":14,"rsi_14":39.25,"sma_20":11979.5,"sma_60":11619.5,"sma_120":11514.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.21,"pbr":0.7,"ttm_eps":null,"close":13388.2588},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.21,"pbr":0.65,"ttm_eps":null,"close":12784.4199},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.18,"pbr":0.63,"ttm_eps":null,"close":12457.2266},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.23,"pbr":0.63,"ttm_eps":null,"close":12408.7549},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.69,"pbr":0.76,"ttm_eps":null,"close":15006.8379},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.56,"pbr":0.65,"ttm_eps":null,"close":13077.6641},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.93,"pbr":0.67,"ttm_eps":null,"close":13620.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.0,"pbr":0.62,"ttm_eps":null,"close":12670.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.26,"pbr":0.51,"ttm_eps":null,"close":10800.0}],"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":"노루페인트우","phase":"above-fold","symbol_resolved":true}