{"status":"ok","report":{"price_analysis":{"current":23850.0,"change_1d":-4.6,"change_7d":-9.0,"change_30d":16.1,"high_30d":27700.0,"low_30d":20000.0,"position_in_range":50.0,"support":20770.0,"resistance":26930.0},"summary":"상신이디피(091580)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3178.74억. 현재가 23,850원, 전일 대비 -4.6%, 30일 +16.1%. PER 18.4배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 22.22만, 기관 순매수 28.45만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.4배입니다. ROE 3.0%입니다. 시가총액 3178.74억. 매출 2915.88억, 영업이익 222.12억.","grade":"C","comment":"PER 18.39배, ROE 3.0%","per":18.39,"pbr":1.77,"roe":3.0,"eps":1296.6100000000001,"revenue":291587561807.0,"operating_income":22211937819.0,"net_income":17281489880.0,"market_cap":317874302550,"profit_margin":5.93,"roa":1.36,"operating_margin":7.62,"gross_margin":17.64,"debt_ratio":1.2028103106468104,"total_assets":394513096973.0,"total_equity":179095356085.0,"total_debt":215417740888.0,"dividend_yield":0.33,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 55.8로 중립 구간입니다. MACD(1107.58)가 시그널선(1202.00)을 하회합니다(데드크로스). 현재가가 SMA20(23622)과 SMA60(20248) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 19647~27598 (현재 위치 53%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 56","rsi_14":55.820105820105816,"macd":1107.576629662948,"macd_signal":1201.9953800760468,"sma_20":23622.5,"sma_60":20248.0,"bb_upper":27597.732697591426,"bb_lower":19647.267302408574,"atr_14":2571.4285714285716},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -22.22만, 기관 순매수 28.45만. 30일 누적: 외국인 -67.64만, 기관 61.49만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-222229.0,"institutional_flow":284487.0,"data":[{"date":"2026-10-23","foreign_net":-33845.0,"institution_net":55725.0,"retail_net":-21880.0},{"date":"2026-10-22","foreign_net":-16233.0,"institution_net":-1436.0,"retail_net":17669.0},{"date":"2026-10-21","foreign_net":-69324.0,"institution_net":70800.0,"retail_net":-1476.0},{"date":"2026-10-20","foreign_net":-80028.0,"institution_net":66376.0,"retail_net":13652.0},{"date":"2026-10-19","foreign_net":-22799.0,"institution_net":93022.0,"retail_net":-70223.0},{"date":"2026-10-16","foreign_net":-95292.0,"institution_net":32135.0,"retail_net":63157.0},{"date":"2026-10-15","foreign_net":-25884.0,"institution_net":17368.0,"retail_net":8516.0},{"date":"2026-10-14","foreign_net":-69576.0,"institution_net":41349.0,"retail_net":28227.0},{"date":"2026-10-13","foreign_net":-22019.0,"institution_net":8987.0,"retail_net":13032.0},{"date":"2026-10-12","foreign_net":91043.0,"institution_net":-60758.0,"retail_net":-30285.0},{"date":"2026-10-08","foreign_net":-687.0,"institution_net":6671.0,"retail_net":-5984.0},{"date":"2026-10-07","foreign_net":-32983.0,"institution_net":8661.0,"retail_net":24322.0},{"date":"2026-10-06","foreign_net":66030.0,"institution_net":42454.0,"retail_net":-108484.0},{"date":"2026-10-02","foreign_net":23202.0,"institution_net":19739.0,"retail_net":-42941.0},{"date":"2026-10-01","foreign_net":49662.0,"institution_net":26006.0,"retail_net":-75668.0},{"date":"2026-09-30","foreign_net":16553.0,"institution_net":-11518.0,"retail_net":-5035.0},{"date":"2026-09-29","foreign_net":57416.0,"institution_net":-38011.0,"retail_net":-19405.0},{"date":"2026-09-28","foreign_net":1700.0,"institution_net":45029.0,"retail_net":-46729.0},{"date":"2026-09-23","foreign_net":26051.0,"institution_net":-32936.0,"retail_net":6885.0},{"date":"2026-09-22","foreign_net":16387.0,"institution_net":-21789.0,"retail_net":5402.0},{"date":"2026-09-21","foreign_net":-76871.0,"institution_net":-53984.0,"retail_net":130855.0},{"date":"2026-09-18","foreign_net":-10179.0,"institution_net":-33816.0,"retail_net":43995.0},{"date":"2026-09-17","foreign_net":-104301.0,"institution_net":18220.0,"retail_net":86081.0},{"date":"2026-09-16","foreign_net":-154512.0,"institution_net":240127.0,"retail_net":-85615.0},{"date":"2026-09-15","foreign_net":-99633.0,"institution_net":18310.0,"retail_net":81323.0},{"date":"2026-09-14","foreign_net":43152.0,"institution_net":-7786.0,"retail_net":-35366.0},{"date":"2026-09-11","foreign_net":25956.0,"institution_net":9673.0,"retail_net":-35629.0},{"date":"2026-09-10","foreign_net":-24723.0,"institution_net":8615.0,"retail_net":16108.0},{"date":"2026-09-09","foreign_net":-49419.0,"institution_net":52270.0,"retail_net":-2851.0},{"date":"2026-09-08","foreign_net":-105256.0,"institution_net":-4577.0,"retail_net":109833.0}],"periods":{"d1":{"foreign_net":-33845.0,"institution_net":55725.0,"retail_net":-21880.0},"d3":{"foreign_net":-119402.0,"institution_net":125089.0,"retail_net":-5687.0},"d7":{"foreign_net":-343405.0,"institution_net":333990.0,"retail_net":9415.0},"d14":{"foreign_net":-288395.0,"institution_net":401093.0,"retail_net":-112698.0},"d30":{"foreign_net":-676412.0,"institution_net":614926.0,"retail_net":61486.0}}},"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 18.39x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +19.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.1,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":31.0,"unit":"%","percentile":75,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.0%","metrics":[{"name":"ROE","value":3.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":55.8,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":16.1,"unit":"%","percentile":72,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 0.9x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":0.93,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.76,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":5.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 18.39x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +19.1%"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"momentum":{"grade":"C","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.2,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":17.64,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.62,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.93,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":18.39,"current_pbr":1.77,"per_5y_high":86.35,"per_5y_low":8.56,"per_5y_avg":33.02,"per_percentile":40.0,"pbr_5y_high":1.78,"pbr_5y_low":0.82,"pbr_5y_avg":1.28,"pbr_percentile":88.9,"per_5y_median":27.6,"pbr_5y_median":1.32,"history":[{"quarter":"2024-Q2","per":8.56,"pbr":1.63},{"quarter":"2024-Q3","per":30.16,"pbr":1.32},{"quarter":"2024-Q4","per":null,"pbr":0.82},{"quarter":"2025-Q1","per":null,"pbr":0.83},{"quarter":"2025-Q2","per":null,"pbr":0.94},{"quarter":"2025-Q3","per":null,"pbr":1.31},{"quarter":"2025-Q4","per":86.35,"pbr":1.39},{"quarter":"2026-Q1","per":27.6,"pbr":1.78},{"quarter":"2026-Q2","per":12.42,"pbr":1.53},{"quarter":"현재","per":18.39,"pbr":1.77}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":14721.8174,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11504.792,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7375.8857,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7365.9453,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7932.5562,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11610.5586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13032.0566,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":17410.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":16100.0,"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":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.56,"eps":1720.12,"close":14721.82,"source":"reported"},{"date":"2024-07","per":7.24,"eps":1720.12,"close":12446.36,"source":"reported"},{"date":"2024-08","per":6.63,"eps":1720.12,"close":11396.9,"source":"reported"},{"date":"2024-09","per":30.16,"eps":381.46,"close":11504.79,"source":"reported"},{"date":"2024-10","per":25.89,"eps":381.46,"close":9876.66,"source":"reported"},{"date":"2024-11","per":19.46,"eps":381.46,"close":7424.66,"source":"reported"},{"date":"2025-12","per":86.35,"eps":150.93,"close":13032.06,"source":"reported"},{"date":"2026-01","per":100.24,"eps":150.93,"close":15129.51,"source":"reported"},{"date":"2026-02","per":109.85,"eps":150.93,"close":16580.0,"source":"reported"},{"date":"2026-03","per":27.6,"eps":630.73,"close":17410.0,"source":"reported"},{"date":"2026-04","per":42.17,"eps":630.73,"close":26600.0,"source":"reported"},{"date":"2026-05","per":33.29,"eps":630.73,"close":21000.0,"source":"reported"},{"date":"2026-06","per":12.42,"eps":1296.61,"close":16100.0,"source":"reported"},{"date":"2026-07","per":9.83,"eps":1296.61,"close":12750.0,"source":"reported"},{"date":"2026-08","per":17.74,"eps":1296.61,"close":23000.0,"source":"reported"},{"date":"2026-09","per":15.73,"eps":1296.61,"close":20400.0,"source":"reported"},{"date":"2026-10","per":18.05,"eps":1296.61,"close":23400.0,"source":"reported"}],"trailing_per_history_meta":{"avg":33.6,"std":31.89,"upper_1sd":65.5,"lower_1sd":1.71,"current":18.05,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.33,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":6.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":16.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.76,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.33,"summary":"배당수익률 0.33%","metrics":[{"name":"배당수익률","value":0.33,"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":"18.4배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 40%"},{"label":"ROE","value":"3.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:08.742078+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.029962879475518924,"dividend_yield":null,"eps":402.62,"revenue":86036945965.0,"operating_income":6399286248.0,"net_income":5366212569.0,"market_cap":null,"profit_margin":0.06237102571240716,"operating_margin":0.07437835195362748,"roa":0.013602115139328966,"gross_margin":0.1763752850336312,"total_equity":179095356085.0,"total_assets":394513096973.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":198.34,"pbr":2.49,"roe":0.020689136945698697,"dividend_yield":0.33,"eps":258.91,"revenue":72210876530.0,"operating_income":4883856124.0,"net_income":3450809460.0,"market_cap":399200000000.0,"profit_margin":0.04778794588605169,"operating_margin":0.06763324804637987,"roa":0.00950048868203054,"gross_margin":0.18031231790394664,"total_equity":166793301676.0,"total_assets":363224416711.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.029698545059103243,"dividend_yield":null,"eps":356.73,"revenue":70587784712.0,"operating_income":5761575979.0,"net_income":4754608037.0,"market_cap":null,"profit_margin":0.06735737714958649,"operating_margin":0.08162284738793518,"roa":0.014160445279650014,"gross_margin":0.19117387570750485,"total_equity":160095655445.0,"total_assets":335766845117.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.024526706310770023,"dividend_yield":null,"eps":278.35,"revenue":62751954600.0,"operating_income":5167219468.0,"net_income":3709859814.0,"market_cap":null,"profit_margin":0.05911943042488114,"operating_margin":0.082343562060137,"roa":0.010824092674929115,"gross_margin":0.18497393400714884,"total_equity":151257970271.0,"total_assets":342740950712.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.024331385447069552,"dividend_yield":null,"eps":-263.26,"revenue":61276083634.0,"operating_income":887045801.0,"net_income":-3508811977.0,"market_cap":null,"profit_margin":-0.05726234068675173,"operating_margin":0.014476215652069002,"roa":-0.010318794318766955,"gross_margin":0.13114384894437198,"total_equity":144209296451.0,"total_assets":340040887395.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.019485550333136342,"dividend_yield":null,"eps":-220.89,"revenue":58315554319.0,"operating_income":-3887990958.0,"net_income":-2944038994.0,"market_cap":null,"profit_margin":-0.050484626758332846,"operating_margin":-0.06667159394098805,"roa":-0.009212301023497776,"gross_margin":0.06449497899696026,"total_equity":151088316402.0,"total_assets":319576942448.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0439326349633443,"dividend_yield":null,"eps":-508.28,"revenue":105303060167.0,"operating_income":-14317746363.0,"net_income":-6774474587.0,"market_cap":null,"profit_margin":-0.06433312171798587,"operating_margin":-0.13596704920344674,"roa":-0.021310603643386807,"gross_margin":0.001470169800901148,"total_equity":154201417526.0,"total_assets":317892195846.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.042340803374505576,"dividend_yield":null,"eps":-473.25,"revenue":55171447116.0,"operating_income":-5335938235.0,"net_income":-6307577395.0,"market_cap":null,"profit_margin":-0.1143268434075707,"operating_margin":-0.09671557506514182,"roa":-0.021190652875153586,"gross_margin":0.04141957216013076,"total_equity":148971604039.0,"total_assets":297658473864.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.009582368353669548,"dividend_yield":null,"eps":110.96,"revenue":71636227016.0,"operating_income":1565725385.0,"net_income":1478875198.0,"market_cap":null,"profit_margin":0.02064423629778397,"operating_margin":0.02185661431680781,"roa":0.00475213791395649,"gross_margin":0.14681547513175075,"total_equity":154332952295.0,"total_assets":311202078891.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0394514163487815,"dividend_yield":null,"eps":445.3,"revenue":74861253662.0,"operating_income":4530738060.0,"net_income":5935038808.0,"market_cap":null,"profit_margin":0.07928051585666485,"operating_margin":0.060521803180806584,"roa":0.01939395767873485,"gross_margin":0.17002331694133632,"total_equity":150439182095.0,"total_assets":306025150014.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.027045615673811044,"dividend_yield":null,"eps":298.45,"revenue":71493529197.0,"operating_income":5697128536.0,"net_income":3977855223.0,"market_cap":null,"profit_margin":0.055639374187823956,"operating_margin":0.07968733114715314,"roa":0.013684523729779517,"gross_margin":0.1828428402237629,"total_equity":147079484933.0,"total_assets":290682767011.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.08022512314740558,"dividend_yield":null,"eps":865.41,"revenue":84822668559.0,"operating_income":13961734977.0,"net_income":11534316877.0,"market_cap":null,"profit_margin":0.13598153739972338,"operating_margin":0.16459910085578897,"roa":0.04048874745386409,"gross_margin":0.24384016113114185,"total_equity":143774374217.0,"total_assets":284877098017.0}],"current_price":23850.0,"change_pct":-4.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4187.0},{"date":"2016-10-25","close":4279.0},{"date":"2016-10-26","close":4201.0},{"date":"2016-10-27","close":4294.0},{"date":"2016-10-28","close":4236.0},{"date":"2016-10-31","close":4172.0},{"date":"2016-11-01","close":4289.0},{"date":"2016-11-02","close":4012.0},{"date":"2016-11-03","close":4070.0},{"date":"2016-11-04","close":4021.0},{"date":"2016-11-07","close":4211.0},{"date":"2016-11-08","close":4148.0},{"date":"2016-11-09","close":3793.0},{"date":"2016-11-10","close":3851.0},{"date":"2016-11-11","close":3744.0},{"date":"2016-11-14","close":4002.0},{"date":"2016-11-15","close":4089.0},{"date":"2016-11-16","close":3997.0},{"date":"2016-11-17","close":4012.0},{"date":"2016-11-18","close":3929.0},{"date":"2016-11-21","close":3836.0},{"date":"2016-11-22","close":3710.0},{"date":"2016-11-23","close":3666.0},{"date":"2016-11-24","close":3554.0},{"date":"2016-11-25","close":3554.0},{"date":"2016-11-28","close":3578.0},{"date":"2016-11-29","close":3573.0},{"date":"2016-11-30","close":3681.0},{"date":"2016-12-01","close":3612.0},{"date":"2016-12-02","close":3593.0},{"date":"2016-12-05","close":3564.0},{"date":"2016-12-06","close":3642.0},{"date":"2016-12-07","close":3583.0},{"date":"2016-12-08","close":3661.0},{"date":"2016-12-09","close":3710.0},{"date":"2016-12-12","close":3768.0},{"date":"2016-12-13","close":3788.0},{"date":"2016-12-14","close":3754.0},{"date":"2016-12-15","close":3807.0},{"date":"2016-12-16","close":3822.0},{"date":"2016-12-19","close":3802.0},{"date":"2016-12-20","close":3802.0},{"date":"2016-12-21","close":3797.0},{"date":"2016-12-22","close":3744.0},{"date":"2016-12-23","close":3758.0},{"date":"2016-12-26","close":3744.0},{"date":"2016-12-27","close":3817.0},{"date":"2016-12-28","close":3841.0},{"date":"2016-12-29","close":3856.0},{"date":"2017-01-02","close":3914.0},{"date":"2017-01-03","close":3924.0},{"date":"2017-01-04","close":3953.0},{"date":"2017-01-05","close":3929.0},{"date":"2017-01-06","close":3900.0},{"date":"2017-01-09","close":3856.0},{"date":"2017-01-10","close":3846.0},{"date":"2017-01-11","close":3914.0},{"date":"2017-01-12","close":3992.0},{"date":"2017-01-13","close":3924.0},{"date":"2017-01-16","close":3895.0},{"date":"2017-01-17","close":3900.0},{"date":"2017-01-18","close":3895.0},{"date":"2017-01-19","close":3924.0},{"date":"2017-01-20","close":3909.0},{"date":"2017-01-23","close":3875.0},{"date":"2017-01-24","close":3797.0},{"date":"2017-01-25","close":3788.0},{"date":"2017-01-26","close":3900.0},{"date":"2017-01-31","close":3895.0},{"date":"2017-02-01","close":3924.0},{"date":"2017-02-02","close":3841.0},{"date":"2017-02-03","close":3846.0},{"date":"2017-02-06","close":3822.0},{"date":"2017-02-07","close":3768.0},{"date":"2017-02-08","close":3788.0},{"date":"2017-02-09","close":3778.0},{"date":"2017-02-10","close":3807.0},{"date":"2017-02-13","close":3807.0},{"date":"2017-02-14","close":3802.0},{"date":"2017-02-15","close":3812.0},{"date":"2017-02-16","close":3861.0},{"date":"2017-02-17","close":3880.0},{"date":"2017-02-20","close":3934.0},{"date":"2017-02-21","close":3943.0},{"date":"2017-02-22","close":3900.0},{"date":"2017-02-23","close":3880.0},{"date":"2017-02-24","close":3836.0},{"date":"2017-02-27","close":3861.0},{"date":"2017-02-28","close":3861.0},{"date":"2017-03-02","close":3841.0},{"date":"2017-03-03","close":3797.0},{"date":"2017-03-06","close":3861.0},{"date":"2017-03-07","close":3924.0},{"date":"2017-03-08","close":3914.0},{"date":"2017-03-09","close":3934.0},{"date":"2017-03-10","close":3943.0},{"date":"2017-03-13","close":3953.0},{"date":"2017-03-14","close":3978.0},{"date":"2017-03-15","close":3939.0},{"date":"2017-03-16","close":3987.0},{"date":"2017-03-17","close":4002.0},{"date":"2017-03-20","close":4046.0},{"date":"2017-03-21","close":4041.0},{"date":"2017-03-22","close":4002.0},{"date":"2017-03-23","close":3973.0},{"date":"2017-03-24","close":3895.0},{"date":"2017-03-27","close":3929.0},{"date":"2017-03-28","close":3914.0},{"date":"2017-03-29","close":3895.0},{"date":"2017-03-30","close":3895.0},{"date":"2017-03-31","close":3934.0},{"date":"2017-04-03","close":3978.0},{"date":"2017-04-04","close":3958.0},{"date":"2017-04-05","close":3963.0},{"date":"2017-04-06","close":3963.0},{"date":"2017-04-07","close":3958.0},{"date":"2017-04-10","close":3924.0},{"date":"2017-04-11","close":3924.0},{"date":"2017-04-12","close":3958.0},{"date":"2017-04-13","close":3978.0},{"date":"2017-04-14","close":3982.0},{"date":"2017-04-17","close":4036.0},{"date":"2017-04-18","close":4036.0},{"date":"2017-04-19","close":4007.0},{"date":"2017-04-20","close":3914.0},{"date":"2017-04-21","close":3919.0},{"date":"2017-04-24","close":3939.0},{"date":"2017-04-25","close":3953.0},{"date":"2017-04-26","close":3958.0},{"date":"2017-04-27","close":3948.0},{"date":"2017-04-28","close":3953.0},{"date":"2017-05-02","close":3963.0},{"date":"2017-05-04","close":3982.0},{"date":"2017-05-08","close":3973.0},{"date":"2017-05-10","close":4128.0},{"date":"2017-05-11","close":4138.0},{"date":"2017-05-12","close":4138.0},{"date":"2017-05-15","close":4133.0},{"date":"2017-05-16","close":4099.0},{"date":"2017-05-17","close":4002.0},{"date":"2017-05-18","close":4007.0},{"date":"2017-05-19","close":4065.0},{"date":"2017-05-22","close":4041.0},{"date":"2017-05-23","close":4080.0},{"date":"2017-05-24","close":4109.0},{"date":"2017-05-25","close":4226.0},{"date":"2017-05-26","close":4236.0},{"date":"2017-05-29","close":4201.0},{"date":"2017-05-30","close":4255.0},{"date":"2017-05-31","close":4197.0},{"date":"2017-06-01","close":4133.0},{"date":"2017-06-02","close":4060.0},{"date":"2017-06-05","close":4075.0},{"date":"2017-06-07","close":4070.0},{"date":"2017-06-08","close":4075.0},{"date":"2017-06-09","close":4055.0},{"date":"2017-06-12","close":3953.0},{"date":"2017-06-13","close":3870.0},{"date":"2017-06-14","close":3900.0},{"date":"2017-06-15","close":3943.0},{"date":"2017-06-16","close":4065.0},{"date":"2017-06-19","close":4055.0},{"date":"2017-06-20","close":3997.0},{"date":"2017-06-21","close":4036.0},{"date":"2017-06-22","close":3953.0},{"date":"2017-06-23","close":3963.0},{"date":"2017-06-26","close":3934.0},{"date":"2017-06-27","close":3939.0},{"date":"2017-06-28","close":3904.0},{"date":"2017-06-29","close":3846.0},{"date":"2017-06-30","close":3822.0},{"date":"2017-07-03","close":3719.0},{"date":"2017-07-04","close":3622.0},{"date":"2017-07-05","close":3705.0},{"date":"2017-07-06","close":3754.0},{"date":"2017-07-07","close":3749.0},{"date":"2017-07-10","close":3831.0},{"date":"2017-07-11","close":3895.0},{"date":"2017-07-12","close":3885.0},{"date":"2017-07-13","close":3856.0},{"date":"2017-07-14","close":3836.0},{"date":"2017-07-17","close":3958.0},{"date":"2017-07-18","close":4114.0},{"date":"2017-07-19","close":4153.0},{"date":"2017-07-20","close":4046.0},{"date":"2017-07-21","close":4070.0},{"date":"2017-07-24","close":4177.0},{"date":"2017-07-25","close":4163.0},{"date":"2017-07-26","close":4041.0},{"date":"2017-07-27","close":4041.0},{"date":"2017-07-28","close":3968.0},{"date":"2017-07-31","close":3943.0},{"date":"2017-08-01","close":3939.0},{"date":"2017-08-02","close":3929.0},{"date":"2017-08-03","close":3909.0},{"date":"2017-08-04","close":3909.0},{"date":"2017-08-07","close":3904.0},{"date":"2017-08-08","close":3866.0},{"date":"2017-08-09","close":3768.0},{"date":"2017-08-10","close":3749.0},{"date":"2017-08-11","close":3651.0},{"date":"2017-08-14","close":3705.0},{"date":"2017-08-16","close":3739.0},{"date":"2017-08-17","close":3763.0},{"date":"2017-08-18","close":3841.0},{"date":"2017-08-21","close":3861.0},{"date":"2017-08-22","close":3822.0},{"date":"2017-08-23","close":3861.0},{"date":"2017-08-24","close":4089.0},{"date":"2017-08-25","close":4128.0},{"date":"2017-08-28","close":4138.0},{"date":"2017-08-29","close":4201.0},{"date":"2017-08-30","close":4182.0},{"date":"2017-08-31","close":4167.0},{"date":"2017-09-01","close":4114.0},{"date":"2017-09-04","close":4089.0},{"date":"2017-09-05","close":4104.0},{"date":"2017-09-06","close":4216.0},{"date":"2017-09-07","close":4459.0},{"date":"2017-09-08","close":4284.0},{"date":"2017-09-11","close":4606.0},{"date":"2017-09-12","close":4742.0},{"date":"2017-09-13","close":4771.0},{"date":"2017-09-14","close":4820.0},{"date":"2017-09-15","close":4795.0},{"date":"2017-09-18","close":4771.0},{"date":"2017-09-19","close":4630.0},{"date":"2017-09-20","close":4489.0},{"date":"2017-09-21","close":4411.0},{"date":"2017-09-22","close":4260.0},{"date":"2017-09-25","close":4313.0},{"date":"2017-09-26","close":4265.0},{"date":"2017-09-27","close":4274.0},{"date":"2017-09-28","close":4187.0},{"date":"2017-09-29","close":4167.0},{"date":"2017-10-10","close":4289.0},{"date":"2017-10-11","close":4299.0},{"date":"2017-10-12","close":4304.0},{"date":"2017-10-13","close":4192.0},{"date":"2017-10-16","close":3982.0},{"date":"2017-10-17","close":3934.0},{"date":"2017-10-18","close":3987.0},{"date":"2017-10-19","close":3963.0},{"date":"2017-10-20","close":3968.0},{"date":"2017-10-23","close":3914.0},{"date":"2017-10-24","close":3909.0},{"date":"2017-10-25","close":3914.0},{"date":"2017-10-26","close":3939.0},{"date":"2017-10-27","close":3934.0},{"date":"2017-10-30","close":3934.0},{"date":"2017-10-31","close":4133.0},{"date":"2017-11-01","close":4245.0},{"date":"2017-11-02","close":4211.0},{"date":"2017-11-03","close":4192.0},{"date":"2017-11-06","close":4158.0},{"date":"2017-11-07","close":4313.0},{"date":"2017-11-08","close":4333.0},{"date":"2017-11-09","close":4440.0},{"date":"2017-11-10","close":4469.0},{"date":"2017-11-13","close":4382.0},{"date":"2017-11-14","close":4674.0},{"date":"2017-11-15","close":4625.0},{"date":"2017-11-16","close":5433.0},{"date":"2017-11-17","close":5531.0},{"date":"2017-11-20","close":5871.0},{"date":"2017-11-21","close":5939.0},{"date":"2017-11-22","close":6329.0},{"date":"2017-11-23","close":6319.0},{"date":"2017-11-24","close":6689.0},{"date":"2017-11-27","close":6329.0},{"date":"2017-11-28","close":6407.0},{"date":"2017-11-29","close":6602.0},{"date":"2017-11-30","close":6475.0},{"date":"2017-12-01","close":6358.0},{"date":"2017-12-04","close":6124.0},{"date":"2017-12-05","close":6309.0},{"date":"2017-12-06","close":7273.0},{"date":"2017-12-07","close":7011.0},{"date":"2017-12-08","close":6650.0},{"date":"2017-12-11","close":7205.0},{"date":"2017-12-12","close":7546.0},{"date":"2017-12-13","close":7663.0},{"date":"2017-12-14","close":7390.0},{"date":"2017-12-15","close":7069.0},{"date":"2017-12-18","close":7205.0},{"date":"2017-12-19","close":7186.0},{"date":"2017-12-20","close":7429.0},{"date":"2017-12-21","close":7059.0},{"date":"2017-12-22","close":7303.0},{"date":"2017-12-26","close":7254.0},{"date":"2017-12-27","close":7692.0},{"date":"2017-12-28","close":7624.0},{"date":"2018-01-02","close":7758.7676},{"date":"2018-01-03","close":7529.2173},{"date":"2018-01-04","close":7152.7573},{"date":"2018-01-05","close":7584.3101},{"date":"2018-01-08","close":7455.7627},{"date":"2018-01-09","close":7336.3975},{"date":"2018-01-10","close":7400.6709},{"date":"2018-01-11","close":7529.2173},{"date":"2018-01-12","close":7391.4888},{"date":"2018-01-15","close":6904.8447},{"date":"2018-01-16","close":7189.4854},{"date":"2018-01-17","close":7042.5737},{"date":"2018-01-18","close":6822.2065},{"date":"2018-01-19","close":6748.751},{"date":"2018-01-22","close":6895.6626},{"date":"2018-01-23","close":7152.7573},{"date":"2018-01-24","close":7666.9482},{"date":"2018-01-25","close":8401.5049},{"date":"2018-01-26","close":8401.5049},{"date":"2018-01-29","close":8236.2305},{"date":"2018-01-30","close":7832.2241},{"date":"2018-01-31","close":7565.9473},{"date":"2018-02-01","close":7354.7607},{"date":"2018-02-02","close":7161.9399},{"date":"2018-02-05","close":6941.5728},{"date":"2018-02-06","close":7116.0293},{"date":"2018-02-07","close":6638.5669},{"date":"2018-02-08","close":7299.6689},{"date":"2018-02-09","close":7474.1265},{"date":"2018-02-12","close":7005.8457},{"date":"2018-02-13","close":6776.2969},{"date":"2018-02-14","close":6914.0264},{"date":"2018-02-19","close":7180.3037},{"date":"2018-02-20","close":7134.3931},{"date":"2018-02-21","close":7336.3975},{"date":"2018-02-22","close":7327.2148},{"date":"2018-02-23","close":7290.4868},{"date":"2018-02-26","close":7217.0312},{"date":"2018-02-27","close":7161.9399},{"date":"2018-02-28","close":7070.1201},{"date":"2018-03-02","close":7419.0347},{"date":"2018-03-05","close":7308.8511},{"date":"2018-03-06","close":7593.4922},{"date":"2018-03-07","close":7565.9473},{"date":"2018-03-08","close":7969.9526},{"date":"2018-03-09","close":8676.9648},{"date":"2018-03-12","close":9641.0732},{"date":"2018-03-13","close":9503.3438},{"date":"2018-03-14","close":10559.2705},{"date":"2018-03-15","close":10972.459},{"date":"2018-03-16","close":11110.1885},{"date":"2018-03-19","close":11293.8281},{"date":"2018-03-20","close":10880.6387},{"date":"2018-03-21","close":10926.5488},{"date":"2018-03-22","close":10972.459},{"date":"2018-03-23","close":10834.7275},{"date":"2018-03-26","close":12395.665},{"date":"2018-03-27","close":11890.6572},{"date":"2018-03-28","close":11064.2793},{"date":"2018-03-29","close":11110.1885},{"date":"2018-03-30","close":10513.3604},{"date":"2018-04-02","close":10742.9092},{"date":"2018-04-03","close":10972.459},{"date":"2018-04-04","close":9962.4424},{"date":"2018-04-05","close":10146.082},{"date":"2018-04-06","close":10329.7207},{"date":"2018-04-09","close":9549.2539},{"date":"2018-04-10","close":10467.4492},{"date":"2018-04-11","close":10697.0},{"date":"2018-04-12","close":11523.3779},{"date":"2018-04-13","close":11064.2793},{"date":"2018-04-16","close":11936.5664},{"date":"2018-04-17","close":12303.8457},{"date":"2018-04-18","close":12303.8457},{"date":"2018-04-19","close":11936.5664},{"date":"2018-04-20","close":11936.5664},{"date":"2018-04-23","close":11477.4678},{"date":"2018-04-24","close":11339.7393},{"date":"2018-04-25","close":11110.1885},{"date":"2018-04-26","close":11110.1885},{"date":"2018-04-27","close":11018.3691},{"date":"2018-04-30","close":10742.9092},{"date":"2018-05-02","close":11018.3691},{"date":"2018-05-03","close":10926.5488},{"date":"2018-05-04","close":10559.2705},{"date":"2018-05-08","close":10605.1807},{"date":"2018-05-09","close":11385.6484},{"date":"2018-05-10","close":11110.1885},{"date":"2018-05-11","close":10788.8203},{"date":"2018-05-14","close":10559.2705},{"date":"2018-05-15","close":10467.4492},{"date":"2018-05-16","close":9616.3311},{"date":"2018-05-17","close":9852.0273},{"date":"2018-05-18","close":10323.4141},{"date":"2018-05-21","close":10134.8584},{"date":"2018-05-23","close":10417.6914},{"date":"2018-05-24","close":10606.2471},{"date":"2018-05-25","close":10370.5527},{"date":"2018-05-28","close":10936.2207},{"date":"2018-05-29","close":10747.6631},{"date":"2018-05-30","close":10559.1084},{"date":"2018-05-31","close":10700.5254},{"date":"2018-06-01","close":11219.0537},{"date":"2018-06-04","close":11596.1641},{"date":"2018-06-05","close":11313.3311},{"date":"2018-06-07","close":11501.8857},{"date":"2018-06-08","close":11454.748},{"date":"2018-06-11","close":12491.8018},{"date":"2018-06-12","close":13198.8857},{"date":"2018-06-14","close":13387.4404},{"date":"2018-06-15","close":13387.4404},{"date":"2018-06-18","close":12633.2188},{"date":"2018-06-19","close":12161.8291},{"date":"2018-06-20","close":12868.9141},{"date":"2018-06-21","close":13104.6084},{"date":"2018-06-22","close":13246.0244},{"date":"2018-06-25","close":12727.4961},{"date":"2018-06-26","close":12821.7744},{"date":"2018-06-27","close":12397.5254},{"date":"2018-06-28","close":12821.7744},{"date":"2018-06-29","close":12821.7744},{"date":"2018-07-02","close":12821.7744},{"date":"2018-07-03","close":13434.5811},{"date":"2018-07-04","close":13104.6084},{"date":"2018-07-05","close":12538.9414},{"date":"2018-07-06","close":12680.3594},{"date":"2018-07-09","close":12774.6348},{"date":"2018-07-10","close":12538.9414},{"date":"2018-07-11","close":12538.9414},{"date":"2018-07-12","close":13198.8857},{"date":"2018-07-13","close":14613.0527},{"date":"2018-07-16","close":14141.6621},{"date":"2018-07-17","close":13858.8291},{"date":"2018-07-18","close":13811.6914},{"date":"2018-07-19","close":14235.9414},{"date":"2018-07-20","close":13764.5527},{"date":"2018-07-23","close":12727.4961},{"date":"2018-07-24","close":12774.6348},{"date":"2018-07-25","close":12774.6348},{"date":"2018-07-26","close":13010.3311},{"date":"2018-07-27","close":13481.7197},{"date":"2018-07-30","close":12916.0518},{"date":"2018-07-31","close":12727.4961},{"date":"2018-08-01","close":13057.4688},{"date":"2018-08-02","close":12963.1914},{"date":"2018-08-03","close":12963.1914},{"date":"2018-08-06","close":12397.5254},{"date":"2018-08-07","close":12633.2188},{"date":"2018-08-08","close":12020.4141},{"date":"2018-08-09","close":12114.6914},{"date":"2018-08-10","close":11690.4414},{"date":"2018-08-13","close":11549.0244},{"date":"2018-08-14","close":12208.9688},{"date":"2018-08-16","close":13104.6084},{"date":"2018-08-17","close":13104.6084},{"date":"2018-08-20","close":13198.8857},{"date":"2018-08-21","close":13198.8857},{"date":"2018-08-22","close":13057.4688},{"date":"2018-08-23","close":13198.8857},{"date":"2018-08-24","close":14094.5244},{"date":"2018-08-27","close":14141.6621},{"date":"2018-08-28","close":13905.9688},{"date":"2018-08-29","close":13858.8291},{"date":"2018-08-30","close":13858.8291},{"date":"2018-08-31","close":13905.9688},{"date":"2018-09-03","close":13528.8584},{"date":"2018-09-04","close":14424.4971},{"date":"2018-09-05","close":14047.3867},{"date":"2018-09-06","close":14047.3867},{"date":"2018-09-07","close":14424.4971},{"date":"2018-09-10","close":14660.1904},{"date":"2018-09-11","close":15084.4404},{"date":"2018-09-12","close":15697.2461},{"date":"2018-09-13","close":16357.1895},{"date":"2018-09-14","close":16498.6035},{"date":"2018-09-17","close":16262.9121},{"date":"2018-09-18","close":17017.1348},{"date":"2018-09-19","close":16828.5801},{"date":"2018-09-20","close":16734.3027},{"date":"2018-09-21","close":16451.4688},{"date":"2018-09-27","close":16310.0508},{"date":"2018-09-28","close":16498.6035},{"date":"2018-10-01","close":15650.1074},{"date":"2018-10-02","close":15461.5508},{"date":"2018-10-04","close":15791.5234},{"date":"2018-10-05","close":14943.0244},{"date":"2018-10-08","close":14895.8848},{"date":"2018-10-10","close":14990.1621},{"date":"2018-10-11","close":14094.5244},{"date":"2018-10-12","close":14848.7451},{"date":"2018-10-15","close":15037.3027},{"date":"2018-10-16","close":14943.0244},{"date":"2018-10-17","close":14990.1621},{"date":"2018-10-18","close":14848.7451},{"date":"2018-10-19","close":15131.5801},{"date":"2018-10-22","close":16121.4971},{"date":"2018-10-23","close":15885.7998},{"date":"2018-10-24","close":14754.4697},{"date":"2018-10-25","close":14754.4697},{"date":"2018-10-26","close":13764.5527},{"date":"2018-10-29","close":12208.9688},{"date":"2018-10-30","close":13340.3018},{"date":"2018-10-31","close":13151.7461},{"date":"2018-11-01","close":13293.1641},{"date":"2018-11-02","close":13905.9688},{"date":"2018-11-05","close":13623.1367},{"date":"2018-11-06","close":13670.2744},{"date":"2018-11-07","close":12963.1914},{"date":"2018-11-08","close":13387.4404},{"date":"2018-11-09","close":13387.4404},{"date":"2018-11-12","close":13340.3018},{"date":"2018-11-13","close":13151.7461},{"date":"2018-11-14","close":14235.9414},{"date":"2018-11-15","close":14188.8037},{"date":"2018-11-16","close":13717.4111},{"date":"2018-11-19","close":13764.5527},{"date":"2018-11-20","close":12963.1914},{"date":"2018-11-21","close":13057.4688},{"date":"2018-11-22","close":12538.9414},{"date":"2018-11-23","close":11643.3018},{"date":"2018-11-26","close":12161.8291},{"date":"2018-11-27","close":12256.1074},{"date":"2018-11-28","close":12067.5527},{"date":"2018-11-29","close":12067.5527},{"date":"2018-11-30","close":12397.5254},{"date":"2018-12-03","close":12680.3594},{"date":"2018-12-04","close":12633.2188},{"date":"2018-12-05","close":12208.9688},{"date":"2018-12-06","close":11549.0244},{"date":"2018-12-07","close":11454.748},{"date":"2018-12-10","close":10889.0801},{"date":"2018-12-11","close":10983.3574},{"date":"2018-12-12","close":11454.748},{"date":"2018-12-13","close":11549.0244},{"date":"2018-12-14","close":11030.4961},{"date":"2018-12-17","close":10229.1377},{"date":"2018-12-18","close":10040.5811},{"date":"2018-12-19","close":11124.7744},{"date":"2018-12-20","close":11171.9141},{"date":"2018-12-21","close":11454.748},{"date":"2018-12-24","close":11219.0537},{"date":"2018-12-26","close":11643.3018},{"date":"2018-12-27","close":12088.9346},{"date":"2018-12-28","close":11899.3037},{"date":"2019-01-02","close":11851.8965},{"date":"2019-01-03","close":11093.374},{"date":"2019-01-04","close":11283.0059},{"date":"2019-01-07","close":11757.0811},{"date":"2019-01-08","close":11520.0439},{"date":"2019-01-09","close":11662.2666},{"date":"2019-01-10","close":11946.7119},{"date":"2019-01-11","close":11851.8965},{"date":"2019-01-14","close":11899.3037},{"date":"2019-01-15","close":12325.9717},{"date":"2019-01-16","close":12468.1953},{"date":"2019-01-17","close":11851.8965},{"date":"2019-01-18","close":12088.9346},{"date":"2019-01-21","close":11662.2666},{"date":"2019-01-22","close":11662.2666},{"date":"2019-01-23","close":11567.4502},{"date":"2019-01-24","close":11614.8584},{"date":"2019-01-25","close":12088.9346},{"date":"2019-01-28","close":12136.3418},{"date":"2019-01-29","close":12894.8633},{"date":"2019-01-30","close":12847.4551},{"date":"2019-01-31","close":12420.7871},{"date":"2019-02-01","close":12468.1953},{"date":"2019-02-07","close":13131.9014},{"date":"2019-02-08","close":13037.0859},{"date":"2019-02-11","close":12420.7871},{"date":"2019-02-12","close":11709.6729},{"date":"2019-02-13","close":11757.0811},{"date":"2019-02-14","close":11472.6348},{"date":"2019-02-15","close":11709.6729},{"date":"2019-02-18","close":11804.4883},{"date":"2019-02-19","close":11851.8965},{"date":"2019-02-20","close":11851.8965},{"date":"2019-02-21","close":11709.6729},{"date":"2019-02-22","close":11520.0439},{"date":"2019-02-25","close":11662.2666},{"date":"2019-02-26","close":11283.0059},{"date":"2019-02-27","close":11235.5977},{"date":"2019-02-28","close":10903.7441},{"date":"2019-03-04","close":10903.7441},{"date":"2019-03-05","close":10477.0762},{"date":"2019-03-06","close":10619.2988},{"date":"2019-03-07","close":10808.9287},{"date":"2019-03-08","close":10571.8906},{"date":"2019-03-11","close":10761.5225},{"date":"2019-03-12","close":10856.3379},{"date":"2019-03-13","close":10524.4834},{"date":"2019-03-14","close":10429.6689},{"date":"2019-03-15","close":10240.0391},{"date":"2019-03-18","close":10240.0391},{"date":"2019-03-19","close":10524.4834},{"date":"2019-03-20","close":10429.6689},{"date":"2019-03-21","close":10998.5605},{"date":"2019-03-22","close":10619.2988},{"date":"2019-03-25","close":10192.6309},{"date":"2019-03-26","close":10192.6309},{"date":"2019-03-27","close":9765.9639},{"date":"2019-03-28","close":9339.2949},{"date":"2019-03-29","close":9528.9238},{"date":"2019-04-01","close":9576.3311},{"date":"2019-04-02","close":9576.3311},{"date":"2019-04-03","close":9671.1475},{"date":"2019-04-04","close":9718.5537},{"date":"2019-04-05","close":9671.1475},{"date":"2019-04-08","close":9813.3691},{"date":"2019-04-09","close":10003.0},{"date":"2019-04-10","close":9955.5918},{"date":"2019-04-11","close":10003.0},{"date":"2019-04-12","close":10145.2217},{"date":"2019-04-15","close":10050.4082},{"date":"2019-04-16","close":9718.5537},{"date":"2019-04-17","close":9765.9639},{"date":"2019-04-18","close":9528.9238},{"date":"2019-04-19","close":9671.1475},{"date":"2019-04-22","close":9623.7402},{"date":"2019-04-23","close":9434.1084},{"date":"2019-04-24","close":9291.8867},{"date":"2019-04-25","close":9291.8867},{"date":"2019-04-26","close":8997.96},{"date":"2019-04-29","close":9197.0723},{"date":"2019-04-30","close":9481.5176},{"date":"2019-05-02","close":9718.5537},{"date":"2019-05-03","close":9718.5537},{"date":"2019-05-07","close":9671.1475},{"date":"2019-05-08","close":9860.7773},{"date":"2019-05-09","close":9386.7012},{"date":"2019-05-10","close":9481.5176},{"date":"2019-05-13","close":9813.3691},{"date":"2019-05-14","close":9528.9238},{"date":"2019-05-15","close":9623.7402},{"date":"2019-05-16","close":8912.627},{"date":"2019-05-17","close":8580.7725},{"date":"2019-05-20","close":8542.8467},{"date":"2019-05-21","close":8675.5879},{"date":"2019-05-22","close":8552.3281},{"date":"2019-05-23","close":8504.9209},{"date":"2019-05-24","close":8315.291},{"date":"2019-05-27","close":8580.7725},{"date":"2019-05-28","close":8438.5488},{"date":"2019-05-29","close":8239.4395},{"date":"2019-05-30","close":8628.1807},{"date":"2019-05-31","close":8893.6641},{"date":"2019-06-03","close":9576.3311},{"date":"2019-06-04","close":10334.8535},{"date":"2019-06-05","close":10382.2607},{"date":"2019-06-07","close":10382.2607},{"date":"2019-06-10","close":10903.7441},{"date":"2019-06-11","close":10714.1133},{"date":"2019-06-12","close":10666.7061},{"date":"2019-06-13","close":10761.5225},{"date":"2019-06-14","close":10524.4834},{"date":"2019-06-17","close":10429.6689},{"date":"2019-06-18","close":10477.0762},{"date":"2019-06-19","close":10382.2607},{"date":"2019-06-20","close":10334.8535},{"date":"2019-06-21","close":10097.8154},{"date":"2019-06-24","close":10097.8154},{"date":"2019-06-25","close":9860.7773},{"date":"2019-06-26","close":10003.0},{"date":"2019-06-27","close":10003.0},{"date":"2019-06-28","close":9860.7773},{"date":"2019-07-01","close":9955.5918},{"date":"2019-07-02","close":9860.7773},{"date":"2019-07-03","close":10050.4082},{"date":"2019-07-04","close":10524.4834},{"date":"2019-07-05","close":10097.8154},{"date":"2019-07-08","close":9396.1826},{"date":"2019-07-09","close":8893.6641},{"date":"2019-07-10","close":9102.2568},{"date":"2019-07-11","close":9424.6289},{"date":"2019-07-12","close":9955.5918},{"date":"2019-07-15","close":10003.0},{"date":"2019-07-16","close":10477.0762},{"date":"2019-07-17","close":10287.4473},{"date":"2019-07-18","close":10477.0762},{"date":"2019-07-19","close":10477.0762},{"date":"2019-07-22","close":10334.8535},{"date":"2019-07-23","close":10287.4473},{"date":"2019-07-24","close":9955.5918},{"date":"2019-07-25","close":9718.5537},{"date":"2019-07-26","close":9576.3311},{"date":"2019-07-29","close":9453.0732},{"date":"2019-07-30","close":10050.4082},{"date":"2019-07-31","close":10145.2217},{"date":"2019-08-01","close":10003.0},{"date":"2019-08-02","close":10240.0391},{"date":"2019-08-05","close":9576.3311},{"date":"2019-08-06","close":8922.1074},{"date":"2019-08-07","close":9159.1455},{"date":"2019-08-08","close":9623.7402},{"date":"2019-08-09","close":9671.1475},{"date":"2019-08-12","close":9860.7773},{"date":"2019-08-13","close":9908.1875},{"date":"2019-08-14","close":9860.7773},{"date":"2019-08-16","close":9908.1875},{"date":"2019-08-19","close":10003.0},{"date":"2019-08-20","close":10334.8535},{"date":"2019-08-21","close":10429.6689},{"date":"2019-08-22","close":10334.8535},{"date":"2019-08-23","close":10334.8535},{"date":"2019-08-26","close":9813.3691},{"date":"2019-08-27","close":10003.0},{"date":"2019-08-28","close":10477.0762},{"date":"2019-08-29","close":10192.6309},{"date":"2019-08-30","close":10334.8535},{"date":"2019-09-02","close":10050.4082},{"date":"2019-09-03","close":10097.8154},{"date":"2019-09-04","close":9955.5918},{"date":"2019-09-05","close":9813.3691},{"date":"2019-09-06","close":9813.3691},{"date":"2019-09-09","close":9528.9238},{"date":"2019-09-10","close":9358.2578},{"date":"2019-09-11","close":9367.7383},{"date":"2019-09-16","close":9272.9229},{"date":"2019-09-17","close":9291.8867},{"date":"2019-09-18","close":9073.8125},{"date":"2019-09-19","close":9073.8125},{"date":"2019-09-20","close":9073.8125},{"date":"2019-09-23","close":8988.4775},{"date":"2019-09-24","close":8732.4775},{"date":"2019-09-25","close":7784.3257},{"date":"2019-09-26","close":7812.7695},{"date":"2019-09-27","close":7727.4365},{"date":"2019-09-30","close":7717.9556},{"date":"2019-10-01","close":8011.8818},{"date":"2019-10-02","close":7898.1035},{"date":"2019-10-04","close":7689.5103},{"date":"2019-10-07","close":7556.769},{"date":"2019-10-08","close":7850.6968},{"date":"2019-10-10","close":7850.6968},{"date":"2019-10-11","close":7803.2886},{"date":"2019-10-14","close":8068.771},{"date":"2019-10-15","close":8049.8076},{"date":"2019-10-16","close":8068.771},{"date":"2019-10-17","close":8135.1411},{"date":"2019-10-18","close":8533.3662},{"date":"2019-10-21","close":8248.9199},{"date":"2019-10-22","close":8040.3262},{"date":"2019-10-23","close":8040.3262},{"date":"2019-10-24","close":8182.5493},{"date":"2019-10-25","close":8163.5854},{"date":"2019-10-28","close":8410.1055},{"date":"2019-10-29","close":8476.4766},{"date":"2019-10-30","close":8410.1055},{"date":"2019-10-31","close":8466.9951},{"date":"2019-11-01","close":8438.5488},{"date":"2019-11-04","close":8580.7725},{"date":"2019-11-05","close":8647.1436},{"date":"2019-11-06","close":8580.7725},{"date":"2019-11-07","close":8296.3262},{"date":"2019-11-08","close":8324.7725},{"date":"2019-11-11","close":8154.105},{"date":"2019-11-12","close":8097.2168},{"date":"2019-11-13","close":7869.6592},{"date":"2019-11-14","close":7945.5112},{"date":"2019-11-15","close":8097.2168},{"date":"2019-11-18","close":7945.5112},{"date":"2019-11-19","close":8030.8442},{"date":"2019-11-20","close":7860.1777},{"date":"2019-11-21","close":7698.9922},{"date":"2019-11-22","close":7954.9941},{"date":"2019-11-25","close":7945.5112},{"date":"2019-11-26","close":7888.6221},{"date":"2019-11-27","close":7964.4746},{"date":"2019-11-28","close":7812.7695},{"date":"2019-11-29","close":7680.0288},{"date":"2019-12-02","close":7632.6221},{"date":"2019-12-03","close":7395.583},{"date":"2019-12-04","close":6855.1367},{"date":"2019-12-05","close":6817.2104},{"date":"2019-12-06","close":6987.8774},{"date":"2019-12-09","close":7224.916},{"date":"2019-12-10","close":7215.4346},{"date":"2019-12-11","close":7357.6572},{"date":"2019-12-12","close":7414.5464},{"date":"2019-12-13","close":7480.9165},{"date":"2019-12-16","close":7490.3984},{"date":"2019-12-17","close":7661.0654},{"date":"2019-12-18","close":7575.7319},{"date":"2019-12-19","close":7433.5093},{"date":"2019-12-20","close":7338.6943},{"date":"2019-12-23","close":7357.6572},{"date":"2019-12-24","close":7205.9526},{"date":"2019-12-26","close":7253.3608},{"date":"2019-12-27","close":7472.8701},{"date":"2019-12-30","close":7873.7134},{"date":"2020-01-02","close":8035.96},{"date":"2020-01-03","close":7825.9946},{"date":"2020-01-06","close":7778.2749},{"date":"2020-01-07","close":7854.626},{"date":"2020-01-08","close":7511.0459},{"date":"2020-01-09","close":7740.0991},{"date":"2020-01-10","close":8274.5576},{"date":"2020-01-13","close":8417.7178},{"date":"2020-01-14","close":8379.541},{"date":"2020-01-15","close":8560.874},{"date":"2020-01-16","close":8560.874},{"date":"2020-01-17","close":8427.2598},{"date":"2020-01-20","close":8637.2246},{"date":"2020-01-21","close":8436.8047},{"date":"2020-01-22","close":8770.8398},{"date":"2020-01-23","close":8847.1914},{"date":"2020-01-28","close":8541.7861},{"date":"2020-01-29","close":8913.998},{"date":"2020-01-30","close":8942.6299},{"date":"2020-01-31","close":8522.6992},{"date":"2020-02-03","close":8875.8213},{"date":"2020-02-04","close":8904.4551},{"date":"2020-02-05","close":9687.0537},{"date":"2020-02-06","close":9734.7734},{"date":"2020-02-07","close":9830.2139},{"date":"2020-02-10","close":9830.2139},{"date":"2020-02-11","close":9591.6143},{"date":"2020-02-12","close":9639.334},{"date":"2020-02-13","close":9419.8242},{"date":"2020-02-14","close":9505.7197},{"date":"2020-02-17","close":9830.2139},{"date":"2020-02-18","close":8551.3311},{"date":"2020-02-19","close":8341.3652},{"date":"2020-02-20","close":8245.9258},{"date":"2020-02-21","close":7854.626},{"date":"2020-02-24","close":7444.2378},{"date":"2020-02-25","close":7673.292},{"date":"2020-02-26","close":7606.4844},{"date":"2020-02-27","close":7434.6938},{"date":"2020-02-28","close":6890.6924},{"date":"2020-03-02","close":7224.729},{"date":"2020-03-03","close":7320.1675},{"date":"2020-03-04","close":7635.1167},{"date":"2020-03-05","close":7692.3794},{"date":"2020-03-06","close":7539.6777},{"date":"2020-03-09","close":7539.6777},{"date":"2020-03-10","close":7129.29},{"date":"2020-03-11","close":6757.0776},{"date":"2020-03-12","close":6420.0},{"date":"2020-03-13","close":5621.354},{"date":"2020-03-16","close":5096.4399},{"date":"2020-03-17","close":5125.0718},{"date":"2020-03-18","close":4581.0698},{"date":"2020-03-19","close":3536.0134},{"date":"2020-03-20","close":4256.5776},{"date":"2020-03-23","close":3889.1375},{"date":"2020-03-24","close":4280.437},{"date":"2020-03-25","close":4418.8232},{"date":"2020-03-26","close":4461.771},{"date":"2020-03-27","close":4428.3677},{"date":"2020-03-30","close":4437.9106},{"date":"2020-03-31","close":4771.9478},{"date":"2020-04-01","close":4647.877},{"date":"2020-04-02","close":4695.5967},{"date":"2020-04-03","close":4724.228},{"date":"2020-04-06","close":5239.5991},{"date":"2020-04-07","close":5363.6694},{"date":"2020-04-08","close":5688.1611},{"date":"2020-04-09","close":5754.9692},{"date":"2020-04-10","close":5678.6182},{"date":"2020-04-13","close":5373.2134},{"date":"2020-04-14","close":5602.2666},{"date":"2020-04-16","close":5898.1274},{"date":"2020-04-17","close":6022.1982},{"date":"2020-04-20","close":6060.3735},{"date":"2020-04-21","close":5917.2153},{"date":"2020-04-22","close":5831.3198},{"date":"2020-04-23","close":5812.2329},{"date":"2020-04-24","close":5611.8101},{"date":"2020-04-27","close":5821.7759},{"date":"2020-04-28","close":5831.3198},{"date":"2020-04-29","close":5793.145},{"date":"2020-05-04","close":5745.4253},{"date":"2020-05-06","close":5859.9517},{"date":"2020-05-07","close":5993.5664},{"date":"2020-05-08","close":6146.2681},{"date":"2020-05-11","close":6203.5317},{"date":"2020-05-12","close":6375.3223},{"date":"2020-05-13","close":7177.0098},{"date":"2020-05-14","close":7052.939},{"date":"2020-05-15","close":7177.0098},{"date":"2020-05-18","close":7291.5352},{"date":"2020-05-19","close":8398.6279},{"date":"2020-05-20","close":8417.7178},{"date":"2020-05-21","close":8494.0664},{"date":"2020-05-22","close":8207.75},{"date":"2020-05-25","close":8770.8398},{"date":"2020-05-26","close":9543.8955},{"date":"2020-05-27","close":9267.123},{"date":"2020-05-28","close":8847.1914},{"date":"2020-05-29","close":8589.5068},{"date":"2020-06-01","close":8847.1914},{"date":"2020-06-02","close":8828.1045},{"date":"2020-06-03","close":8560.874},{"date":"2020-06-04","close":8751.752},{"date":"2020-06-05","close":8713.5762},{"date":"2020-06-08","close":8665.8574},{"date":"2020-06-09","close":8799.4707},{"date":"2020-06-10","close":8856.7354},{"date":"2020-06-11","close":8952.1738},{"date":"2020-06-12","close":8522.6992},{"date":"2020-06-15","close":7635.1167},{"date":"2020-06-16","close":8188.6621},{"date":"2020-06-17","close":8350.9072},{"date":"2020-06-18","close":8179.1177},{"date":"2020-06-19","close":8551.3311},{"date":"2020-06-22","close":8551.3311},{"date":"2020-06-23","close":8474.9795},{"date":"2020-06-24","close":8284.1016},{"date":"2020-06-25","close":8016.8721},{"date":"2020-06-26","close":8245.9258},{"date":"2020-06-29","close":7845.082},{"date":"2020-06-30","close":7864.1699},{"date":"2020-07-01","close":7864.1699},{"date":"2020-07-02","close":7892.8008},{"date":"2020-07-03","close":7978.6963},{"date":"2020-07-06","close":8350.9072},{"date":"2020-07-07","close":8389.083},{"date":"2020-07-08","close":8465.4346},{"date":"2020-07-09","close":8503.6113},{"date":"2020-07-10","close":8284.1016},{"date":"2020-07-13","close":8923.542},{"date":"2020-07-14","close":8532.2422},{"date":"2020-07-15","close":8656.3135},{"date":"2020-07-16","close":8999.8945},{"date":"2020-07-17","close":9276.667},{"date":"2020-07-20","close":9219.4023},{"date":"2020-07-21","close":9066.7002},{"date":"2020-07-22","close":8894.9092},{"date":"2020-07-23","close":8732.6631},{"date":"2020-07-24","close":8579.9629},{"date":"2020-07-27","close":8551.3311},{"date":"2020-07-28","close":9085.7881},{"date":"2020-07-29","close":9391.1934},{"date":"2020-07-30","close":9343.4736},{"date":"2020-07-31","close":10021.0889},{"date":"2020-08-03","close":9925.6504},{"date":"2020-08-04","close":9830.2139},{"date":"2020-08-05","close":9973.3721},{"date":"2020-08-06","close":10689.1631},{"date":"2020-08-07","close":10975.4805},{"date":"2020-08-10","close":12931.9775},{"date":"2020-08-11","close":12931.9775},{"date":"2020-08-12","close":12502.5029},{"date":"2020-08-13","close":12884.2588},{"date":"2020-08-14","close":12502.5029},{"date":"2020-08-18","close":11643.5518},{"date":"2020-08-19","close":12168.4668},{"date":"2020-08-20","close":11261.7959},{"date":"2020-08-21","close":11261.7959},{"date":"2020-08-24","close":11452.6748},{"date":"2020-08-25","close":12120.7471},{"date":"2020-08-26","close":12168.4668},{"date":"2020-08-27","close":11834.4307},{"date":"2020-08-28","close":11834.4307},{"date":"2020-08-31","close":11834.4307},{"date":"2020-09-01","close":12597.9424},{"date":"2020-09-02","close":12407.0635},{"date":"2020-09-03","close":12311.625},{"date":"2020-09-04","close":12025.3086},{"date":"2020-09-07","close":12359.3447},{"date":"2020-09-08","close":12073.0273},{"date":"2020-09-09","close":11595.834},{"date":"2020-09-10","close":11786.71},{"date":"2020-09-11","close":13504.6113},{"date":"2020-09-14","close":13409.1729},{"date":"2020-09-15","close":13981.8066},{"date":"2020-09-16","close":13695.4912},{"date":"2020-09-17","close":13504.6113},{"date":"2020-09-18","close":13266.0146},{"date":"2020-09-21","close":14315.8428},{"date":"2020-09-22","close":14363.5635},{"date":"2020-09-23","close":12693.3809},{"date":"2020-09-24","close":10975.4805},{"date":"2020-09-25","close":11070.9189},{"date":"2020-09-28","close":11738.9912},{"date":"2020-09-29","close":12359.3447},{"date":"2020-10-05","close":12454.7842},{"date":"2020-10-06","close":12550.2227},{"date":"2020-10-07","close":12359.3447},{"date":"2020-10-08","close":12550.2227},{"date":"2020-10-12","close":12216.1865},{"date":"2020-10-13","close":11977.5889},{"date":"2020-10-14","close":11691.2715},{"date":"2020-10-15","close":11309.5156},{"date":"2020-10-16","close":11070.9189},{"date":"2020-10-19","close":10975.4805},{"date":"2020-10-20","close":11214.0771},{"date":"2020-10-21","close":11357.2363},{"date":"2020-10-22","close":11118.6377},{"date":"2020-10-23","close":10975.4805},{"date":"2020-10-26","close":10164.248},{"date":"2020-10-27","close":10450.5664},{"date":"2020-10-28","close":11166.3564},{"date":"2020-10-29","close":11643.5518},{"date":"2020-10-30","close":11882.1484},{"date":"2020-11-02","close":11977.5889},{"date":"2020-11-03","close":12407.0635},{"date":"2020-11-04","close":12120.7471},{"date":"2020-11-05","close":12645.6621},{"date":"2020-11-06","close":12979.6982},{"date":"2020-11-09","close":13647.7705},{"date":"2020-11-10","close":13409.1729},{"date":"2020-11-11","close":12979.6982},{"date":"2020-11-12","close":12979.6982},{"date":"2020-11-13","close":13027.417},{"date":"2020-11-16","close":12550.2227},{"date":"2020-11-17","close":12693.3809},{"date":"2020-11-18","close":13456.8926},{"date":"2020-11-19","close":13122.8555},{"date":"2020-11-20","close":12931.9775},{"date":"2020-11-23","close":12836.5391},{"date":"2020-11-24","close":13027.417},{"date":"2020-11-25","close":12693.3809},{"date":"2020-11-26","close":12597.9424},{"date":"2020-11-27","close":12741.1016},{"date":"2020-11-30","close":12454.7842},{"date":"2020-12-01","close":12693.3809},{"date":"2020-12-02","close":12597.9424},{"date":"2020-12-03","close":12550.2227},{"date":"2020-12-04","close":12311.625},{"date":"2020-12-07","close":12407.0635},{"date":"2020-12-08","close":12645.6621},{"date":"2020-12-09","close":12979.6982},{"date":"2020-12-10","close":12741.1016},{"date":"2020-12-11","close":12693.3809},{"date":"2020-12-14","close":12550.2227},{"date":"2020-12-15","close":12168.4668},{"date":"2020-12-16","close":12502.5029},{"date":"2020-12-17","close":12597.9424},{"date":"2020-12-18","close":12884.2588},{"date":"2020-12-21","close":12884.2588},{"date":"2020-12-22","close":12359.3447},{"date":"2020-12-23","close":12550.2227},{"date":"2020-12-24","close":12359.3447},{"date":"2020-12-28","close":12263.9053},{"date":"2020-12-29","close":12858.8682},{"date":"2020-12-30","close":13434.6387},{"date":"2021-01-04","close":14010.4072},{"date":"2021-01-05","close":13626.5605},{"date":"2021-01-06","close":13770.5029},{"date":"2021-01-07","close":14298.2939},{"date":"2021-01-08","close":14298.2939},{"date":"2021-01-11","close":14298.2939},{"date":"2021-01-12","close":14826.083},{"date":"2021-01-13","close":15018.0059},{"date":"2021-01-14","close":14874.0645},{"date":"2021-01-15","close":14442.2354},{"date":"2021-01-18","close":13818.4844},{"date":"2021-01-19","close":14730.1201},{"date":"2021-01-20","close":15497.8145},{"date":"2021-01-21","close":16073.585},{"date":"2021-01-22","close":15593.7773},{"date":"2021-01-25","close":15353.8721},{"date":"2021-01-26","close":15545.7949},{"date":"2021-01-27","close":15257.9102},{"date":"2021-01-28","close":14874.0645},{"date":"2021-01-29","close":13770.5029},{"date":"2021-02-01","close":14106.3711},{"date":"2021-02-02","close":14202.332},{"date":"2021-02-03","close":14346.2744},{"date":"2021-02-04","close":14106.3711},{"date":"2021-02-05","close":14346.2744},{"date":"2021-02-08","close":14106.3711},{"date":"2021-02-09","close":13914.4463},{"date":"2021-02-10","close":15257.9102},{"date":"2021-02-15","close":15257.9102},{"date":"2021-02-16","close":15209.9297},{"date":"2021-02-17","close":15257.9102},{"date":"2021-02-18","close":15257.9102},{"date":"2021-02-19","close":14826.083},{"date":"2021-02-22","close":14058.3887},{"date":"2021-02-23","close":14106.3711},{"date":"2021-02-24","close":13770.5029},{"date":"2021-02-25","close":13962.4268},{"date":"2021-02-26","close":13482.6191},{"date":"2021-03-02","close":13530.6006},{"date":"2021-03-03","close":13338.6758},{"date":"2021-03-04","close":12906.8486},{"date":"2021-03-05","close":13146.7539},{"date":"2021-03-08","close":12523.001},{"date":"2021-03-09","close":12283.0986},{"date":"2021-03-10","close":12427.041},{"date":"2021-03-11","close":12906.8486},{"date":"2021-03-12","close":13002.8105},{"date":"2021-03-15","close":13290.6953},{"date":"2021-03-16","close":13050.79},{"date":"2021-03-17","close":12618.9639},{"date":"2021-03-18","close":12858.8682},{"date":"2021-03-19","close":13002.8105},{"date":"2021-03-22","close":12810.8867},{"date":"2021-03-23","close":12475.0205},{"date":"2021-03-24","close":12810.8867},{"date":"2021-03-25","close":12810.8867},{"date":"2021-03-26","close":12762.9062},{"date":"2021-03-29","close":12618.9639},{"date":"2021-03-30","close":12666.9434},{"date":"2021-03-31","close":12570.9834},{"date":"2021-04-01","close":12858.8682},{"date":"2021-04-02","close":12810.8867},{"date":"2021-04-05","close":12810.8867},{"date":"2021-04-06","close":12858.8682},{"date":"2021-04-07","close":13290.6953},{"date":"2021-04-08","close":13434.6387},{"date":"2021-04-09","close":13194.7344},{"date":"2021-04-12","close":13626.5605},{"date":"2021-04-13","close":13914.4463},{"date":"2021-04-14","close":13866.4648},{"date":"2021-04-15","close":14202.332},{"date":"2021-04-16","close":14250.3135},{"date":"2021-04-19","close":14106.3711},{"date":"2021-04-20","close":13962.4268},{"date":"2021-04-21","close":13866.4648},{"date":"2021-04-22","close":13866.4648},{"date":"2021-04-23","close":13770.5029},{"date":"2021-04-26","close":14010.4072},{"date":"2021-04-27","close":13674.543},{"date":"2021-04-28","close":13050.79},{"date":"2021-04-29","close":12954.8301},{"date":"2021-04-30","close":13050.79},{"date":"2021-05-03","close":12762.9062},{"date":"2021-05-04","close":12666.9434},{"date":"2021-05-06","close":12666.9434},{"date":"2021-05-07","close":13290.6953},{"date":"2021-05-10","close":13482.6191},{"date":"2021-05-11","close":13146.7539},{"date":"2021-05-12","close":12810.8867},{"date":"2021-05-13","close":12762.9062},{"date":"2021-05-14","close":12954.8301},{"date":"2021-05-17","close":12954.8301},{"date":"2021-05-18","close":12954.8301},{"date":"2021-05-20","close":12906.8486},{"date":"2021-05-21","close":12858.8682},{"date":"2021-05-24","close":12810.8867},{"date":"2021-05-25","close":12858.8682},{"date":"2021-05-26","close":12666.9434},{"date":"2021-05-27","close":12570.9834},{"date":"2021-05-28","close":12618.9639},{"date":"2021-05-31","close":12570.9834},{"date":"2021-06-01","close":12666.9434},{"date":"2021-06-02","close":12618.9639},{"date":"2021-06-03","close":12714.9248},{"date":"2021-06-04","close":12810.8867},{"date":"2021-06-07","close":12666.9434},{"date":"2021-06-08","close":12762.9062},{"date":"2021-06-09","close":12810.8867},{"date":"2021-06-10","close":13098.7715},{"date":"2021-06-11","close":12810.8867},{"date":"2021-06-14","close":13146.7539},{"date":"2021-06-15","close":13146.7539},{"date":"2021-06-16","close":13050.79},{"date":"2021-06-17","close":13050.79},{"date":"2021-06-18","close":13050.79},{"date":"2021-06-21","close":12858.8682},{"date":"2021-06-22","close":12954.8301},{"date":"2021-06-23","close":12906.8486},{"date":"2021-06-24","close":12906.8486},{"date":"2021-06-25","close":12906.8486},{"date":"2021-06-28","close":13242.7148},{"date":"2021-06-29","close":13962.4268},{"date":"2021-06-30","close":14682.1396},{"date":"2021-07-01","close":15305.8906},{"date":"2021-07-02","close":14490.2178},{"date":"2021-07-05","close":14538.1973},{"date":"2021-07-06","close":15305.8906},{"date":"2021-07-07","close":15881.6602},{"date":"2021-07-08","close":15497.8145},{"date":"2021-07-09","close":16409.4512},{"date":"2021-07-12","close":16265.5068},{"date":"2021-07-13","close":17081.1816},{"date":"2021-07-14","close":17465.0293},{"date":"2021-07-15","close":17129.1641},{"date":"2021-07-16","close":17129.1641},{"date":"2021-07-19","close":16793.2969},{"date":"2021-07-20","close":16937.2402},{"date":"2021-07-21","close":16457.4336},{"date":"2021-07-22","close":16121.5654},{"date":"2021-07-23","close":16121.5654},{"date":"2021-07-26","close":16073.585},{"date":"2021-07-27","close":16697.3359},{"date":"2021-07-28","close":16121.5654},{"date":"2021-07-29","close":15785.6992},{"date":"2021-07-30","close":15881.6602},{"date":"2021-08-02","close":15833.6797},{"date":"2021-08-03","close":15833.6797},{"date":"2021-08-04","close":16313.4893},{"date":"2021-08-05","close":16745.3184},{"date":"2021-08-06","close":16697.3359},{"date":"2021-08-09","close":18520.6113},{"date":"2021-08-10","close":18712.5312},{"date":"2021-08-11","close":18472.627},{"date":"2021-08-12","close":19624.168},{"date":"2021-08-13","close":19096.3809},{"date":"2021-08-17","close":18232.7227},{"date":"2021-08-18","close":16457.4336},{"date":"2021-08-19","close":15737.7188},{"date":"2021-08-20","close":16169.5439},{"date":"2021-08-23","close":16169.5439},{"date":"2021-08-24","close":16409.4512},{"date":"2021-08-25","close":16073.585},{"date":"2021-08-26","close":16073.585},{"date":"2021-08-27","close":16025.6035},{"date":"2021-08-30","close":15929.6416},{"date":"2021-08-31","close":16601.377},{"date":"2021-09-01","close":16505.4121},{"date":"2021-09-02","close":16169.5439},{"date":"2021-09-03","close":16697.3359},{"date":"2021-09-06","close":16553.3945},{"date":"2021-09-07","close":16697.3359},{"date":"2021-09-08","close":17321.0859},{"date":"2021-09-09","close":16889.2617},{"date":"2021-09-10","close":16313.4893},{"date":"2021-09-13","close":16457.4336},{"date":"2021-09-14","close":16457.4336},{"date":"2021-09-15","close":16985.2227},{"date":"2021-09-16","close":16553.3945},{"date":"2021-09-17","close":16361.4717},{"date":"2021-09-23","close":15929.6416},{"date":"2021-09-24","close":16073.585},{"date":"2021-09-27","close":19144.3594},{"date":"2021-09-28","close":17992.8184},{"date":"2021-09-29","close":18856.4727},{"date":"2021-09-30","close":18808.4941},{"date":"2021-10-01","close":18136.7617},{"date":"2021-10-05","close":17513.0098},{"date":"2021-10-06","close":17177.1445},{"date":"2021-10-07","close":17273.1055},{"date":"2021-10-08","close":17465.0293},{"date":"2021-10-12","close":17560.9902},{"date":"2021-10-13","close":18376.6641},{"date":"2021-10-14","close":18376.6641},{"date":"2021-10-15","close":18376.6641},{"date":"2021-10-18","close":18232.7227},{"date":"2021-10-19","close":18808.4941},{"date":"2021-10-20","close":18136.7617},{"date":"2021-10-21","close":17369.0664},{"date":"2021-10-22","close":17321.0859},{"date":"2021-10-25","close":17129.1641},{"date":"2021-10-26","close":17081.1816},{"date":"2021-10-27","close":16601.377},{"date":"2021-10-28","close":16073.585},{"date":"2021-10-29","close":16313.4893},{"date":"2021-11-01","close":15881.6602},{"date":"2021-11-02","close":15929.6416},{"date":"2021-11-03","close":16313.4893},{"date":"2021-11-04","close":15977.623},{"date":"2021-11-05","close":15881.6602},{"date":"2021-11-08","close":15977.623},{"date":"2021-11-09","close":15689.7373},{"date":"2021-11-10","close":14682.1396},{"date":"2021-11-11","close":15018.0059},{"date":"2021-11-12","close":15257.9102},{"date":"2021-11-15","close":15641.7568},{"date":"2021-11-16","close":15689.7373},{"date":"2021-11-17","close":15449.835},{"date":"2021-11-18","close":16073.585},{"date":"2021-11-19","close":16313.4893},{"date":"2021-11-22","close":16121.5654},{"date":"2021-11-23","close":15641.7568},{"date":"2021-11-24","close":15593.7773},{"date":"2021-11-25","close":15737.7188},{"date":"2021-11-26","close":15257.9102},{"date":"2021-11-29","close":14634.1592},{"date":"2021-11-30","close":14394.2549},{"date":"2021-12-01","close":14298.2939},{"date":"2021-12-02","close":14442.2354},{"date":"2021-12-03","close":14730.1201},{"date":"2021-12-06","close":14826.083},{"date":"2021-12-07","close":14970.0244},{"date":"2021-12-08","close":14778.1025},{"date":"2021-12-09","close":14730.1201},{"date":"2021-12-10","close":14154.3506},{"date":"2021-12-13","close":14442.2354},{"date":"2021-12-14","close":14730.1201},{"date":"2021-12-15","close":14346.2744},{"date":"2021-12-16","close":14346.2744},{"date":"2021-12-17","close":14490.2178},{"date":"2021-12-20","close":14202.332},{"date":"2021-12-21","close":14106.3711},{"date":"2021-12-22","close":13914.4463},{"date":"2021-12-23","close":14154.3506},{"date":"2021-12-24","close":14394.2549},{"date":"2021-12-27","close":14490.2178},{"date":"2021-12-28","close":14634.1592},{"date":"2021-12-29","close":14972.2432},{"date":"2021-12-30","close":15068.8379},{"date":"2022-01-03","close":15200.0},{"date":"2022-01-04","close":15358.6221},{"date":"2022-01-05","close":15406.9209},{"date":"2022-01-06","close":16131.3828},{"date":"2022-01-07","close":16034.7881},{"date":"2022-01-10","close":15696.707},{"date":"2022-01-11","close":15551.8135},{"date":"2022-01-12","close":15793.3008},{"date":"2022-01-13","close":16662.6582},{"date":"2022-01-14","close":16421.168},{"date":"2022-01-17","close":15889.8955},{"date":"2022-01-18","close":15938.1943},{"date":"2022-01-19","close":15310.3252},{"date":"2022-01-20","close":15455.2178},{"date":"2022-01-21","close":14875.6475},{"date":"2022-01-24","close":14537.5645},{"date":"2022-01-25","close":14006.291},{"date":"2022-01-26","close":14006.291},{"date":"2022-01-27","close":13813.1016},{"date":"2022-01-28","close":14054.5898},{"date":"2022-02-03","close":14247.7793},{"date":"2022-02-04","close":14392.6719},{"date":"2022-02-07","close":14440.9688},{"date":"2022-02-08","close":14440.9688},{"date":"2022-02-09","close":14440.9688},{"date":"2022-02-10","close":14199.4814},{"date":"2022-02-11","close":13764.8037},{"date":"2022-02-14","close":13378.4238},{"date":"2022-02-15","close":13378.4238},{"date":"2022-02-16","close":13957.9941},{"date":"2022-02-17","close":14102.8867},{"date":"2022-02-18","close":14344.375},{"date":"2022-02-21","close":14489.2666},{"date":"2022-02-22","close":14489.2666},{"date":"2022-02-23","close":14489.2666},{"date":"2022-02-24","close":13668.209},{"date":"2022-02-25","close":14054.5898},{"date":"2022-02-28","close":14054.5898},{"date":"2022-03-02","close":14199.4814},{"date":"2022-03-03","close":14296.0771},{"date":"2022-03-04","close":14296.0771},{"date":"2022-03-07","close":13378.4238},{"date":"2022-03-08","close":12992.042},{"date":"2022-03-10","close":12992.042},{"date":"2022-03-11","close":12557.3643},{"date":"2022-03-14","close":12750.5547},{"date":"2022-03-15","close":12847.1494},{"date":"2022-03-16","close":13088.6377},{"date":"2022-03-17","close":13426.7207},{"date":"2022-03-18","close":13523.3154},{"date":"2022-03-21","close":13523.3154},{"date":"2022-03-22","close":14102.8867},{"date":"2022-03-23","close":14102.8867},{"date":"2022-03-24","close":13909.6963},{"date":"2022-03-25","close":13957.9941},{"date":"2022-03-28","close":13909.6963},{"date":"2022-03-29","close":14199.4814},{"date":"2022-03-30","close":14489.2666},{"date":"2022-03-31","close":15068.8379},{"date":"2022-04-01","close":14827.3496},{"date":"2022-04-04","close":14875.6475},{"date":"2022-04-05","close":15262.0293},{"date":"2022-04-06","close":14779.0527},{"date":"2022-04-07","close":14537.5645},{"date":"2022-04-08","close":15600.1104},{"date":"2022-04-11","close":15310.3252},{"date":"2022-04-12","close":15068.8379},{"date":"2022-04-13","close":16614.3594},{"date":"2022-04-14","close":16710.9551},{"date":"2022-04-15","close":16807.5488},{"date":"2022-04-18","close":16517.7656},{"date":"2022-04-19","close":16614.3594},{"date":"2022-04-20","close":16276.2754},{"date":"2022-04-21","close":16614.3594},{"date":"2022-04-22","close":15938.1943},{"date":"2022-04-25","close":15117.1357},{"date":"2022-04-26","close":15068.8379},{"date":"2022-04-27","close":15745.0029},{"date":"2022-04-28","close":15455.2178},{"date":"2022-04-29","close":16131.3828},{"date":"2022-05-02","close":15889.8955},{"date":"2022-05-03","close":15889.8955},{"date":"2022-05-04","close":15696.707},{"date":"2022-05-06","close":15455.2178},{"date":"2022-05-09","close":15600.0},{"date":"2022-05-10","close":15068.8379},{"date":"2022-05-11","close":15068.8379},{"date":"2022-05-12","close":14682.457},{"date":"2022-05-13","close":15455.2178},{"date":"2022-05-16","close":16276.2754},{"date":"2022-05-17","close":16855.8477},{"date":"2022-05-18","close":16807.5488},{"date":"2022-05-19","close":16759.252},{"date":"2022-05-20","close":16566.0645},{"date":"2022-05-23","close":16807.5488},{"date":"2022-05-24","close":16034.7881},{"date":"2022-05-25","close":16083.0859},{"date":"2022-05-26","close":15745.0029},{"date":"2022-05-27","close":15841.5986},{"date":"2022-05-30","close":16083.0859},{"date":"2022-05-31","close":15793.3008},{"date":"2022-06-02","close":15310.3252},{"date":"2022-06-03","close":15310.3252},{"date":"2022-06-07","close":14779.0527},{"date":"2022-06-08","close":14779.0527},{"date":"2022-06-09","close":14972.2432},{"date":"2022-06-10","close":14634.1592},{"date":"2022-06-13","close":13957.9941},{"date":"2022-06-14","close":14054.5898},{"date":"2022-06-15","close":13475.0186},{"date":"2022-06-16","close":14199.4814},{"date":"2022-06-17","close":14923.9443},{"date":"2022-06-20","close":15165.4326},{"date":"2022-06-21","close":15068.8379},{"date":"2022-06-22","close":14199.4814},{"date":"2022-06-23","close":13426.7207},{"date":"2022-06-24","close":15503.5156},{"date":"2022-06-27","close":15745.0029},{"date":"2022-06-28","close":16566.0645},{"date":"2022-06-29","close":16469.4648},{"date":"2022-06-30","close":15793.3008},{"date":"2022-07-01","close":14779.0527},{"date":"2022-07-04","close":14392.6719},{"date":"2022-07-05","close":15406.9209},{"date":"2022-07-06","close":15020.54},{"date":"2022-07-07","close":15551.8135},{"date":"2022-07-08","close":15358.6221},{"date":"2022-07-11","close":15020.54},{"date":"2022-07-12","close":14730.7539},{"date":"2022-07-13","close":15358.6221},{"date":"2022-07-14","close":15648.4072},{"date":"2022-07-15","close":16034.7881},{"date":"2022-07-18","close":16710.9551},{"date":"2022-07-19","close":16904.1445},{"date":"2022-07-20","close":16759.252},{"date":"2022-07-21","close":17628.6074},{"date":"2022-07-22","close":17580.3105},{"date":"2022-07-25","close":17918.3926},{"date":"2022-07-26","close":17387.1191},{"date":"2022-07-27","close":17145.6328},{"date":"2022-07-28","close":17387.1191},{"date":"2022-07-29","close":17290.5254},{"date":"2022-08-01","close":17338.8203},{"date":"2022-08-02","close":17193.9297},{"date":"2022-08-03","close":17821.7988},{"date":"2022-08-04","close":17387.1191},{"date":"2022-08-05","close":17387.1191},{"date":"2022-08-08","close":17387.1191},{"date":"2022-08-09","close":18353.0742},{"date":"2022-08-10","close":18111.584},{"date":"2022-08-11","close":18401.3711},{"date":"2022-08-12","close":17870.0957},{"date":"2022-08-16","close":17483.7168},{"date":"2022-08-17","close":17193.9297},{"date":"2022-08-18","close":16614.3594},{"date":"2022-08-19","close":16227.9785},{"date":"2022-08-22","close":15986.4912},{"date":"2022-08-23","close":16324.5732},{"date":"2022-08-24","close":16807.5488},{"date":"2022-08-25","close":16807.5488},{"date":"2022-08-26","close":16662.6582},{"date":"2022-08-29","close":16517.7656},{"date":"2022-08-30","close":17000.7402},{"date":"2022-08-31","close":17145.6328},{"date":"2022-09-01","close":16324.5732},{"date":"2022-09-02","close":16179.6816},{"date":"2022-09-05","close":15600.1104},{"date":"2022-09-06","close":15889.8955},{"date":"2022-09-07","close":15648.4072},{"date":"2022-09-08","close":15841.5986},{"date":"2022-09-13","close":16227.9785},{"date":"2022-09-14","close":16469.4648},{"date":"2022-09-15","close":16517.7656},{"date":"2022-09-16","close":16469.4648},{"date":"2022-09-19","close":15841.5986},{"date":"2022-09-20","close":16276.2754},{"date":"2022-09-21","close":16324.5732},{"date":"2022-09-22","close":16372.8721},{"date":"2022-09-23","close":15745.0029},{"date":"2022-09-26","close":14392.6719},{"date":"2022-09-27","close":14489.2666},{"date":"2022-09-28","close":13426.7207},{"date":"2022-09-29","close":13233.5312},{"date":"2022-09-30","close":13426.7207},{"date":"2022-10-04","close":13716.5049},{"date":"2022-10-05","close":13716.5049},{"date":"2022-10-06","close":14151.1846},{"date":"2022-10-07","close":13861.3984},{"date":"2022-10-11","close":13330.126},{"date":"2022-10-12","close":13281.8271},{"date":"2022-10-13","close":12847.1494},{"date":"2022-10-14","close":13281.8271},{"date":"2022-10-17","close":13619.9111},{"date":"2022-10-18","close":13957.9941},{"date":"2022-10-19","close":13813.1016},{"date":"2022-10-20","close":13861.3984},{"date":"2022-10-21","close":15358.6221},{"date":"2022-10-24","close":15310.3252},{"date":"2022-10-25","close":15213.7305},{"date":"2022-10-26","close":15213.7305},{"date":"2022-10-27","close":16179.6816},{"date":"2022-10-28","close":15938.1943},{"date":"2022-10-31","close":15938.1943},{"date":"2022-11-01","close":16227.9785},{"date":"2022-11-02","close":15938.1943},{"date":"2022-11-03","close":15986.4912},{"date":"2022-11-04","close":15986.4912},{"date":"2022-11-07","close":15648.4072},{"date":"2022-11-08","close":15938.1943},{"date":"2022-11-09","close":15938.1943},{"date":"2022-11-10","close":15938.1943},{"date":"2022-11-11","close":16179.6816},{"date":"2022-11-14","close":18884.3457},{"date":"2022-11-15","close":18497.9648},{"date":"2022-11-16","close":18691.1543},{"date":"2022-11-17","close":18497.9648},{"date":"2022-11-18","close":18401.3711},{"date":"2022-11-21","close":18063.2852},{"date":"2022-11-22","close":17966.6914},{"date":"2022-11-23","close":18691.1543},{"date":"2022-11-24","close":18836.0469},{"date":"2022-11-25","close":19463.916},{"date":"2022-11-28","close":19077.5352},{"date":"2022-11-29","close":19270.7266},{"date":"2022-11-30","close":19222.4277},{"date":"2022-12-01","close":18691.1543},{"date":"2022-12-02","close":18836.0469},{"date":"2022-12-05","close":17145.6328},{"date":"2022-12-06","close":17000.7402},{"date":"2022-12-07","close":16855.8477},{"date":"2022-12-08","close":16759.252},{"date":"2022-12-09","close":16131.3828},{"date":"2022-12-12","close":16276.2754},{"date":"2022-12-13","close":16227.9785},{"date":"2022-12-14","close":16276.2754},{"date":"2022-12-15","close":16421.168},{"date":"2022-12-16","close":16276.2754},{"date":"2022-12-19","close":15889.8955},{"date":"2022-12-20","close":15648.4072},{"date":"2022-12-21","close":15358.6221},{"date":"2022-12-22","close":15310.3252},{"date":"2022-12-23","close":14730.7539},{"date":"2022-12-26","close":14875.6475},{"date":"2022-12-27","close":15020.54},{"date":"2022-12-28","close":14694.5361},{"date":"2022-12-29","close":14499.9062},{"date":"2023-01-02","close":14110.6465},{"date":"2023-01-03","close":14305.2764},{"date":"2023-01-04","close":14499.9062},{"date":"2023-01-05","close":14207.9619},{"date":"2023-01-06","close":14548.5635},{"date":"2023-01-09","close":14937.8223},{"date":"2023-01-10","close":14986.4805},{"date":"2023-01-11","close":15327.082},{"date":"2023-01-12","close":15375.7393},{"date":"2023-01-13","close":15132.4521},{"date":"2023-01-16","close":15132.4521},{"date":"2023-01-17","close":15229.7666},{"date":"2023-01-18","close":15132.4521},{"date":"2023-01-19","close":15083.7949},{"date":"2023-01-20","close":15327.082},{"date":"2023-01-25","close":16008.2861},{"date":"2023-01-26","close":16173.7197},{"date":"2023-01-27","close":16125.0635},{"date":"2023-01-30","close":16125.0635},{"date":"2023-01-31","close":16991.166},{"date":"2023-02-01","close":17273.377},{"date":"2023-02-02","close":17146.8672},{"date":"2023-02-03","close":17224.7207},{"date":"2023-02-06","close":17224.7207},{"date":"2023-02-07","close":18236.793},{"date":"2023-02-08","close":18441.1543},{"date":"2023-02-09","close":18441.1543},{"date":"2023-02-10","close":18470.3496},{"date":"2023-02-13","close":18791.4883},{"date":"2023-02-14","close":18343.8418},{"date":"2023-02-15","close":17808.6094},{"date":"2023-02-16","close":18178.4062},{"date":"2023-02-17","close":17857.2656},{"date":"2023-02-20","close":17876.7285},{"date":"2023-02-21","close":18061.627},{"date":"2023-02-22","close":17399.8887},{"date":"2023-02-23","close":17283.1094},{"date":"2023-02-24","close":17214.9902},{"date":"2023-02-27","close":17263.6465},{"date":"2023-02-28","close":17974.0449},{"date":"2023-03-02","close":18061.627},{"date":"2023-03-03","close":21993.1445},{"date":"2023-03-06","close":25107.2188},{"date":"2023-03-07","close":25399.1621},{"date":"2023-03-08","close":23890.7852},{"date":"2023-03-09","close":23160.9238},{"date":"2023-03-10","close":24231.3867},{"date":"2023-03-13","close":23209.582},{"date":"2023-03-14","close":21506.5723},{"date":"2023-03-15","close":23160.9238},{"date":"2023-03-16","close":23063.6094},{"date":"2023-03-17","close":21847.1719},{"date":"2023-03-20","close":22479.7207},{"date":"2023-03-21","close":23647.498},{"date":"2023-03-22","close":24036.7578},{"date":"2023-03-23","close":23598.8418},{"date":"2023-03-24","close":22577.0332},{"date":"2023-03-27","close":24863.9336},{"date":"2023-03-28","close":23452.8691},{"date":"2023-03-29","close":23744.8145},{"date":"2023-03-30","close":23063.6094},{"date":"2023-03-31","close":22285.0898},{"date":"2023-04-03","close":22625.6934},{"date":"2023-04-04","close":21798.5156},{"date":"2023-04-05","close":25058.5625},{"date":"2023-04-06","close":23598.8418},{"date":"2023-04-07","close":23793.4707},{"date":"2023-04-10","close":25837.082},{"date":"2023-04-11","close":26177.6836},{"date":"2023-04-12","close":25399.1621},{"date":"2023-04-13","close":24085.4141},{"date":"2023-04-14","close":25934.3945},{"date":"2023-04-17","close":27345.4609},{"date":"2023-04-18","close":27296.8047},{"date":"2023-04-19","close":27442.7754},{"date":"2023-04-20","close":25350.5059},{"date":"2023-04-21","close":24182.7305},{"date":"2023-04-24","close":24328.7031},{"date":"2023-04-25","close":23160.9238},{"date":"2023-04-26","close":22187.7754},{"date":"2023-04-27","close":23452.8691},{"date":"2023-04-28","close":22285.0898},{"date":"2023-05-02","close":22285.0898},{"date":"2023-05-03","close":21311.9434},{"date":"2023-05-04","close":21263.2832},{"date":"2023-05-08","close":20290.1367},{"date":"2023-05-09","close":20046.8516},{"date":"2023-05-10","close":19852.2207},{"date":"2023-05-11","close":19998.1934},{"date":"2023-05-12","close":19803.5645},{"date":"2023-05-15","close":19608.9355},{"date":"2023-05-16","close":18343.8418},{"date":"2023-05-17","close":19044.5098},{"date":"2023-05-18","close":18917.998},{"date":"2023-05-19","close":18664.9805},{"date":"2023-05-22","close":18723.3691},{"date":"2023-05-23","close":19248.8691},{"date":"2023-05-24","close":19375.377},{"date":"2023-05-25","close":18888.8047},{"date":"2023-05-26","close":18801.2207},{"date":"2023-05-30","close":18587.127},{"date":"2023-05-31","close":18694.1758},{"date":"2023-06-01","close":18645.5156},{"date":"2023-06-02","close":19034.7754},{"date":"2023-06-05","close":19025.043},{"date":"2023-06-07","close":19015.3125},{"date":"2023-06-08","close":18684.4434},{"date":"2023-06-09","close":19803.5645},{"date":"2023-06-12","close":20290.1367},{"date":"2023-06-13","close":20241.4805},{"date":"2023-06-14","close":19560.2754},{"date":"2023-06-15","close":20192.8242},{"date":"2023-06-16","close":19998.1934},{"date":"2023-06-19","close":19852.2207},{"date":"2023-06-20","close":19608.9355},{"date":"2023-06-21","close":19346.1816},{"date":"2023-06-22","close":19355.9141},{"date":"2023-06-23","close":18917.998},{"date":"2023-06-26","close":18616.3223},{"date":"2023-06-27","close":18733.0996},{"date":"2023-06-28","close":18217.332},{"date":"2023-06-29","close":18022.7031},{"date":"2023-06-30","close":18295.1836},{"date":"2023-07-03","close":19073.7031},{"date":"2023-07-04","close":19414.3047},{"date":"2023-07-05","close":19511.6191},{"date":"2023-07-06","close":19200.209},{"date":"2023-07-07","close":18995.8496},{"date":"2023-07-10","close":19063.9707},{"date":"2023-07-11","close":19365.6465},{"date":"2023-07-12","close":19949.5352},{"date":"2023-07-13","close":20046.8516},{"date":"2023-07-14","close":19949.5352},{"date":"2023-07-17","close":20095.5078},{"date":"2023-07-18","close":20241.4805},{"date":"2023-07-19","close":20046.8516},{"date":"2023-07-20","close":20290.1367},{"date":"2023-07-21","close":20144.1641},{"date":"2023-07-24","close":20971.3398},{"date":"2023-07-25","close":20387.4531},{"date":"2023-07-26","close":19112.627},{"date":"2023-07-27","close":18411.9609},{"date":"2023-07-28","close":18733.0996},{"date":"2023-07-31","close":19453.2305},{"date":"2023-08-01","close":19190.4805},{"date":"2023-08-02","close":18577.3965},{"date":"2023-08-03","close":18392.498},{"date":"2023-08-04","close":18197.8691},{"date":"2023-08-07","close":17273.377},{"date":"2023-08-08","close":17273.377},{"date":"2023-08-09","close":17789.1465},{"date":"2023-08-10","close":17351.2305},{"date":"2023-08-11","close":17545.8613},{"date":"2023-08-14","close":17273.377},{"date":"2023-08-16","close":16825.7305},{"date":"2023-08-17","close":16854.9238},{"date":"2023-08-18","close":16524.0547},{"date":"2023-08-21","close":16543.5176},{"date":"2023-08-22","close":16378.0811},{"date":"2023-08-23","close":16037.4795},{"date":"2023-08-24","close":16115.332},{"date":"2023-08-25","close":15803.9248},{"date":"2023-08-28","close":16271.0352},{"date":"2023-08-29","close":16358.6172},{"date":"2023-08-30","close":16397.5449},{"date":"2023-08-31","close":16251.5742},{"date":"2023-09-01","close":16134.7949},{"date":"2023-09-04","close":17156.5996},{"date":"2023-09-05","close":16806.2676},{"date":"2023-09-06","close":16504.5898},{"date":"2023-09-07","close":16144.5264},{"date":"2023-09-08","close":16202.915},{"date":"2023-09-11","close":15862.3135},{"date":"2023-09-12","close":15541.1748},{"date":"2023-09-13","close":15112.9893},{"date":"2023-09-14","close":15424.3965},{"date":"2023-09-15","close":15541.1748},{"date":"2023-09-18","close":14996.2119},{"date":"2023-09-19","close":15190.8418},{"date":"2023-09-20","close":15570.3691},{"date":"2023-09-21","close":15132.4521},{"date":"2023-09-22","close":15035.1367},{"date":"2023-09-25","close":14558.2949},{"date":"2023-09-26","close":14334.4707},{"date":"2023-09-27","close":14840.5078},{"date":"2023-10-04","close":14188.498},{"date":"2023-10-05","close":14645.8779},{"date":"2023-10-06","close":15103.2578},{"date":"2023-10-10","close":15035.1367},{"date":"2023-10-11","close":15521.7109},{"date":"2023-10-12","close":15823.3877},{"date":"2023-10-13","close":15385.4717},{"date":"2023-10-16","close":15443.8604},{"date":"2023-10-17","close":15891.5068},{"date":"2023-10-18","close":15803.9248},{"date":"2023-10-19","close":15025.4053},{"date":"2023-10-20","close":14548.5635},{"date":"2023-10-23","close":14889.165},{"date":"2023-10-24","close":15220.0352},{"date":"2023-10-25","close":14733.4619},{"date":"2023-10-26","close":14207.9619},{"date":"2023-10-27","close":14412.3232},{"date":"2023-10-30","close":14548.5635},{"date":"2023-10-31","close":13692.1934},{"date":"2023-11-01","close":13964.6748},{"date":"2023-11-02","close":14743.1924},{"date":"2023-11-03","close":14976.749},{"date":"2023-11-06","close":15852.582},{"date":"2023-11-07","close":15453.5918},{"date":"2023-11-08","close":14947.5537},{"date":"2023-11-09","close":15074.0635},{"date":"2023-11-10","close":14616.6846},{"date":"2023-11-13","close":14470.7119},{"date":"2023-11-14","close":15064.332},{"date":"2023-11-15","close":16533.7852},{"date":"2023-11-16","close":16455.9336},{"date":"2023-11-17","close":16592.1738},{"date":"2023-11-20","close":16718.6836},{"date":"2023-11-21","close":16718.6836},{"date":"2023-11-22","close":16601.9062},{"date":"2023-11-23","close":16592.1738},{"date":"2023-11-24","close":16952.2383},{"date":"2023-11-27","close":16952.2383},{"date":"2023-11-28","close":16893.8496},{"date":"2023-11-29","close":16903.582},{"date":"2023-11-30","close":17059.2852},{"date":"2023-12-01","close":16679.7578},{"date":"2023-12-04","close":16718.6836},{"date":"2023-12-05","close":16183.4512},{"date":"2023-12-06","close":15998.5547},{"date":"2023-12-07","close":15813.6562},{"date":"2023-12-08","close":15803.9248},{"date":"2023-12-11","close":15784.4609},{"date":"2023-12-12","close":15930.4336},{"date":"2023-12-13","close":15628.7578},{"date":"2023-12-14","close":15764.999},{"date":"2023-12-15","close":15862.3135},{"date":"2023-12-18","close":15959.6279},{"date":"2023-12-19","close":15726.0723},{"date":"2023-12-20","close":15755.2666},{"date":"2023-12-21","close":15258.9619},{"date":"2023-12-22","close":15181.1094},{"date":"2023-12-26","close":14967.0176},{"date":"2023-12-27","close":15251.4492},{"date":"2023-12-28","close":15516.2666},{"date":"2024-01-02","close":15447.6104},{"date":"2024-01-03","close":15133.7539},{"date":"2024-01-04","close":15172.9854},{"date":"2024-01-05","close":15251.4492},{"date":"2024-01-08","close":15231.834},{"date":"2024-01-09","close":15182.7939},{"date":"2024-01-10","close":14937.5938},{"date":"2024-01-11","close":15114.1377},{"date":"2024-01-12","close":14790.4736},{"date":"2024-01-15","close":14653.1611},{"date":"2024-01-16","close":14545.2734},{"date":"2024-01-17","close":14260.8408},{"date":"2024-01-18","close":15006.249},{"date":"2024-01-19","close":14947.4014},{"date":"2024-01-22","close":14721.8174},{"date":"2024-01-23","close":15349.5303},{"date":"2024-01-24","close":15486.8418},{"date":"2024-01-25","close":14967.0176},{"date":"2024-01-26","close":15182.7939},{"date":"2024-01-29","close":15025.8662},{"date":"2024-01-30","close":15163.1777},{"date":"2024-01-31","close":15094.5215},{"date":"2024-02-01","close":15074.9053},{"date":"2024-02-02","close":15320.1055},{"date":"2024-02-05","close":15153.3691},{"date":"2024-02-06","close":14770.8574},{"date":"2024-02-07","close":15143.5615},{"date":"2024-02-08","close":15300.4902},{"date":"2024-02-13","close":15584.9219},{"date":"2024-02-14","close":15790.8896},{"date":"2024-02-15","close":15584.9219},{"date":"2024-02-16","close":16212.6348},{"date":"2024-02-19","close":15938.0107},{"date":"2024-02-20","close":16644.1855},{"date":"2024-02-21","close":16683.418},{"date":"2024-02-22","close":16712.8418},{"date":"2024-02-23","close":16104.7461},{"date":"2024-02-26","close":15918.3945},{"date":"2024-02-27","close":15683.002},{"date":"2024-02-28","close":15683.002},{"date":"2024-02-29","close":15741.8496},{"date":"2024-03-04","close":16143.9775},{"date":"2024-03-05","close":15751.6582},{"date":"2024-03-06","close":15692.8105},{"date":"2024-03-07","close":17654.4121},{"date":"2024-03-08","close":18036.9238},{"date":"2024-03-11","close":17811.3398},{"date":"2024-03-12","close":18527.3242},{"date":"2024-03-13","close":18448.8594},{"date":"2024-03-14","close":17978.0742},{"date":"2024-03-15","close":17870.1875},{"date":"2024-03-18","close":18566.5566},{"date":"2024-03-19","close":18684.252},{"date":"2024-03-20","close":19105.9961},{"date":"2024-03-21","close":18919.6445},{"date":"2024-03-22","close":18801.9473},{"date":"2024-03-25","close":18841.1816},{"date":"2024-03-26","close":18458.668},{"date":"2024-03-27","close":19037.3398},{"date":"2024-03-28","close":18752.9082},{"date":"2024-03-29","close":18350.7812},{"date":"2024-04-01","close":17870.1875},{"date":"2024-04-02","close":17713.2598},{"date":"2024-04-03","close":17114.9707},{"date":"2024-04-04","close":16997.2734},{"date":"2024-04-05","close":16673.6113},{"date":"2024-04-08","close":16477.4512},{"date":"2024-04-09","close":16291.0986},{"date":"2024-04-11","close":16291.0986},{"date":"2024-04-12","close":16006.667},{"date":"2024-04-15","close":15692.8105},{"date":"2024-04-16","close":15133.7539},{"date":"2024-04-17","close":15486.8418},{"date":"2024-04-18","close":15800.6982},{"date":"2024-04-19","close":15673.1943},{"date":"2024-04-22","close":15839.9307},{"date":"2024-04-23","close":15673.1943},{"date":"2024-04-24","close":16379.3701},{"date":"2024-04-25","close":15859.5459},{"date":"2024-04-26","close":15692.8105},{"date":"2024-04-29","close":15888.9697},{"date":"2024-04-30","close":15879.1621},{"date":"2024-05-02","close":15839.9307},{"date":"2024-05-03","close":15908.5859},{"date":"2024-05-07","close":15888.9697},{"date":"2024-05-08","close":15928.2021},{"date":"2024-05-09","close":15516.2666},{"date":"2024-05-10","close":15526.0742},{"date":"2024-05-13","close":15408.3779},{"date":"2024-05-14","close":15477.0342},{"date":"2024-05-16","close":15575.1133},{"date":"2024-05-17","close":15133.7539},{"date":"2024-05-20","close":14908.1689},{"date":"2024-05-21","close":14584.5049},{"date":"2024-05-22","close":14486.4248},{"date":"2024-05-23","close":14506.041},{"date":"2024-05-24","close":14378.5371},{"date":"2024-05-27","close":14761.0488},{"date":"2024-05-28","close":14545.2734},{"date":"2024-05-29","close":14260.8408},{"date":"2024-05-30","close":14270.6484},{"date":"2024-05-31","close":14192.1846},{"date":"2024-06-03","close":14790.4736},{"date":"2024-06-04","close":14810.0898},{"date":"2024-06-05","close":15339.7217},{"date":"2024-06-07","close":15359.3379},{"date":"2024-06-10","close":15849.7383},{"date":"2024-06-11","close":16143.9775},{"date":"2024-06-12","close":16163.5947},{"date":"2024-06-13","close":16055.7061},{"date":"2024-06-14","close":15545.6895},{"date":"2024-06-17","close":15369.1455},{"date":"2024-06-18","close":15133.7539},{"date":"2024-06-19","close":15369.1455},{"date":"2024-06-20","close":15143.5615},{"date":"2024-06-21","close":14770.8574},{"date":"2024-06-24","close":14564.8896},{"date":"2024-06-25","close":14574.6973},{"date":"2024-06-26","close":14859.1299},{"date":"2024-06-27","close":14653.1611},{"date":"2024-06-28","close":14721.8174},{"date":"2024-07-01","close":14829.7051},{"date":"2024-07-02","close":14398.1533},{"date":"2024-07-03","close":14466.8096},{"date":"2024-07-04","close":14555.0811},{"date":"2024-07-05","close":14437.3848},{"date":"2024-07-08","close":14496.2334},{"date":"2024-07-09","close":14555.0811},{"date":"2024-07-10","close":14221.6094},{"date":"2024-07-11","close":14221.6094},{"date":"2024-07-12","close":14103.9131},{"date":"2024-07-15","close":13946.9844},{"date":"2024-07-16","close":14182.377},{"date":"2024-07-17","close":13927.3691},{"date":"2024-07-18","close":13750.8252},{"date":"2024-07-19","close":13927.3691},{"date":"2024-07-22","close":13231.001},{"date":"2024-07-23","close":12946.5684},{"date":"2024-07-24","close":12789.6396},{"date":"2024-07-25","close":12642.5205},{"date":"2024-07-26","close":12593.4805},{"date":"2024-07-29","close":12524.8242},{"date":"2024-07-30","close":12505.208},{"date":"2024-07-31","close":12446.3594},{"date":"2024-08-01","close":12858.2959},{"date":"2024-08-02","close":12397.3203},{"date":"2024-08-05","close":10553.415},{"date":"2024-08-06","close":11034.0068},{"date":"2024-08-07","close":11249.7822},{"date":"2024-08-08","close":10886.8867},{"date":"2024-08-09","close":11308.6309},{"date":"2024-08-12","close":11651.9111},{"date":"2024-08-13","close":11700.9512},{"date":"2024-08-14","close":11799.0312},{"date":"2024-08-16","close":11691.1436},{"date":"2024-08-19","close":11249.7822},{"date":"2024-08-20","close":11524.4072},{"date":"2024-08-21","close":11622.4873},{"date":"2024-08-22","close":11426.3271},{"date":"2024-08-23","close":11220.3594},{"date":"2024-08-26","close":11112.4717},{"date":"2024-08-27","close":11200.7432},{"date":"2024-08-28","close":11034.0068},{"date":"2024-08-29","close":11318.4385},{"date":"2024-08-30","close":11396.9033},{"date":"2024-09-02","close":11769.6074},{"date":"2024-09-03","close":11661.7197},{"date":"2024-09-04","close":11092.8555},{"date":"2024-09-05","close":10788.8066},{"date":"2024-09-06","close":10200.3271},{"date":"2024-09-09","close":10092.4385},{"date":"2024-09-10","close":9808.0068},{"date":"2024-09-11","close":10161.0947},{"date":"2024-09-12","close":10465.1426},{"date":"2024-09-13","close":10514.1836},{"date":"2024-09-19","close":10435.7188},{"date":"2024-09-20","close":10494.5664},{"date":"2024-09-23","close":10877.0791},{"date":"2024-09-24","close":11249.7822},{"date":"2024-09-25","close":11504.792},{"date":"2024-09-26","close":11661.7197},{"date":"2024-09-27","close":11681.3359},{"date":"2024-09-30","close":11504.792},{"date":"2024-10-02","close":11406.7109},{"date":"2024-10-04","close":11102.6631},{"date":"2024-10-07","close":11720.5674},{"date":"2024-10-08","close":11818.6475},{"date":"2024-10-10","close":11818.6475},{"date":"2024-10-11","close":11583.2559},{"date":"2024-10-14","close":11298.8232},{"date":"2024-10-15","close":10808.4229},{"date":"2024-10-16","close":10690.7275},{"date":"2024-10-17","close":10435.7188},{"date":"2024-10-18","close":10386.6787},{"date":"2024-10-21","close":10288.5986},{"date":"2024-10-22","close":9886.4707},{"date":"2024-10-23","close":9935.5098},{"date":"2024-10-24","close":9798.1982},{"date":"2024-10-25","close":9857.0459},{"date":"2024-10-28","close":10102.2461},{"date":"2024-10-29","close":10013.9736},{"date":"2024-10-30","close":9817.8145},{"date":"2024-10-31","close":9876.6621},{"date":"2024-11-01","close":9827.6221},{"date":"2024-11-04","close":9974.7422},{"date":"2024-11-05","close":9964.9346},{"date":"2024-11-06","close":9562.8066},{"date":"2024-11-07","close":9121.4453},{"date":"2024-11-08","close":9092.0215},{"date":"2024-11-11","close":8660.4697},{"date":"2024-11-12","close":8376.0371},{"date":"2024-11-13","close":7944.4849},{"date":"2024-11-14","close":7797.3652},{"date":"2024-11-15","close":7454.0845},{"date":"2024-11-18","close":7650.2451},{"date":"2024-11-19","close":7699.2847},{"date":"2024-11-20","close":7807.1729},{"date":"2024-11-21","close":7748.3247},{"date":"2024-11-22","close":7758.1333},{"date":"2024-11-25","close":8062.1812},{"date":"2024-11-26","close":7983.7168},{"date":"2024-11-27","close":7787.5566},{"date":"2024-11-28","close":7807.1729},{"date":"2024-11-29","close":7424.6606},{"date":"2024-12-02","close":7385.4287},{"date":"2024-12-03","close":7405.0449},{"date":"2024-12-04","close":7257.9243},{"date":"2024-12-05","close":7002.9165},{"date":"2024-12-06","close":7002.9165},{"date":"2024-12-09","close":6414.436},{"date":"2024-12-10","close":6924.4521},{"date":"2024-12-11","close":7326.5806},{"date":"2024-12-12","close":7316.7729},{"date":"2024-12-13","close":7483.5088},{"date":"2024-12-16","close":7738.5171},{"date":"2024-12-17","close":7414.8525},{"date":"2024-12-18","close":7728.709},{"date":"2024-12-19","close":7503.1245},{"date":"2024-12-20","close":7463.8926},{"date":"2024-12-23","close":7640.437},{"date":"2024-12-24","close":7630.6289},{"date":"2024-12-26","close":7356.0049},{"date":"2024-12-27","close":7365.9453},{"date":"2024-12-30","close":7375.8857},{"date":"2025-01-02","close":7286.4209},{"date":"2025-01-03","close":7713.8643},{"date":"2025-01-06","close":7862.9727},{"date":"2025-01-07","close":7902.7349},{"date":"2025-01-08","close":7972.3184},{"date":"2025-01-09","close":7912.6753},{"date":"2025-01-10","close":7833.1509},{"date":"2025-01-13","close":7574.6968},{"date":"2025-01-14","close":7862.9727},{"date":"2025-01-15","close":7664.1616},{"date":"2025-01-16","close":7684.0425},{"date":"2025-01-17","close":7564.7559},{"date":"2025-01-20","close":7932.5562},{"date":"2025-01-21","close":7554.8154},{"date":"2025-01-22","close":7713.8643},{"date":"2025-01-23","close":7356.0044},{"date":"2025-01-24","close":7326.1831},{"date":"2025-01-31","close":7097.5503},{"date":"2025-02-03","close":6660.1665},{"date":"2025-02-04","close":6789.3936},{"date":"2025-02-05","close":7037.9072},{"date":"2025-02-06","close":7027.9668},{"date":"2025-02-07","close":6988.2046},{"date":"2025-02-10","close":7018.0259},{"date":"2025-02-11","close":7107.4907},{"date":"2025-02-12","close":7037.9072},{"date":"2025-02-13","close":7892.7939},{"date":"2025-02-14","close":7773.5073},{"date":"2025-02-17","close":7982.2593},{"date":"2025-02-18","close":8031.9619},{"date":"2025-02-19","close":8360.0},{"date":"2025-02-20","close":8210.8916},{"date":"2025-02-21","close":8409.7021},{"date":"2025-02-24","close":8857.0273},{"date":"2025-02-25","close":8499.167},{"date":"2025-02-26","close":8528.9893},{"date":"2025-02-27","close":8509.1084},{"date":"2025-02-28","close":8111.4863},{"date":"2025-03-04","close":7833.1509},{"date":"2025-03-05","close":8081.6646},{"date":"2025-03-06","close":8012.0806},{"date":"2025-03-07","close":8002.1401},{"date":"2025-03-10","close":7982.2593},{"date":"2025-03-11","close":7753.6265},{"date":"2025-03-12","close":7902.7349},{"date":"2025-03-13","close":7723.8047},{"date":"2025-03-14","close":7932.5562},{"date":"2025-03-17","close":7902.7349},{"date":"2025-03-18","close":8012.0806},{"date":"2025-03-19","close":8061.7832},{"date":"2025-03-20","close":8360.0},{"date":"2025-03-21","close":8270.5352},{"date":"2025-03-24","close":8250.6533},{"date":"2025-03-25","close":8330.1777},{"date":"2025-03-26","close":8280.4756},{"date":"2025-03-27","close":8002.1401},{"date":"2025-03-28","close":7763.5669},{"date":"2025-03-31","close":7365.9453},{"date":"2025-04-01","close":7485.2319},{"date":"2025-04-02","close":7346.064},{"date":"2025-04-03","close":7316.2422},{"date":"2025-04-04","close":7544.875},{"date":"2025-04-07","close":6968.3232},{"date":"2025-04-08","close":6918.6206},{"date":"2025-04-09","close":6689.9878},{"date":"2025-04-10","close":7157.1938},{"date":"2025-04-11","close":7196.9561},{"date":"2025-04-14","close":7405.7075},{"date":"2025-04-15","close":7505.1128},{"date":"2025-04-16","close":7375.8857},{"date":"2025-04-17","close":7465.3506},{"date":"2025-04-18","close":7495.1724},{"date":"2025-04-21","close":7336.1235},{"date":"2025-04-22","close":7306.3018},{"date":"2025-04-23","close":7584.6372},{"date":"2025-04-24","close":7544.875},{"date":"2025-04-25","close":7624.3994},{"date":"2025-04-28","close":7554.8154},{"date":"2025-04-29","close":7604.5181},{"date":"2025-04-30","close":7604.5181},{"date":"2025-05-02","close":7465.3506},{"date":"2025-05-07","close":7505.1128},{"date":"2025-05-08","close":7554.8154},{"date":"2025-05-09","close":7435.5288},{"date":"2025-05-12","close":7773.5073},{"date":"2025-05-13","close":7624.3994},{"date":"2025-05-14","close":7644.2803},{"date":"2025-05-15","close":7515.0532},{"date":"2025-05-16","close":7196.9561},{"date":"2025-05-19","close":7117.4316},{"date":"2025-05-20","close":6908.6802},{"date":"2025-05-21","close":7027.9668},{"date":"2025-05-22","close":7037.9072},{"date":"2025-05-23","close":6998.145},{"date":"2025-05-26","close":7147.2529},{"date":"2025-05-27","close":6998.145},{"date":"2025-05-28","close":7693.9834},{"date":"2025-05-29","close":8131.3672},{"date":"2025-05-30","close":7982.2593},{"date":"2025-06-02","close":8320.2373},{"date":"2025-06-04","close":8330.1777},{"date":"2025-06-05","close":8439.5244},{"date":"2025-06-09","close":8439.5244},{"date":"2025-06-10","close":8360.0},{"date":"2025-06-11","close":8350.0596},{"date":"2025-06-12","close":8290.416},{"date":"2025-06-13","close":8002.1401},{"date":"2025-06-16","close":7892.7939},{"date":"2025-06-17","close":7753.6265},{"date":"2025-06-18","close":8200.9512},{"date":"2025-06-19","close":8200.9512},{"date":"2025-06-20","close":8290.416},{"date":"2025-06-23","close":7992.1997},{"date":"2025-06-24","close":8290.416},{"date":"2025-06-25","close":8389.8213},{"date":"2025-06-26","close":8210.8916},{"date":"2025-06-27","close":7982.2593},{"date":"2025-06-30","close":7932.5562},{"date":"2025-07-01","close":8012.0806},{"date":"2025-07-02","close":7952.4375},{"date":"2025-07-03","close":8171.1294},{"date":"2025-07-04","close":8071.7241},{"date":"2025-07-07","close":7922.6157},{"date":"2025-07-08","close":7872.9131},{"date":"2025-07-09","close":7813.2695},{"date":"2025-07-10","close":7763.5669},{"date":"2025-07-11","close":7862.9727},{"date":"2025-07-14","close":7803.3291},{"date":"2025-07-15","close":7763.5669},{"date":"2025-07-16","close":7564.7559},{"date":"2025-07-17","close":7584.6372},{"date":"2025-07-18","close":8071.7241},{"date":"2025-07-21","close":8230.7725},{"date":"2025-07-22","close":8111.4863},{"date":"2025-07-23","close":8131.3672},{"date":"2025-07-24","close":8171.1294},{"date":"2025-07-25","close":8031.9619},{"date":"2025-07-28","close":8320.2373},{"date":"2025-07-29","close":8161.189},{"date":"2025-07-30","close":8608.5137},{"date":"2025-07-31","close":9026.0166},{"date":"2025-08-01","close":8717.8594},{"date":"2025-08-04","close":8876.9082},{"date":"2025-08-05","close":9721.8545},{"date":"2025-08-06","close":9463.4004},{"date":"2025-08-07","close":9523.0439},{"date":"2025-08-08","close":9393.8164},{"date":"2025-08-11","close":10129.417},{"date":"2025-08-12","close":10258.6445},{"date":"2025-08-13","close":10636.3848},{"date":"2025-08-14","close":10298.4062},{"date":"2025-08-18","close":9841.1416},{"date":"2025-08-19","close":9711.9141},{"date":"2025-08-20","close":9463.4004},{"date":"2025-08-21","close":9572.7461},{"date":"2025-08-22","close":9592.6279},{"date":"2025-08-25","close":9542.9248},{"date":"2025-08-26","close":9622.4492},{"date":"2025-08-27","close":9801.3789},{"date":"2025-08-28","close":10338.1689},{"date":"2025-08-29","close":9880.9033},{"date":"2025-09-01","close":9801.3789},{"date":"2025-09-02","close":9542.9248},{"date":"2025-09-03","close":9940.5469},{"date":"2025-09-04","close":10010.1309},{"date":"2025-09-05","close":10149.2979},{"date":"2025-09-08","close":9950.4873},{"date":"2025-09-09","close":9870.9629},{"date":"2025-09-10","close":9900.7842},{"date":"2025-09-11","close":9920.666},{"date":"2025-09-12","close":10039.9521},{"date":"2025-09-15","close":9930.6064},{"date":"2025-09-16","close":9880.9033},{"date":"2025-09-17","close":9900.7842},{"date":"2025-09-18","close":10179.1201},{"date":"2025-09-19","close":10210.0},{"date":"2025-09-22","close":10795.4336},{"date":"2025-09-23","close":11550.915},{"date":"2025-09-24","close":11531.0342},{"date":"2025-09-25","close":11799.4287},{"date":"2025-09-26","close":11859.0723},{"date":"2025-09-29","close":11948.5371},{"date":"2025-09-30","close":11610.5586},{"date":"2025-10-01","close":11521.0938},{"date":"2025-10-02","close":11381.9258},{"date":"2025-10-10","close":11143.3525},{"date":"2025-10-13","close":11173.1748},{"date":"2025-10-14","close":11620.499},{"date":"2025-10-15","close":11580.7373},{"date":"2025-10-16","close":11978.3584},{"date":"2025-10-17","close":12127.4668},{"date":"2025-10-20","close":12107.5859},{"date":"2025-10-21","close":11531.0342},{"date":"2025-10-22","close":11690.083},{"date":"2025-10-23","close":11501.2129},{"date":"2025-10-24","close":12833.2461},{"date":"2025-10-27","close":12674.1973},{"date":"2025-10-28","close":14662.3066},{"date":"2025-10-29","close":14781.5928},{"date":"2025-10-30","close":13250.749},{"date":"2025-10-31","close":12674.1973},{"date":"2025-11-03","close":12445.5645},{"date":"2025-11-04","close":13002.2354},{"date":"2025-11-05","close":12405.8027},{"date":"2025-11-06","close":12256.6943},{"date":"2025-11-07","close":11819.3105},{"date":"2025-11-10","close":12336.2188},{"date":"2025-11-11","close":12743.7812},{"date":"2025-11-12","close":12783.543},{"date":"2025-11-13","close":13022.1162},{"date":"2025-11-14","close":14244.8037},{"date":"2025-11-17","close":13379.9756},{"date":"2025-11-18","close":12525.0889},{"date":"2025-11-19","close":12127.4668},{"date":"2025-11-20","close":13191.1055},{"date":"2025-11-21","close":12942.5918},{"date":"2025-11-24","close":12495.2676},{"date":"2025-11-25","close":13032.0566},{"date":"2025-11-26","close":13340.2139},{"date":"2025-11-27","close":12982.3545},{"date":"2025-11-28","close":12962.4727},{"date":"2025-12-01","close":12833.2461},{"date":"2025-12-02","close":12972.4131},{"date":"2025-12-03","close":13260.6895},{"date":"2025-12-04","close":13191.1055},{"date":"2025-12-05","close":12932.6514},{"date":"2025-12-08","close":13121.5215},{"date":"2025-12-09","close":13121.5215},{"date":"2025-12-10","close":13727.8955},{"date":"2025-12-11","close":14334.2686},{"date":"2025-12-12","close":15109.6309},{"date":"2025-12-15","close":15288.5605},{"date":"2025-12-16","close":14354.1494},{"date":"2025-12-17","close":14135.457},{"date":"2025-12-18","close":14165.2793},{"date":"2025-12-19","close":13857.1221},{"date":"2025-12-22","close":13877.0029},{"date":"2025-12-23","close":13509.2031},{"date":"2025-12-24","close":13350.1543},{"date":"2025-12-26","close":13091.7002},{"date":"2025-12-29","close":13270.6299},{"date":"2025-12-30","close":13032.0566},{"date":"2026-01-02","close":11709.9639},{"date":"2026-01-05","close":12097.6455},{"date":"2026-01-06","close":12087.7051},{"date":"2026-01-07","close":11620.499},{"date":"2026-01-08","close":11272.5801},{"date":"2026-01-09","close":11560.8555},{"date":"2026-01-12","close":11491.2725},{"date":"2026-01-13","close":13588.7275},{"date":"2026-01-14","close":12753.7217},{"date":"2026-01-15","close":12823.3057},{"date":"2026-01-16","close":12505.208},{"date":"2026-01-19","close":13767.6572},{"date":"2026-01-20","close":13916.7656},{"date":"2026-01-21","close":14006.2305},{"date":"2026-01-22","close":14552.96},{"date":"2026-01-23","close":14423.7334},{"date":"2026-01-26","close":14751.7715},{"date":"2026-01-27","close":14344.209},{"date":"2026-01-28","close":14910.8203},{"date":"2026-01-29","close":15268.6797},{"date":"2026-01-30","close":15129.5117},{"date":"2026-02-02","close":14642.4258},{"date":"2026-02-03","close":15646.4209},{"date":"2026-02-04","close":15884.9941},{"date":"2026-02-05","close":15238.8584},{"date":"2026-02-06","close":14662.3066},{"date":"2026-02-09","close":15547.0146},{"date":"2026-02-10","close":16034.1016},{"date":"2026-02-11","close":15457.5498},{"date":"2026-02-12","close":16600.7129},{"date":"2026-02-13","close":16481.4258},{"date":"2026-02-19","close":16451.6055},{"date":"2026-02-20","close":16829.3457},{"date":"2026-02-23","close":16461.5449},{"date":"2026-02-24","close":16988.3945},{"date":"2026-02-25","close":16720.0},{"date":"2026-02-26","close":16890.0},{"date":"2026-02-27","close":16580.0},{"date":"2026-03-03","close":15190.0},{"date":"2026-03-04","close":12990.0},{"date":"2026-03-05","close":14610.0},{"date":"2026-03-06","close":15500.0},{"date":"2026-03-09","close":14900.0},{"date":"2026-03-10","close":16000.0},{"date":"2026-03-11","close":15780.0},{"date":"2026-03-12","close":16080.0},{"date":"2026-03-13","close":15800.0},{"date":"2026-03-16","close":16140.0},{"date":"2026-03-17","close":17850.0},{"date":"2026-03-18","close":18400.0},{"date":"2026-03-19","close":17510.0},{"date":"2026-03-20","close":18500.0},{"date":"2026-03-23","close":16890.0},{"date":"2026-03-24","close":17600.0},{"date":"2026-03-25","close":18790.0},{"date":"2026-03-26","close":18180.0},{"date":"2026-03-27","close":18590.0},{"date":"2026-03-30","close":17800.0},{"date":"2026-03-31","close":17410.0},{"date":"2026-04-01","close":19100.0},{"date":"2026-04-02","close":20250.0},{"date":"2026-04-03","close":22600.0},{"date":"2026-04-06","close":22600.0},{"date":"2026-04-07","close":23300.0},{"date":"2026-04-08","close":22300.0},{"date":"2026-04-09","close":21350.0},{"date":"2026-04-10","close":21450.0},{"date":"2026-04-13","close":21300.0},{"date":"2026-04-14","close":21000.0},{"date":"2026-04-15","close":21650.0},{"date":"2026-04-16","close":23000.0},{"date":"2026-04-17","close":22750.0},{"date":"2026-04-20","close":27350.0},{"date":"2026-04-21","close":30700.0},{"date":"2026-04-22","close":29950.0},{"date":"2026-04-23","close":27300.0},{"date":"2026-04-24","close":26800.0},{"date":"2026-04-27","close":26050.0},{"date":"2026-04-28","close":26050.0},{"date":"2026-04-29","close":28200.0},{"date":"2026-04-30","close":26600.0},{"date":"2026-05-04","close":27100.0},{"date":"2026-05-06","close":27200.0},{"date":"2026-05-07","close":27300.0},{"date":"2026-05-08","close":26500.0},{"date":"2026-05-11","close":25500.0},{"date":"2026-05-12","close":24350.0},{"date":"2026-05-13","close":24300.0},{"date":"2026-05-14","close":24600.0},{"date":"2026-05-15","close":23050.0},{"date":"2026-05-18","close":23350.0},{"date":"2026-05-19","close":22400.0},{"date":"2026-05-20","close":21200.0},{"date":"2026-05-21","close":23200.0},{"date":"2026-05-22","close":23600.0},{"date":"2026-05-26","close":22900.0},{"date":"2026-05-27","close":22200.0},{"date":"2026-05-28","close":22350.0},{"date":"2026-05-29","close":21000.0},{"date":"2026-06-01","close":20000.0},{"date":"2026-06-02","close":19340.0},{"date":"2026-06-04","close":19490.0},{"date":"2026-06-05","close":18760.0},{"date":"2026-06-08","close":16930.0},{"date":"2026-06-09","close":17230.0},{"date":"2026-06-10","close":16800.0},{"date":"2026-06-11","close":16730.0},{"date":"2026-06-12","close":18180.0},{"date":"2026-06-15","close":19190.0},{"date":"2026-06-16","close":18780.0},{"date":"2026-06-17","close":19010.0},{"date":"2026-06-18","close":17860.0},{"date":"2026-06-19","close":18000.0},{"date":"2026-06-22","close":17780.0},{"date":"2026-06-23","close":16210.0},{"date":"2026-06-24","close":16100.0},{"date":"2026-06-25","close":15100.0},{"date":"2026-06-26","close":14370.0},{"date":"2026-06-29","close":16510.0},{"date":"2026-06-30","close":16100.0},{"date":"2026-07-01","close":17500.0},{"date":"2026-07-02","close":16290.0},{"date":"2026-07-03","close":15740.0},{"date":"2026-07-06","close":15400.0},{"date":"2026-07-07","close":14550.0},{"date":"2026-07-08","close":13490.0},{"date":"2026-07-09","close":13400.0},{"date":"2026-07-10","close":15630.0},{"date":"2026-07-13","close":15430.0},{"date":"2026-07-14","close":14680.0},{"date":"2026-07-15","close":15000.0},{"date":"2026-07-16","close":14740.0},{"date":"2026-07-20","close":13560.0},{"date":"2026-07-21","close":14090.0},{"date":"2026-07-22","close":13890.0},{"date":"2026-07-23","close":15130.0},{"date":"2026-07-24","close":14620.0},{"date":"2026-07-27","close":14230.0},{"date":"2026-07-28","close":12960.0},{"date":"2026-07-29","close":11890.0},{"date":"2026-07-30","close":11620.0},{"date":"2026-07-31","close":12750.0},{"date":"2026-08-03","close":12750.0},{"date":"2026-08-04","close":14050.0},{"date":"2026-08-05","close":14390.0},{"date":"2026-08-06","close":14230.0},{"date":"2026-08-07","close":15840.0},{"date":"2026-08-10","close":17880.0},{"date":"2026-08-11","close":18090.0},{"date":"2026-08-12","close":17880.0},{"date":"2026-08-13","close":17840.0},{"date":"2026-08-14","close":18280.0},{"date":"2026-08-18","close":18080.0},{"date":"2026-08-19","close":16460.0},{"date":"2026-08-20","close":18330.0},{"date":"2026-08-21","close":17050.0},{"date":"2026-08-24","close":18840.0},{"date":"2026-08-25","close":18790.0},{"date":"2026-08-26","close":20350.0},{"date":"2026-08-27","close":22450.0},{"date":"2026-08-28","close":22500.0},{"date":"2026-08-31","close":23000.0},{"date":"2026-09-01","close":22200.0},{"date":"2026-09-02","close":20900.0},{"date":"2026-09-03","close":20500.0},{"date":"2026-09-04","close":20650.0},{"date":"2026-09-07","close":20750.0},{"date":"2026-09-08","close":20550.0},{"date":"2026-09-09","close":22050.0},{"date":"2026-09-10","close":21250.0},{"date":"2026-09-11","close":20800.0},{"date":"2026-09-14","close":21000.0},{"date":"2026-09-15","close":22100.0},{"date":"2026-09-16","close":23000.0},{"date":"2026-09-17","close":21850.0},{"date":"2026-09-18","close":22800.0},{"date":"2026-09-21","close":21500.0},{"date":"2026-09-22","close":20950.0},{"date":"2026-09-23","close":21050.0},{"date":"2026-09-28","close":21300.0},{"date":"2026-09-29","close":20600.0},{"date":"2026-09-30","close":20400.0},{"date":"2026-10-01","close":21650.0},{"date":"2026-10-02","close":22450.0},{"date":"2026-10-06","close":25000.0},{"date":"2026-10-07","close":24450.0},{"date":"2026-10-08","close":25300.0},{"date":"2026-10-12","close":24500.0},{"date":"2026-10-13","close":25050.0},{"date":"2026-10-14","close":26550.0},{"date":"2026-10-15","close":22900.0},{"date":"2026-10-16","close":23850.0},{"date":"2026-10-19","close":26200.0},{"date":"2026-10-20","close":25200.0},{"date":"2026-10-21","close":26200.0},{"date":"2026-10-22","close":25000.0},{"date":"2026-10-23","close":23400.0}],"chart_data":[{"date":"2024-10-24","open":9936,"high":10112,"low":9759,"close":9798,"volume":51574,"rsi_14":24.38,"sma_20":11245.0,"sma_60":11464.83,"sma_120":13326.83},{"date":"2024-10-25","open":9896,"high":10034,"low":9769,"close":9857,"volume":27857,"rsi_14":28.47,"sma_20":11174.0,"sma_60":11415.0,"sma_120":13275.83},{"date":"2024-10-28","open":9818,"high":10191,"low":9818,"close":10102,"volume":59346,"rsi_14":17.9,"sma_20":11102.5,"sma_60":11371.83,"sma_120":13228.33},{"date":"2024-10-29","open":10171,"high":10171,"low":9847,"close":10014,"volume":26442,"rsi_14":14.06,"sma_20":11018.5,"sma_60":11328.0,"sma_120":13178.42},{"date":"2024-10-30","open":9926,"high":10083,"low":9808,"close":9818,"volume":28739,"rsi_14":13.04,"sma_20":10923.5,"sma_60":11282.0,"sma_120":13126.92},{"date":"2024-10-31","open":9818,"high":9945,"low":9622,"close":9877,"volume":38885,"rsi_14":16.28,"sma_20":10840.5,"sma_60":11237.33,"sma_120":13076.25},{"date":"2024-11-01","open":9710,"high":9916,"low":9710,"close":9828,"volume":31138,"rsi_14":17.95,"sma_20":10760.0,"sma_60":11192.83,"sma_120":13024.58},{"date":"2024-11-04","open":9857,"high":10161,"low":9788,"close":9975,"volume":46235,"rsi_14":28.64,"sma_20":10702.5,"sma_60":11143.83,"sma_120":12974.33},{"date":"2024-11-05","open":9945,"high":10141,"low":9926,"close":9965,"volume":37270,"rsi_14":30.32,"sma_20":10613.0,"sma_60":11102.5,"sma_120":12923.67},{"date":"2024-11-06","open":10112,"high":10112,"low":9514,"close":9563,"volume":90088,"rsi_14":28.08,"sma_20":10498.0,"sma_60":11085.67,"sma_120":12873.08},{"date":"2024-11-07","open":9425,"high":9700,"low":8915,"close":9121,"volume":117896,"rsi_14":23.46,"sma_20":10360.5,"sma_60":11053.17,"sma_120":12818.67},{"date":"2024-11-08","open":9004,"high":9435,"low":8994,"close":9092,"volume":56143,"rsi_14":24.15,"sma_20":10233.5,"sma_60":11016.5,"sma_120":12765.0},{"date":"2024-11-11","open":9318,"high":9416,"low":8582,"close":8660,"volume":156970,"rsi_14":23.85,"sma_20":10099.0,"sma_60":10978.67,"sma_120":12707.08},{"date":"2024-11-12","open":8660,"high":8749,"low":8239,"close":8376,"volume":118016,"rsi_14":19.77,"sma_20":9975.0,"sma_60":10928.83,"sma_120":12645.92},{"date":"2024-11-13","open":8288,"high":8455,"low":7905,"close":7944,"volume":74037,"rsi_14":17.75,"sma_20":9835.0,"sma_60":10865.83,"sma_120":12584.83},{"date":"2024-11-14","open":7915,"high":8199,"low":7660,"close":7797,"volume":109261,"rsi_14":15.23,"sma_20":9700.5,"sma_60":10799.5,"sma_120":12524.42},{"date":"2024-11-15","open":7503,"high":7601,"low":7042,"close":7454,"volume":196272,"rsi_14":6.73,"sma_20":9551.0,"sma_60":10725.67,"sma_120":12463.83},{"date":"2024-11-18","open":7395,"high":7837,"low":7395,"close":7650,"volume":86443,"rsi_14":12.69,"sma_20":9416.5,"sma_60":10657.0,"sma_120":12405.75},{"date":"2024-11-19","open":7650,"high":7739,"low":7493,"close":7699,"volume":41069,"rsi_14":14.94,"sma_20":9305.0,"sma_60":10596.67,"sma_120":12347.92},{"date":"2024-11-20","open":7699,"high":7846,"low":7582,"close":7807,"volume":45109,"rsi_14":16.29,"sma_20":9196.5,"sma_60":10533.5,"sma_120":12292.08},{"date":"2024-11-21","open":7797,"high":7817,"low":7601,"close":7748,"volume":31249,"rsi_14":16.24,"sma_20":9092.0,"sma_60":10467.67,"sma_120":12232.5},{"date":"2024-11-22","open":7680,"high":7974,"low":7680,"close":7758,"volume":47333,"rsi_14":12.33,"sma_20":8985.0,"sma_60":10405.33,"sma_120":12174.83},{"date":"2024-11-25","open":8082,"high":8180,"low":7935,"close":8062,"volume":104109,"rsi_14":20.61,"sma_20":8881.0,"sma_60":10351.67,"sma_120":12122.17},{"date":"2024-11-26","open":8121,"high":8190,"low":7895,"close":7984,"volume":41127,"rsi_14":22.9,"sma_20":8777.5,"sma_60":10298.5,"sma_120":12068.75},{"date":"2024-11-27","open":7925,"high":8062,"low":7719,"close":7788,"volume":48710,"rsi_14":25.0,"sma_20":8674.0,"sma_60":10240.5,"sma_120":12014.33},{"date":"2024-11-28","open":7778,"high":7827,"low":7640,"close":7807,"volume":48503,"rsi_14":25.83,"sma_20":8568.5,"sma_60":10185.67,"sma_120":11955.0},{"date":"2024-11-29","open":7876,"high":7876,"low":7327,"close":7425,"volume":79692,"rsi_14":26.32,"sma_20":8446.0,"sma_60":10119.5,"sma_120":11892.25},{"date":"2024-12-02","open":7434,"high":7689,"low":7317,"close":7385,"volume":47029,"rsi_14":29.05,"sma_20":8314.0,"sma_60":10051.33,"sma_120":11824.67},{"date":"2024-12-03","open":7307,"high":7542,"low":7307,"close":7405,"volume":33599,"rsi_14":36.18,"sma_20":8183.5,"sma_60":9977.17,"sma_120":11757.08},{"date":"2024-12-04","open":7091,"high":7376,"low":7081,"close":7258,"volume":103336,"rsi_14":36.18,"sma_20":8066.0,"sma_60":9902.33,"sma_120":11684.08},{"date":"2024-12-05","open":7258,"high":7307,"low":6993,"close":7003,"volume":56083,"rsi_14":37.89,"sma_20":7958.0,"sma_60":9832.83,"sma_120":11606.42},{"date":"2024-12-06","open":6973,"high":7160,"low":6640,"close":7003,"volume":66181,"rsi_14":30.59,"sma_20":7851.5,"sma_60":9768.5,"sma_120":11528.58},{"date":"2024-12-09","open":6866,"high":6866,"low":6385,"close":6414,"volume":116208,"rsi_14":20.89,"sma_20":7737.0,"sma_60":9704.17,"sma_120":11446.67},{"date":"2024-12-10","open":6414,"high":6964,"low":6414,"close":6924,"volume":52496,"rsi_14":33.08,"sma_20":7663.0,"sma_60":9650.33,"sma_120":11373.42},{"date":"2024-12-11","open":6866,"high":7327,"low":6866,"close":7327,"volume":66305,"rsi_14":42.86,"sma_20":7631.5,"sma_60":9608.17,"sma_120":11305.08},{"date":"2024-12-12","open":7552,"high":7552,"low":6885,"close":7317,"volume":68341,"rsi_14":42.52,"sma_20":7607.0,"sma_60":9559.83,"sma_120":11238.67},{"date":"2024-12-13","open":7317,"high":7533,"low":7278,"close":7484,"volume":40210,"rsi_14":39.72,"sma_20":7608.5,"sma_60":9509.17,"sma_120":11171.67},{"date":"2024-12-16","open":7493,"high":7768,"low":7493,"close":7739,"volume":62774,"rsi_14":45.9,"sma_20":7613.0,"sma_60":9462.0,"sma_120":11108.75},{"date":"2024-12-17","open":7680,"high":7739,"low":7287,"close":7415,"volume":83444,"rsi_14":44.03,"sma_20":7598.5,"sma_60":9410.67,"sma_120":11046.25},{"date":"2024-12-18","open":7415,"high":7768,"low":7415,"close":7729,"volume":54926,"rsi_14":48.85,"sma_20":7594.5,"sma_60":9363.67,"sma_120":10988.17},{"date":"2024-12-19","open":7660,"high":7660,"low":7268,"close":7503,"volume":47641,"rsi_14":51.2,"sma_20":7582.0,"sma_60":9306.33,"sma_120":10928.08},{"date":"2024-12-20","open":7513,"high":7768,"low":7346,"close":7464,"volume":70427,"rsi_14":51.2,"sma_20":7567.0,"sma_60":9242.0,"sma_120":10865.25},{"date":"2024-12-23","open":7464,"high":7729,"low":7307,"close":7640,"volume":34621,"rsi_14":53.45,"sma_20":7545.5,"sma_60":9176.33,"sma_120":10805.67},{"date":"2024-12-24","open":7572,"high":7827,"low":7572,"close":7631,"volume":43983,"rsi_14":55.69,"sma_20":7527.5,"sma_60":9107.83,"sma_120":10745.42},{"date":"2024-12-26","open":7631,"high":7640,"low":7346,"close":7356,"volume":34078,"rsi_14":55.36,"sma_20":7505.5,"sma_60":9034.33,"sma_120":10681.92},{"date":"2024-12-27","open":7396,"high":7515,"low":7257,"close":7366,"volume":30527,"rsi_14":53.91,"sma_20":7478.0,"sma_60":8962.33,"sma_120":10621.33},{"date":"2024-12-30","open":7276,"high":7505,"low":7267,"close":7376,"volume":31960,"rsi_14":65.38,"sma_20":7470.5,"sma_60":8892.17,"sma_120":10560.25},{"date":"2025-01-02","open":7326,"high":7426,"low":7237,"close":7286,"volume":37587,"rsi_14":55.56,"sma_20":7460.5,"sma_60":8825.67,"sma_120":10497.67},{"date":"2025-01-03","open":7296,"high":7774,"low":7286,"close":7714,"volume":57008,"rsi_14":55.92,"sma_20":7471.0,"sma_60":8755.83,"sma_120":10439.67},{"date":"2025-01-06","open":7714,"high":7992,"low":7674,"close":7863,"volume":74612,"rsi_14":58.69,"sma_20":7496.5,"sma_60":8686.83,"sma_120":10382.42},{"date":"2025-01-07","open":7903,"high":7972,"low":7793,"close":7903,"volume":47006,"rsi_14":56.5,"sma_20":7537.0,"sma_60":8618.5,"sma_120":10325.0},{"date":"2025-01-08","open":7823,"high":8002,"low":7754,"close":7972,"volume":47266,"rsi_14":52.86,"sma_20":7581.0,"sma_60":8555.33,"sma_120":10271.0},{"date":"2025-01-09","open":8022,"high":8032,"low":7803,"close":7913,"volume":58308,"rsi_14":60.0,"sma_20":7652.0,"sma_60":8496.0,"sma_120":10216.5},{"date":"2025-01-10","open":7853,"high":7853,"low":7654,"close":7833,"volume":33669,"rsi_14":50.0,"sma_20":7693.0,"sma_60":8443.67,"sma_120":10162.33},{"date":"2025-01-13","open":7754,"high":7754,"low":7575,"close":7575,"volume":34141,"rsi_14":49.16,"sma_20":7700.5,"sma_60":8389.0,"sma_120":10107.33},{"date":"2025-01-14","open":7565,"high":7962,"low":7565,"close":7863,"volume":47645,"rsi_14":57.35,"sma_20":7723.0,"sma_60":8343.5,"sma_120":10052.75},{"date":"2025-01-15","open":7863,"high":7933,"low":7624,"close":7664,"volume":38841,"rsi_14":48.06,"sma_20":7727.0,"sma_60":8295.5,"sma_120":9998.67},{"date":"2025-01-16","open":7833,"high":8032,"low":7595,"close":7684,"volume":81234,"rsi_14":48.79,"sma_20":7719.0,"sma_60":8249.5,"sma_120":9946.25},{"date":"2025-01-17","open":7674,"high":7783,"low":7525,"close":7565,"volume":37928,"rsi_14":52.88,"sma_20":7721.5,"sma_60":8208.33,"sma_120":9891.33},{"date":"2025-01-20","open":7654,"high":8320,"low":7605,"close":7933,"volume":245207,"rsi_14":63.01,"sma_20":7726.5,"sma_60":8172.5,"sma_120":9845.42},{"date":"2025-01-21","open":7913,"high":8042,"low":7336,"close":7555,"volume":134411,"rsi_14":53.52,"sma_20":7724.0,"sma_60":8132.67,"sma_120":9798.75},{"date":"2025-01-22","open":7644,"high":7783,"low":7525,"close":7714,"volume":54444,"rsi_14":58.17,"sma_20":7731.5,"sma_60":8094.5,"sma_120":9754.75},{"date":"2025-01-23","open":7654,"high":7654,"low":7356,"close":7356,"volume":65825,"rsi_14":42.97,"sma_20":7712.0,"sma_60":8046.17,"sma_120":9709.0},{"date":"2025-01-24","open":7376,"high":7396,"low":7257,"close":7326,"volume":53189,"rsi_14":38.93,"sma_20":7691.5,"sma_60":7998.83,"sma_120":9663.42},{"date":"2025-01-31","open":7257,"high":7376,"low":7098,"close":7098,"volume":50268,"rsi_14":34.6,"sma_20":7673.5,"sma_60":7951.0,"sma_120":9616.5},{"date":"2025-02-03","open":7038,"high":7088,"low":6551,"close":6660,"volume":109701,"rsi_14":28.0,"sma_20":7638.0,"sma_60":7894.83,"sma_120":9566.08},{"date":"2025-02-04","open":6720,"high":6948,"low":6720,"close":6789,"volume":29810,"rsi_14":31.6,"sma_20":7608.5,"sma_60":7841.67,"sma_120":9517.25},{"date":"2025-02-05","open":6789,"high":7147,"low":6789,"close":7038,"volume":38672,"rsi_14":37.65,"sma_20":7596.0,"sma_60":7790.17,"sma_120":9467.0},{"date":"2025-02-06","open":7038,"high":7127,"low":6929,"close":7028,"volume":27598,"rsi_14":40.8,"sma_20":7561.5,"sma_60":7738.67,"sma_120":9420.58},{"date":"2025-02-07","open":6958,"high":7098,"low":6879,"close":6988,"volume":22669,"rsi_14":33.94,"sma_20":7517.5,"sma_60":7693.33,"sma_120":9389.5},{"date":"2025-02-10","open":6919,"high":7107,"low":6770,"close":7018,"volume":47027,"rsi_14":37.35,"sma_20":7473.0,"sma_60":7656.0,"sma_120":9354.58},{"date":"2025-02-11","open":7018,"high":7147,"low":6968,"close":7107,"volume":29037,"rsi_14":39.02,"sma_20":7429.5,"sma_60":7620.67,"sma_120":9318.58},{"date":"2025-02-12","open":7038,"high":7565,"low":6988,"close":7038,"volume":80262,"rsi_14":39.77,"sma_20":7385.5,"sma_60":7591.5,"sma_120":9285.08},{"date":"2025-02-13","open":7147,"high":7972,"low":7147,"close":7893,"volume":471182,"rsi_14":49.35,"sma_20":7388.5,"sma_60":7581.5,"sma_120":9255.17},{"date":"2025-02-14","open":7774,"high":7853,"low":7674,"close":7774,"volume":74194,"rsi_14":53.9,"sma_20":7398.5,"sma_60":7576.83,"sma_120":9221.33},{"date":"2025-02-17","open":7843,"high":8052,"low":7654,"close":7982,"volume":148753,"rsi_14":54.7,"sma_20":7404.5,"sma_60":7578.17,"sma_120":9188.83},{"date":"2025-02-18","open":7982,"high":8370,"low":7863,"close":8032,"volume":133779,"rsi_14":63.28,"sma_20":7423.0,"sma_60":7586.17,"sma_120":9155.92},{"date":"2025-02-19","open":8032,"high":8638,"low":7992,"close":8360,"volume":241955,"rsi_14":68.18,"sma_20":7457.0,"sma_60":7596.33,"sma_120":9126.67},{"date":"2025-02-20","open":8469,"high":8579,"low":8181,"close":8211,"volume":126111,"rsi_14":70.14,"sma_20":7489.5,"sma_60":7603.17,"sma_120":9099.92},{"date":"2025-02-21","open":8231,"high":8579,"low":8211,"close":8410,"volume":104671,"rsi_14":84.65,"sma_20":7513.5,"sma_60":7611.5,"sma_120":9072.5},{"date":"2025-02-24","open":8211,"high":9702,"low":8111,"close":8857,"volume":1078428,"rsi_14":86.36,"sma_20":7579.0,"sma_60":7628.33,"sma_120":9048.0},{"date":"2025-02-25","open":8748,"high":9841,"low":8350,"close":8499,"volume":963913,"rsi_14":74.75,"sma_20":7618.5,"sma_60":7639.0,"sma_120":9022.17},{"date":"2025-02-26","open":8440,"high":8768,"low":8251,"close":8529,"volume":296190,"rsi_14":75.25,"sma_20":7677.5,"sma_60":7645.0,"sma_120":8998.33},{"date":"2025-02-27","open":8529,"high":8618,"low":8410,"close":8509,"volume":89976,"rsi_14":75.76,"sma_20":7737.0,"sma_60":7652.0,"sma_120":8975.25},{"date":"2025-02-28","open":8350,"high":8440,"low":8072,"close":8111,"volume":105162,"rsi_14":66.47,"sma_20":7788.0,"sma_60":7655.67,"sma_120":8948.08},{"date":"2025-03-04","open":8092,"high":8092,"low":7764,"close":7833,"volume":97218,"rsi_14":60.34,"sma_20":7847.0,"sma_60":7654.33,"sma_120":8920.0},{"date":"2025-03-05","open":7783,"high":8151,"low":7783,"close":8082,"volume":77512,"rsi_14":64.15,"sma_20":7912.0,"sma_60":7663.67,"sma_120":8891.58},{"date":"2025-03-06","open":8092,"high":8280,"low":7982,"close":8012,"volume":68931,"rsi_14":52.05,"sma_20":7961.0,"sma_60":7672.5,"sma_120":8861.92},{"date":"2025-03-07","open":7913,"high":8141,"low":7774,"close":8002,"volume":67439,"rsi_14":54.09,"sma_20":8010.0,"sma_60":7680.83,"sma_120":8829.0},{"date":"2025-03-10","open":7972,"high":8102,"low":7833,"close":7982,"volume":47284,"rsi_14":50.0,"sma_20":8060.0,"sma_60":7691.33,"sma_120":8796.83},{"date":"2025-03-11","open":7774,"high":7843,"low":7605,"close":7754,"volume":73829,"rsi_14":45.0,"sma_20":8097.0,"sma_60":7702.33,"sma_120":8767.58},{"date":"2025-03-12","open":7783,"high":7972,"low":7754,"close":7903,"volume":29427,"rsi_14":41.22,"sma_20":8137.0,"sma_60":7715.83,"sma_120":8742.17},{"date":"2025-03-13","open":7913,"high":7992,"low":7724,"close":7724,"volume":66124,"rsi_14":40.75,"sma_20":8171.5,"sma_60":7736.33,"sma_120":8720.25},{"date":"2025-03-14","open":7853,"high":8102,"low":7783,"close":7933,"volume":90865,"rsi_14":40.98,"sma_20":8173.5,"sma_60":7751.67,"sma_120":8701.0},{"date":"2025-03-17","open":8082,"high":8092,"low":7803,"close":7903,"volume":37592,"rsi_14":28.57,"sma_20":8180.0,"sma_60":7759.67,"sma_120":8683.92},{"date":"2025-03-18","open":7903,"high":8062,"low":7903,"close":8012,"volume":36590,"rsi_14":37.69,"sma_20":8181.5,"sma_60":7769.67,"sma_120":8664.75},{"date":"2025-03-19","open":7992,"high":8151,"low":7972,"close":8062,"volume":52031,"rsi_14":38.31,"sma_20":8183.0,"sma_60":7777.67,"sma_120":8643.42},{"date":"2025-03-20","open":8082,"high":8400,"low":8052,"close":8360,"volume":72223,"rsi_14":46.72,"sma_20":8183.0,"sma_60":7786.33,"sma_120":8624.17},{"date":"2025-03-21","open":8360,"high":8430,"low":8052,"close":8271,"volume":55877,"rsi_14":54.04,"sma_20":8186.0,"sma_60":7799.0,"sma_120":8604.83},{"date":"2025-03-24","open":8469,"high":8469,"low":8251,"close":8251,"volume":49789,"rsi_14":62.21,"sma_20":8178.0,"sma_60":7806.0,"sma_120":8584.83},{"date":"2025-03-25","open":8300,"high":8589,"low":8261,"close":8330,"volume":65278,"rsi_14":58.06,"sma_20":8151.5,"sma_60":7818.17,"sma_120":8562.25},{"date":"2025-03-26","open":8350,"high":8479,"low":8251,"close":8280,"volume":46710,"rsi_14":58.82,"sma_20":8140.5,"sma_60":7830.17,"sma_120":8536.08},{"date":"2025-03-27","open":8251,"high":8251,"low":7992,"close":8002,"volume":51753,"rsi_14":50.0,"sma_20":8114.0,"sma_60":7834.5,"sma_120":8505.42},{"date":"2025-03-28","open":8042,"high":8052,"low":7754,"close":7764,"volume":58275,"rsi_14":44.55,"sma_20":8076.5,"sma_60":7835.0,"sma_120":8471.42},{"date":"2025-03-31","open":7694,"high":7724,"low":7267,"close":7366,"volume":70102,"rsi_14":41.1,"sma_20":8039.0,"sma_60":7833.5,"sma_120":8433.92},{"date":"2025-04-01","open":7366,"high":7535,"low":7267,"close":7485,"volume":54119,"rsi_14":40.28,"sma_20":8021.5,"sma_60":7835.5,"sma_120":8398.92},{"date":"2025-04-02","open":7475,"high":7555,"low":7247,"close":7346,"volume":27351,"rsi_14":41.04,"sma_20":7984.5,"sma_60":7835.0,"sma_120":8363.58},{"date":"2025-04-03","open":7247,"high":7316,"low":7107,"close":7316,"volume":37547,"rsi_14":34.02,"sma_20":7949.5,"sma_60":7835.5,"sma_120":8330.58},{"date":"2025-04-04","open":7316,"high":7595,"low":6968,"close":7545,"volume":57518,"rsi_14":41.59,"sma_20":7926.5,"sma_60":7832.67,"sma_120":8294.25},{"date":"2025-04-07","open":7217,"high":7545,"low":6948,"close":6968,"volume":105072,"rsi_14":29.89,"sma_20":7875.5,"sma_60":7817.67,"sma_120":8252.25},{"date":"2025-04-08","open":7008,"high":7187,"low":6909,"close":6919,"volume":53671,"rsi_14":27.97,"sma_20":7833.5,"sma_60":7801.17,"sma_120":8209.83},{"date":"2025-04-09","open":6660,"high":6988,"low":6551,"close":6690,"volume":116025,"rsi_14":16.93,"sma_20":7772.5,"sma_60":7779.67,"sma_120":8167.5},{"date":"2025-04-10","open":7038,"high":7187,"low":6939,"close":7157,"volume":44598,"rsi_14":30.82,"sma_20":7744.0,"sma_60":7767.0,"sma_120":8131.5},{"date":"2025-04-11","open":6968,"high":7197,"low":6968,"close":7197,"volume":42998,"rsi_14":31.97,"sma_20":7707.0,"sma_60":7756.33,"sma_120":8100.0},{"date":"2025-04-14","open":7217,"high":7505,"low":7217,"close":7406,"volume":34080,"rsi_14":34.85,"sma_20":7682.0,"sma_60":7753.5,"sma_120":8071.25},{"date":"2025-04-15","open":7426,"high":7565,"low":7177,"close":7505,"volume":37629,"rsi_14":37.5,"sma_20":7656.5,"sma_60":7747.5,"sma_120":8045.5},{"date":"2025-04-16","open":7595,"high":7595,"low":7306,"close":7376,"volume":30189,"rsi_14":39.39,"sma_20":7622.0,"sma_60":7742.67,"sma_120":8019.08},{"date":"2025-04-17","open":7326,"high":7505,"low":7326,"close":7465,"volume":17305,"rsi_14":44.68,"sma_20":7577.0,"sma_60":7739.0,"sma_120":7994.25},{"date":"2025-04-18","open":7505,"high":7555,"low":7326,"close":7495,"volume":18343,"rsi_14":52.65,"sma_20":7538.0,"sma_60":7737.83,"sma_120":7973.08},{"date":"2025-04-21","open":7426,"high":7515,"low":7316,"close":7336,"volume":21897,"rsi_14":46.99,"sma_20":7492.0,"sma_60":7727.83,"sma_120":7950.17},{"date":"2025-04-22","open":7276,"high":7455,"low":7257,"close":7306,"volume":34193,"rsi_14":49.16,"sma_20":7440.5,"sma_60":7723.67,"sma_120":7928.17},{"date":"2025-04-23","open":7346,"high":7605,"low":7346,"close":7585,"volume":35564,"rsi_14":55.13,"sma_20":7405.5,"sma_60":7721.5,"sma_120":7908.0},{"date":"2025-04-24","open":7585,"high":7605,"low":7416,"close":7545,"volume":22114,"rsi_14":50.0,"sma_20":7382.5,"sma_60":7724.67,"sma_120":7885.42},{"date":"2025-04-25","open":7555,"high":7754,"low":7515,"close":7624,"volume":37371,"rsi_14":67.01,"sma_20":7375.5,"sma_60":7729.67,"sma_120":7864.25},{"date":"2025-04-28","open":7654,"high":7764,"low":7545,"close":7555,"volume":33254,"rsi_14":66.33,"sma_20":7385.0,"sma_60":7737.33,"sma_120":7844.17},{"date":"2025-04-29","open":7555,"high":7714,"low":7515,"close":7605,"volume":22080,"rsi_14":75.84,"sma_20":7391.0,"sma_60":7753.17,"sma_120":7824.0},{"date":"2025-04-30","open":7634,"high":7634,"low":7445,"close":7605,"volume":19440,"rsi_14":67.18,"sma_20":7404.0,"sma_60":7766.83,"sma_120":7804.25},{"date":"2025-05-02","open":7605,"high":7605,"low":7406,"close":7465,"volume":16407,"rsi_14":59.57,"sma_20":7411.5,"sma_60":7774.0,"sma_120":7782.08},{"date":"2025-05-07","open":7475,"high":7654,"low":7406,"close":7505,"volume":21244,"rsi_14":54.03,"sma_20":7409.5,"sma_60":7782.0,"sma_120":7760.33},{"date":"2025-05-08","open":7426,"high":7624,"low":7426,"close":7555,"volume":31646,"rsi_14":52.1,"sma_20":7439.0,"sma_60":7791.5,"sma_120":7742.42},{"date":"2025-05-09","open":7555,"high":7595,"low":7386,"close":7436,"volume":24716,"rsi_14":52.54,"sma_20":7465.0,"sma_60":7798.5,"sma_120":7727.25},{"date":"2025-05-12","open":7436,"high":7803,"low":7436,"close":7774,"volume":54953,"rsi_14":60.84,"sma_20":7519.5,"sma_60":7809.67,"sma_120":7715.17},{"date":"2025-05-13","open":7813,"high":7823,"low":7614,"close":7624,"volume":25550,"rsi_14":54.19,"sma_20":7543.0,"sma_60":7819.5,"sma_120":7705.5},{"date":"2025-05-14","open":7614,"high":7684,"low":7495,"close":7644,"volume":30322,"rsi_14":60.99,"sma_20":7565.5,"sma_60":7815.33,"sma_120":7698.42},{"date":"2025-05-15","open":7654,"high":7694,"low":7505,"close":7515,"volume":39207,"rsi_14":56.95,"sma_20":7571.0,"sma_60":7811.0,"sma_120":7693.92},{"date":"2025-05-16","open":7515,"high":7545,"low":7167,"close":7197,"volume":72036,"rsi_14":37.42,"sma_20":7555.5,"sma_60":7797.83,"sma_120":7688.0},{"date":"2025-05-19","open":7167,"high":7296,"low":7068,"close":7117,"volume":62701,"rsi_14":36.48,"sma_20":7542.5,"sma_60":7782.5,"sma_120":7684.33},{"date":"2025-05-20","open":7098,"high":7157,"low":6839,"close":6909,"volume":78412,"rsi_14":29.07,"sma_20":7514.5,"sma_60":7758.17,"sma_120":7677.25},{"date":"2025-05-21","open":6879,"high":7167,"low":6879,"close":7028,"volume":35880,"rsi_14":35.03,"sma_20":7491.0,"sma_60":7738.33,"sma_120":7670.75},{"date":"2025-05-22","open":6889,"high":7107,"low":6809,"close":7038,"volume":53205,"rsi_14":33.53,"sma_20":7476.0,"sma_60":7715.33,"sma_120":7663.42},{"date":"2025-05-23","open":7058,"high":7058,"low":6929,"close":6998,"volume":32665,"rsi_14":32.77,"sma_20":7460.5,"sma_60":7684.17,"sma_120":7656.25},{"date":"2025-05-26","open":6998,"high":7316,"low":6988,"close":7147,"volume":64421,"rsi_14":41.01,"sma_20":7438.5,"sma_60":7661.5,"sma_120":7650.25},{"date":"2025-05-27","open":7147,"high":7147,"low":6978,"close":6998,"volume":43306,"rsi_14":36.51,"sma_20":7411.0,"sma_60":7635.83,"sma_120":7640.42},{"date":"2025-05-28","open":7018,"high":7704,"low":7008,"close":7694,"volume":165467,"rsi_14":52.76,"sma_20":7414.5,"sma_60":7622.17,"sma_120":7637.08},{"date":"2025-05-29","open":7634,"high":8290,"low":7634,"close":8131,"volume":183359,"rsi_14":62.24,"sma_20":7443.5,"sma_60":7622.5,"sma_120":7639.08},{"date":"2025-05-30","open":8082,"high":8201,"low":7952,"close":7982,"volume":43988,"rsi_14":53.93,"sma_20":7462.5,"sma_60":7625.0,"sma_120":7639.67},{"date":"2025-06-02","open":8012,"high":8479,"low":8002,"close":8320,"volume":98705,"rsi_14":62.24,"sma_20":7498.5,"sma_60":7629.0,"sma_120":7646.33},{"date":"2025-06-04","open":8320,"high":8459,"low":8221,"close":8330,"volume":35606,"rsi_14":62.11,"sma_20":7542.0,"sma_60":7634.33,"sma_120":7653.42},{"date":"2025-06-05","open":8251,"high":8479,"low":8111,"close":8440,"volume":47776,"rsi_14":66.43,"sma_20":7589.0,"sma_60":7641.67,"sma_120":7661.25},{"date":"2025-06-09","open":8728,"high":8728,"low":8201,"close":8440,"volume":82644,"rsi_14":74.9,"sma_20":7633.5,"sma_60":7649.33,"sma_120":7670.33},{"date":"2025-06-10","open":8271,"high":8509,"low":8231,"close":8360,"volume":54713,"rsi_14":74.9,"sma_20":7680.0,"sma_60":7659.5,"sma_120":7680.92},{"date":"2025-06-11","open":8489,"high":8509,"low":8290,"close":8350,"volume":40412,"rsi_14":81.39,"sma_20":7709.0,"sma_60":7667.0,"sma_120":7691.42},{"date":"2025-06-12","open":8271,"high":8509,"low":8271,"close":8290,"volume":36489,"rsi_14":78.22,"sma_20":7742.5,"sma_60":7676.5,"sma_120":7706.42},{"date":"2025-06-13","open":8310,"high":8310,"low":7913,"close":8002,"volume":59430,"rsi_14":69.17,"sma_20":7760.5,"sma_60":7677.67,"sma_120":7714.67},{"date":"2025-06-16","open":7962,"high":8002,"low":7714,"close":7893,"volume":54355,"rsi_14":67.31,"sma_20":7779.5,"sma_60":7677.5,"sma_120":7718.58},{"date":"2025-06-17","open":7823,"high":8062,"low":7674,"close":7754,"volume":67289,"rsi_14":61.78,"sma_20":7807.5,"sma_60":7673.17,"sma_120":7721.42},{"date":"2025-06-18","open":7744,"high":8370,"low":7644,"close":8201,"volume":107089,"rsi_14":70.93,"sma_20":7862.0,"sma_60":7675.5,"sma_120":7726.58},{"date":"2025-06-19","open":8201,"high":8300,"low":8052,"close":8201,"volume":42246,"rsi_14":61.64,"sma_20":7927.0,"sma_60":7672.83,"sma_120":7729.58},{"date":"2025-06-20","open":8151,"high":8410,"low":8052,"close":8290,"volume":82527,"rsi_14":54.35,"sma_20":7990.5,"sma_60":7673.17,"sma_120":7736.08},{"date":"2025-06-23","open":8241,"high":8241,"low":7863,"close":7992,"volume":54721,"rsi_14":50.25,"sma_20":8038.5,"sma_60":7668.83,"sma_120":7737.42},{"date":"2025-06-24","open":8042,"high":8320,"low":8042,"close":8290,"volume":44030,"rsi_14":49.23,"sma_20":8103.5,"sma_60":7668.17,"sma_120":7743.17},{"date":"2025-06-25","open":8300,"high":8390,"low":8151,"close":8390,"volume":54563,"rsi_14":51.47,"sma_20":8166.0,"sma_60":7670.0,"sma_120":7750.08},{"date":"2025-06-26","open":8449,"high":8499,"low":8171,"close":8211,"volume":58855,"rsi_14":44.55,"sma_20":8227.0,"sma_60":7673.5,"sma_120":7754.0},{"date":"2025-06-27","open":8350,"high":8350,"low":7853,"close":7982,"volume":54754,"rsi_14":40.17,"sma_20":8241.5,"sma_60":7677.17,"sma_120":7756.08},{"date":"2025-06-30","open":7923,"high":8241,"low":7873,"close":7933,"volume":50210,"rsi_14":40.69,"sma_20":8231.5,"sma_60":7686.67,"sma_120":7760.08},{"date":"2025-07-01","open":7952,"high":8111,"low":7933,"close":8012,"volume":27836,"rsi_14":42.86,"sma_20":8233.0,"sma_60":7695.5,"sma_120":7765.5},{"date":"2025-07-02","open":8022,"high":8121,"low":7833,"close":7952,"volume":29553,"rsi_14":42.86,"sma_20":8214.5,"sma_60":7705.67,"sma_120":7770.33},{"date":"2025-07-03","open":8042,"high":8231,"low":7962,"close":8171,"volume":44559,"rsi_14":53.68,"sma_20":8206.5,"sma_60":7720.0,"sma_120":7777.75},{"date":"2025-07-04","open":8111,"high":8211,"low":8032,"close":8072,"volume":30348,"rsi_14":53.91,"sma_20":8188.0,"sma_60":7728.83,"sma_120":7780.75},{"date":"2025-07-07","open":8161,"high":8161,"low":7903,"close":7923,"volume":31469,"rsi_14":53.68,"sma_20":8162.0,"sma_60":7744.83,"sma_120":7781.25},{"date":"2025-07-08","open":7853,"high":8052,"low":7813,"close":7873,"volume":38328,"rsi_14":41.36,"sma_20":8137.5,"sma_60":7760.83,"sma_120":7781.0},{"date":"2025-07-09","open":7883,"high":8052,"low":7793,"close":7813,"volume":34381,"rsi_14":40.1,"sma_20":8110.5,"sma_60":7779.67,"sma_120":7779.67},{"date":"2025-07-10","open":7813,"high":7883,"low":7714,"close":7764,"volume":45450,"rsi_14":36.27,"sma_20":8084.0,"sma_60":7789.83,"sma_120":7778.42},{"date":"2025-07-11","open":7833,"high":7972,"low":7813,"close":7863,"volume":33443,"rsi_14":46.24,"sma_20":8077.0,"sma_60":7801.0,"sma_120":7778.67},{"date":"2025-07-14","open":7883,"high":7952,"low":7734,"close":7803,"volume":32704,"rsi_14":33.56,"sma_20":8072.5,"sma_60":7807.67,"sma_120":7780.58},{"date":"2025-07-15","open":7783,"high":7783,"low":7654,"close":7764,"volume":44566,"rsi_14":27.97,"sma_20":8073.0,"sma_60":7812.0,"sma_120":7779.75},{"date":"2025-07-16","open":7764,"high":7783,"low":7565,"close":7565,"volume":44288,"rsi_14":27.59,"sma_20":8041.0,"sma_60":7815.17,"sma_120":7778.92},{"date":"2025-07-17","open":7575,"high":7634,"low":7485,"close":7585,"volume":32592,"rsi_14":33.87,"sma_20":8010.0,"sma_60":7817.17,"sma_120":7778.08},{"date":"2025-07-18","open":7605,"high":8937,"low":7605,"close":8072,"volume":602017,"rsi_14":54.17,"sma_20":7999.0,"sma_60":7826.83,"sma_120":7782.33},{"date":"2025-07-21","open":8111,"high":8360,"low":8042,"close":8231,"volume":92632,"rsi_14":56.25,"sma_20":8011.0,"sma_60":7841.83,"sma_120":7784.83},{"date":"2025-07-22","open":8231,"high":8420,"low":8082,"close":8111,"volume":90765,"rsi_14":54.4,"sma_20":8002.0,"sma_60":7855.33,"sma_120":7789.5},{"date":"2025-07-23","open":8161,"high":8181,"low":7883,"close":8131,"volume":59513,"rsi_14":48.77,"sma_20":7989.0,"sma_60":7864.5,"sma_120":7793.0},{"date":"2025-07-24","open":8141,"high":8261,"low":8062,"close":8171,"volume":54964,"rsi_14":53.21,"sma_20":7987.0,"sma_60":7875.0,"sma_120":7799.83},{"date":"2025-07-25","open":8171,"high":8211,"low":8002,"close":8032,"volume":41340,"rsi_14":53.55,"sma_20":7989.5,"sma_60":7881.83,"sma_120":7805.75},{"date":"2025-07-28","open":8052,"high":8330,"low":8042,"close":8320,"volume":57027,"rsi_14":62.57,"sma_20":8009.0,"sma_60":7894.67,"sma_120":7816.0},{"date":"2025-07-29","open":8141,"high":8241,"low":8012,"close":8161,"volume":84981,"rsi_14":59.26,"sma_20":8016.5,"sma_60":7904.0,"sma_120":7828.58},{"date":"2025-07-30","open":8141,"high":8738,"low":8141,"close":8609,"volume":242737,"rsi_14":68.56,"sma_20":8049.5,"sma_60":7920.83,"sma_120":7843.83},{"date":"2025-07-31","open":8668,"high":9434,"low":8469,"close":9026,"volume":532122,"rsi_14":72.41,"sma_20":8092.5,"sma_60":7947.0,"sma_120":7860.5},{"date":"2025-08-01","open":8937,"high":8946,"low":8569,"close":8718,"volume":123104,"rsi_14":66.08,"sma_20":8125.0,"sma_60":7967.33,"sma_120":7874.67},{"date":"2025-08-04","open":8708,"high":8937,"low":8569,"close":8877,"volume":104638,"rsi_14":68.79,"sma_20":8173.0,"sma_60":7989.5,"sma_120":7890.5},{"date":"2025-08-05","open":8897,"high":10060,"low":8897,"close":9722,"volume":1170336,"rsi_14":79.89,"sma_20":8266.0,"sma_60":8027.83,"sma_120":7913.17},{"date":"2025-08-06","open":9722,"high":9911,"low":9453,"close":9463,"volume":217779,"rsi_14":74.42,"sma_20":8349.0,"sma_60":8056.17,"sma_120":7932.92},{"date":"2025-08-07","open":9473,"high":9752,"low":9304,"close":9523,"volume":111212,"rsi_14":71.22,"sma_20":8437.5,"sma_60":8088.0,"sma_120":7953.75},{"date":"2025-08-08","open":9523,"high":9523,"low":9344,"close":9394,"volume":67991,"rsi_14":67.16,"sma_20":8514.5,"sma_60":8117.33,"sma_120":7966.33},{"date":"2025-08-11","open":9394,"high":10149,"low":9394,"close":10129,"volume":349193,"rsi_14":75.19,"sma_20":8631.5,"sma_60":8161.17,"sma_120":7986.08},{"date":"2025-08-12","open":10129,"high":11233,"low":10000,"close":10259,"volume":816926,"rsi_14":75.85,"sma_20":8757.0,"sma_60":8212.5,"sma_120":8005.17},{"date":"2025-08-13","open":10368,"high":10815,"low":10139,"close":10636,"volume":208256,"rsi_14":77.68,"sma_20":8911.5,"sma_60":8271.5,"sma_120":8027.0},{"date":"2025-08-14","open":10646,"high":10845,"low":10000,"close":10298,"volume":180231,"rsi_14":74.36,"sma_20":9048.0,"sma_60":8328.33,"sma_120":8043.25},{"date":"2025-08-18","open":10189,"high":10189,"low":9801,"close":9841,"volume":116243,"rsi_14":65.77,"sma_20":9137.0,"sma_60":8375.5,"sma_120":8056.92},{"date":"2025-08-19","open":9851,"high":9970,"low":9642,"close":9712,"volume":75427,"rsi_14":66.18,"sma_20":9211.5,"sma_60":8420.33,"sma_120":8067.83},{"date":"2025-08-20","open":9622,"high":9752,"low":9453,"close":9463,"volume":63089,"rsi_14":59.31,"sma_20":9279.5,"sma_60":8461.67,"sma_120":8072.92},{"date":"2025-08-21","open":9473,"high":9722,"low":9424,"close":9573,"volume":35023,"rsi_14":56.38,"sma_20":9352.0,"sma_60":8502.33,"sma_120":8081.92},{"date":"2025-08-22","open":9573,"high":9821,"low":9533,"close":9593,"volume":95501,"rsi_14":60.95,"sma_20":9423.5,"sma_60":8545.83,"sma_120":8090.83},{"date":"2025-08-25","open":9732,"high":9821,"low":9473,"close":9543,"volume":58926,"rsi_14":58.57,"sma_20":9499.5,"sma_60":8576.83,"sma_120":8099.5},{"date":"2025-08-26","open":9573,"high":9742,"low":9503,"close":9622,"volume":39120,"rsi_14":48.41,"sma_20":9565.0,"sma_60":8601.83,"sma_120":8112.17},{"date":"2025-08-27","open":9672,"high":9871,"low":9424,"close":9801,"volume":85715,"rsi_14":55.56,"sma_20":9647.5,"sma_60":8632.33,"sma_120":8128.67},{"date":"2025-08-28","open":9881,"high":10597,"low":9742,"close":10338,"volume":167966,"rsi_14":61.58,"sma_20":9734.5,"sma_60":8666.17,"sma_120":8147.58},{"date":"2025-08-29","open":10338,"high":10636,"low":9851,"close":9881,"volume":103651,"rsi_14":56.33,"sma_20":9777.5,"sma_60":8692.17,"sma_120":8163.25},{"date":"2025-09-01","open":9762,"high":10050,"low":9652,"close":9801,"volume":53687,"rsi_14":44.86,"sma_20":9832.0,"sma_60":8715.0,"sma_120":8178.33},{"date":"2025-09-02","open":9742,"high":9831,"low":9434,"close":9543,"volume":61920,"rsi_14":39.22,"sma_20":9865.5,"sma_60":8733.5,"sma_120":8191.42},{"date":"2025-09-03","open":9453,"high":9980,"low":9453,"close":9941,"volume":44939,"rsi_14":39.58,"sma_20":9876.5,"sma_60":8760.0,"sma_120":8209.75},{"date":"2025-09-04","open":10318,"high":10328,"low":9980,"close":10010,"volume":45990,"rsi_14":45.31,"sma_20":9904.0,"sma_60":8787.83,"sma_120":8227.42},{"date":"2025-09-05","open":10110,"high":10279,"low":9960,"close":10149,"volume":44908,"rsi_14":55.6,"sma_20":9935.5,"sma_60":8819.0,"sma_120":8247.75},{"date":"2025-09-08","open":10149,"high":10269,"low":9950,"close":9950,"volume":43280,"rsi_14":54.23,"sma_20":9963.5,"sma_60":8851.67,"sma_120":8264.67},{"date":"2025-09-09","open":9950,"high":10020,"low":9752,"close":9871,"volume":43412,"rsi_14":57.68,"sma_20":9950.5,"sma_60":8884.83,"sma_120":8281.17},{"date":"2025-09-10","open":9801,"high":10000,"low":9692,"close":9901,"volume":55142,"rsi_14":56.37,"sma_20":9932.5,"sma_60":8920.83,"sma_120":8297.0},{"date":"2025-09-11","open":9941,"high":10030,"low":9841,"close":9921,"volume":23932,"rsi_14":56.37,"sma_20":9896.5,"sma_60":8949.67,"sma_120":8312.58},{"date":"2025-09-12","open":9970,"high":10368,"low":9970,"close":10040,"volume":70916,"rsi_14":59.4,"sma_20":9883.5,"sma_60":8980.5,"sma_120":8326.67},{"date":"2025-09-15","open":10110,"high":10328,"low":9901,"close":9931,"volume":45218,"rsi_14":55.76,"sma_20":9888.0,"sma_60":9008.0,"sma_120":8340.58},{"date":"2025-09-16","open":10040,"high":10040,"low":9871,"close":9881,"volume":41208,"rsi_14":51.56,"sma_20":9896.5,"sma_60":9039.67,"sma_120":8354.25},{"date":"2025-09-17","open":10000,"high":10000,"low":9781,"close":9901,"volume":42769,"rsi_14":39.22,"sma_20":9918.5,"sma_60":9066.67,"sma_120":8367.42},{"date":"2025-09-18","open":9720,"high":10208,"low":9711,"close":10179,"volume":114009,"rsi_14":61.95,"sma_20":9958.5,"sma_60":9099.83,"sma_120":8384.92},{"date":"2025-09-19","open":10430,"high":10490,"low":10200,"close":10210,"volume":43334,"rsi_14":57.99,"sma_20":9986.5,"sma_60":9132.33,"sma_120":8402.92},{"date":"2025-09-22","open":10269,"high":11133,"low":10269,"close":10795,"volume":250611,"rsi_14":74.42,"sma_20":10049.5,"sma_60":9179.5,"sma_120":8428.33},{"date":"2025-09-23","open":10835,"high":11561,"low":10646,"close":11551,"volume":328088,"rsi_14":77.55,"sma_20":10146.5,"sma_60":9240.17,"sma_120":8463.42},{"date":"2025-09-24","open":11630,"high":11750,"low":11253,"close":11531,"volume":217877,"rsi_14":76.47,"sma_20":10233.5,"sma_60":9299.17,"sma_120":8497.33},{"date":"2025-09-25","open":11581,"high":12038,"low":11422,"close":11799,"volume":276966,"rsi_14":77.48,"sma_20":10307.0,"sma_60":9363.67,"sma_120":8534.67},{"date":"2025-09-26","open":11829,"high":11949,"low":11283,"close":11859,"volume":170393,"rsi_14":83.33,"sma_20":10406.5,"sma_60":9425.5,"sma_120":8572.75},{"date":"2025-09-29","open":11929,"high":12316,"low":11680,"close":11949,"volume":205218,"rsi_14":86.16,"sma_20":10514.5,"sma_60":9490.5,"sma_120":8609.67},{"date":"2025-09-30","open":12018,"high":12326,"low":11511,"close":11611,"volume":167679,"rsi_14":76.88,"sma_20":10618.5,"sma_60":9552.33,"sma_120":8648.58},{"date":"2025-10-01","open":11611,"high":11829,"low":11402,"close":11521,"volume":105908,"rsi_14":74.62,"sma_20":10698.0,"sma_60":9613.5,"sma_120":8687.17},{"date":"2025-10-02","open":11591,"high":11919,"low":11263,"close":11382,"volume":89534,"rsi_14":70.52,"sma_20":10767.0,"sma_60":9673.33,"sma_120":8726.5},{"date":"2025-10-10","open":11382,"high":11531,"low":10994,"close":11143,"volume":88988,"rsi_14":67.84,"sma_20":10817.0,"sma_60":9730.0,"sma_120":8759.92},{"date":"2025-10-13","open":11004,"high":11342,"low":10756,"close":11173,"volume":97703,"rsi_14":69.12,"sma_20":10878.5,"sma_60":9785.5,"sma_120":8793.25},{"date":"2025-10-14","open":11233,"high":11998,"low":11143,"close":11620,"volume":239135,"rsi_14":72.58,"sma_20":10966.5,"sma_60":9849.5,"sma_120":8828.58},{"date":"2025-10-15","open":11650,"high":11650,"low":11292,"close":11581,"volume":85591,"rsi_14":67.94,"sma_20":11051.0,"sma_60":9913.5,"sma_120":8862.75},{"date":"2025-10-16","open":11730,"high":12088,"low":11491,"close":11978,"volume":210441,"rsi_14":75.7,"sma_20":11154.5,"sma_60":9987.5,"sma_120":8901.33},{"date":"2025-10-17","open":12147,"high":12436,"low":11829,"close":12127,"volume":430569,"rsi_14":71.75,"sma_20":11259.5,"sma_60":10063.67,"sma_120":8940.42},{"date":"2025-10-20","open":12078,"high":12177,"low":11432,"close":12108,"volume":227619,"rsi_14":61.97,"sma_20":11369.0,"sma_60":10131.33,"sma_120":8979.08},{"date":"2025-10-21","open":12127,"high":12227,"low":11481,"close":11531,"volume":181733,"rsi_14":50.0,"sma_20":11452.0,"sma_60":10186.67,"sma_120":9014.25},{"date":"2025-10-22","open":11561,"high":11819,"low":11471,"close":11690,"volume":76019,"rsi_14":48.03,"sma_20":11542.0,"sma_60":10246.67,"sma_120":9051.0},{"date":"2025-10-23","open":11630,"high":11680,"low":11432,"close":11501,"volume":54250,"rsi_14":43.84,"sma_20":11599.0,"sma_60":10303.17,"sma_120":9083.83},{"date":"2025-10-24","open":11531,"high":12883,"low":11531,"close":12833,"volume":544606,"rsi_14":60.67,"sma_20":11734.0,"sma_60":10381.33,"sma_120":9128.17},{"date":"2025-10-27","open":13221,"high":13460,"low":12396,"close":12674,"volume":342464,"rsi_14":63.41,"sma_20":11828.5,"sma_60":10459.17,"sma_120":9170.5},{"date":"2025-10-28","open":12545,"high":14911,"low":11789,"close":14662,"volume":1936125,"rsi_14":76.78,"sma_20":11985.0,"sma_60":10565.5,"sma_120":9230.08},{"date":"2025-10-29","open":14672,"high":15010,"low":14483,"close":14782,"volume":446901,"rsi_14":79.08,"sma_20":12148.5,"sma_60":10676.5,"sma_120":9290.25},{"date":"2025-10-30","open":14782,"high":15010,"low":13211,"close":13251,"volume":417452,"rsi_14":64.76,"sma_20":12221.5,"sma_60":10754.33,"sma_120":9337.58},{"date":"2025-10-31","open":13131,"high":13201,"low":12456,"close":12674,"volume":335169,"rsi_14":59.77,"sma_20":12262.5,"sma_60":10815.5,"sma_120":9381.25},{"date":"2025-11-03","open":13012,"high":13022,"low":12227,"close":12446,"volume":259808,"rsi_14":55.53,"sma_20":12287.5,"sma_60":10878.0,"sma_120":9422.67},{"date":"2025-11-04","open":13440,"high":13549,"low":12644,"close":13002,"volume":488866,"rsi_14":58.9,"sma_20":12357.5,"sma_60":10947.17,"sma_120":9468.33},{"date":"2025-11-05","open":12893,"high":12893,"low":12207,"close":12406,"volume":173366,"rsi_14":52.61,"sma_20":12402.0,"sma_60":10992.17,"sma_120":9510.0},{"date":"2025-11-06","open":12654,"high":12833,"low":12257,"close":12257,"volume":130954,"rsi_14":50.79,"sma_20":12446.0,"sma_60":11039.0,"sma_120":9547.58},{"date":"2025-11-07","open":12137,"high":12326,"low":11551,"close":11819,"volume":163451,"rsi_14":48.32,"sma_20":12480.0,"sma_60":11077.5,"sma_120":9582.75},{"date":"2025-11-10","open":11819,"high":12674,"low":11780,"close":12336,"volume":152364,"rsi_14":54.71,"sma_20":12538.5,"sma_60":11126.83,"sma_120":9622.08},{"date":"2025-11-11","open":12366,"high":13519,"low":12366,"close":12744,"volume":332792,"rsi_14":56.0,"sma_20":12595.0,"sma_60":11170.67,"sma_120":9665.92},{"date":"2025-11-12","open":12774,"high":12843,"low":12465,"close":12784,"volume":98828,"rsi_14":57.42,"sma_20":12655.5,"sma_60":11213.0,"sma_120":9712.75},{"date":"2025-11-13","open":12793,"high":13102,"low":12684,"close":13022,"volume":134122,"rsi_14":51.25,"sma_20":12708.0,"sma_60":11253.0,"sma_120":9762.25},{"date":"2025-11-14","open":12525,"high":15100,"low":12525,"close":14245,"volume":1647338,"rsi_14":59.12,"sma_20":12814.5,"sma_60":11319.17,"sma_120":9823.75},{"date":"2025-11-17","open":14275,"high":14334,"low":13330,"close":13380,"volume":309179,"rsi_14":41.43,"sma_20":12878.5,"sma_60":11378.5,"sma_120":9877.0},{"date":"2025-11-18","open":13380,"high":13390,"low":12456,"close":12525,"volume":189099,"rsi_14":36.28,"sma_20":12928.5,"sma_60":11425.67,"sma_120":9923.0},{"date":"2025-11-19","open":12615,"high":12724,"low":12058,"close":12127,"volume":132843,"rsi_14":42.08,"sma_20":12950.5,"sma_60":11470.33,"sma_120":9966.0},{"date":"2025-11-20","open":12346,"high":13281,"low":12326,"close":13191,"volume":175104,"rsi_14":53.41,"sma_20":13035.5,"sma_60":11531.0,"sma_120":10016.67},{"date":"2025-11-21","open":12624,"high":13032,"low":12227,"close":12943,"volume":107548,"rsi_14":53.27,"sma_20":13041.0,"sma_60":11587.17,"sma_120":10066.5},{"date":"2025-11-24","open":13032,"high":13300,"low":12416,"close":12495,"volume":125200,"rsi_14":46.61,"sma_20":13032.0,"sma_60":11636.67,"sma_120":10106.75},{"date":"2025-11-25","open":12605,"high":13151,"low":12595,"close":13032,"volume":198687,"rsi_14":54.22,"sma_20":12950.0,"sma_60":11693.83,"sma_120":10147.83},{"date":"2025-11-26","open":13052,"high":13440,"low":13022,"close":13340,"volume":103883,"rsi_14":57.14,"sma_20":12877.5,"sma_60":11753.17,"sma_120":10192.75},{"date":"2025-11-27","open":13440,"high":13440,"low":12953,"close":12982,"volume":78793,"rsi_14":57.75,"sma_20":12864.0,"sma_60":11797.5,"sma_120":10231.83},{"date":"2025-11-28","open":13002,"high":13221,"low":12684,"close":12962,"volume":94022,"rsi_14":54.47,"sma_20":12878.5,"sma_60":11849.17,"sma_120":10270.67},{"date":"2025-12-01","open":12972,"high":13201,"low":12525,"close":12833,"volume":75730,"rsi_14":50.66,"sma_20":12898.0,"sma_60":11900.0,"sma_120":10307.5},{"date":"2025-12-02","open":13102,"high":13112,"low":12784,"close":12972,"volume":50542,"rsi_14":51.38,"sma_20":12896.5,"sma_60":11957.5,"sma_120":10345.5},{"date":"2025-12-03","open":12972,"high":13370,"low":12833,"close":13261,"volume":73722,"rsi_14":51.73,"sma_20":12939.5,"sma_60":12013.17,"sma_120":10386.58},{"date":"2025-12-04","open":13261,"high":13350,"low":12923,"close":13191,"volume":66842,"rsi_14":40.8,"sma_20":12986.5,"sma_60":12066.5,"sma_120":10427.17},{"date":"2025-12-05","open":13032,"high":13569,"low":12923,"close":12933,"volume":148878,"rsi_14":45.63,"sma_20":13042.5,"sma_60":12113.17,"sma_120":10466.08},{"date":"2025-12-08","open":13052,"high":13191,"low":12863,"close":13122,"volume":77656,"rsi_14":56.7,"sma_20":13082.0,"sma_60":12166.33,"sma_120":10509.0},{"date":"2025-12-09","open":13131,"high":13310,"low":12823,"close":13122,"volume":65282,"rsi_14":62.25,"sma_20":13101.0,"sma_60":12220.83,"sma_120":10552.83},{"date":"2025-12-10","open":13718,"high":14364,"low":13569,"close":13728,"volume":460182,"rsi_14":57.46,"sma_20":13148.5,"sma_60":12285.0,"sma_120":10602.92},{"date":"2025-12-11","open":13797,"high":14593,"low":13320,"close":14334,"volume":243206,"rsi_14":67.59,"sma_20":13214.5,"sma_60":12359.0,"sma_120":10654.33},{"date":"2025-12-12","open":14304,"high":15597,"low":14215,"close":15110,"volume":524722,"rsi_14":80.51,"sma_20":13258.0,"sma_60":12444.0,"sma_120":10712.25},{"date":"2025-12-15","open":14901,"high":15766,"low":14712,"close":15289,"volume":197596,"rsi_14":78.73,"sma_20":13354.0,"sma_60":12533.83,"sma_120":10770.92},{"date":"2025-12-16","open":15289,"high":15289,"low":14096,"close":14354,"volume":189832,"rsi_14":61.14,"sma_20":13446.0,"sma_60":12608.83,"sma_120":10824.25},{"date":"2025-12-17","open":14354,"high":14692,"low":14016,"close":14135,"volume":66239,"rsi_14":63.06,"sma_20":13547.0,"sma_60":12679.83,"sma_120":10873.25},{"date":"2025-12-18","open":13927,"high":14185,"low":13549,"close":14165,"volume":132486,"rsi_14":63.6,"sma_20":13596.0,"sma_60":12743.5,"sma_120":10921.67},{"date":"2025-12-19","open":14235,"high":14295,"low":13748,"close":13857,"volume":100708,"rsi_14":61.12,"sma_20":13642.0,"sma_60":12805.67,"sma_120":10969.0},{"date":"2025-12-22","open":13907,"high":14394,"low":13837,"close":13877,"volume":64272,"rsi_14":60.09,"sma_20":13711.5,"sma_60":12857.33,"sma_120":11018.42},{"date":"2025-12-23","open":13897,"high":13897,"low":13300,"close":13509,"volume":78821,"rsi_14":52.72,"sma_20":13735.5,"sma_60":12890.17,"sma_120":11065.17},{"date":"2025-12-24","open":13648,"high":13648,"low":13261,"close":13350,"volume":70747,"rsi_14":51.71,"sma_20":13736.0,"sma_60":12920.67,"sma_120":11109.92},{"date":"2025-12-26","open":13350,"high":13380,"low":12823,"close":13092,"volume":115941,"rsi_14":51.71,"sma_20":13741.5,"sma_60":12942.33,"sma_120":11153.0},{"date":"2025-12-29","open":12992,"high":13619,"low":12833,"close":13271,"volume":65113,"rsi_14":51.61,"sma_20":13757.0,"sma_60":12966.0,"sma_120":11195.75},{"date":"2025-12-30","open":13241,"high":13241,"low":12664,"close":13032,"volume":66584,"rsi_14":49.08,"sma_20":13767.0,"sma_60":12984.17,"sma_120":11237.33},{"date":"2026-01-02","open":13002,"high":13002,"low":11561,"close":11710,"volume":384896,"rsi_14":31.97,"sma_20":13703.5,"sma_60":12985.83,"sma_120":11269.08},{"date":"2026-01-05","open":11710,"high":12843,"low":11710,"close":12098,"volume":299014,"rsi_14":29.21,"sma_20":13645.0,"sma_60":12995.5,"sma_120":11304.5},{"date":"2026-01-06","open":12287,"high":12525,"low":12048,"close":12088,"volume":72994,"rsi_14":17.24,"sma_20":13589.5,"sma_60":13007.33,"sma_120":11340.33},{"date":"2026-01-07","open":12088,"high":12356,"low":11352,"close":11620,"volume":144908,"rsi_14":12.58,"sma_20":13523.5,"sma_60":13015.33,"sma_120":11372.67},{"date":"2026-01-08","open":11620,"high":11620,"low":11233,"close":11273,"volume":72936,"rsi_14":14.29,"sma_20":13430.5,"sma_60":13017.0,"sma_120":11401.25},{"date":"2026-01-09","open":11273,"high":11660,"low":11273,"close":11561,"volume":53441,"rsi_14":20.63,"sma_20":13352.0,"sma_60":13016.0,"sma_120":11432.75},{"date":"2026-01-12","open":11561,"high":11700,"low":11302,"close":11491,"volume":183903,"rsi_14":19.78,"sma_20":13239.5,"sma_60":13014.5,"sma_120":11464.0},{"date":"2026-01-13","open":12525,"high":13589,"low":11998,"close":13589,"volume":842609,"rsi_14":47.84,"sma_20":13202.0,"sma_60":13041.5,"sma_120":11514.5},{"date":"2026-01-14","open":13320,"high":13420,"low":12724,"close":12754,"volume":256021,"rsi_14":42.01,"sma_20":13083.5,"sma_60":13052.0,"sma_120":11557.83},{"date":"2026-01-15","open":12764,"high":12972,"low":12644,"close":12823,"volume":105851,"rsi_14":44.9,"sma_20":12959.5,"sma_60":13064.0,"sma_120":11597.67},{"date":"2026-01-16","open":12913,"high":12953,"low":12446,"close":12505,"volume":149065,"rsi_14":45.58,"sma_20":12784.5,"sma_60":13094.0,"sma_120":11633.5},{"date":"2026-01-19","open":12495,"high":13817,"low":12287,"close":13768,"volume":232296,"rsi_14":53.22,"sma_20":12764.5,"sma_60":13132.0,"sma_120":11680.92},{"date":"2026-01-20","open":13718,"high":14593,"low":13330,"close":13917,"volume":266336,"rsi_14":55.8,"sma_20":12767.5,"sma_60":13150.17,"sma_120":11729.42},{"date":"2026-01-21","open":13807,"high":14016,"low":13380,"close":14006,"volume":149619,"rsi_14":67.96,"sma_20":12774.0,"sma_60":13172.5,"sma_120":11778.33},{"date":"2026-01-22","open":14463,"high":15139,"low":14106,"close":14553,"volume":583506,"rsi_14":68.74,"sma_20":12826.5,"sma_60":13170.67,"sma_120":11833.0},{"date":"2026-01-23","open":15706,"high":15984,"low":14245,"close":14424,"volume":776848,"rsi_14":67.51,"sma_20":12880.5,"sma_60":13164.67,"sma_120":11884.17},{"date":"2026-01-26","open":14682,"high":15100,"low":14473,"close":14752,"volume":357095,"rsi_14":73.97,"sma_20":12964.0,"sma_60":13189.83,"sma_120":11939.42},{"date":"2026-01-27","open":14702,"high":14702,"low":14106,"close":14344,"volume":193459,"rsi_14":73.3,"sma_20":13018.0,"sma_60":13217.83,"sma_120":11987.5},{"date":"2026-01-28","open":14414,"high":15130,"low":14414,"close":14911,"volume":359348,"rsi_14":74.38,"sma_20":13112.5,"sma_60":13259.17,"sma_120":12036.83},{"date":"2026-01-29","open":15060,"high":15358,"low":14116,"close":15269,"volume":350596,"rsi_14":76.39,"sma_20":13291.5,"sma_60":13297.17,"sma_120":12091.75},{"date":"2026-01-30","open":15507,"high":15656,"low":14821,"close":15130,"volume":302951,"rsi_14":64.82,"sma_20":13444.0,"sma_60":13342.83,"sma_120":12144.17},{"date":"2026-02-02","open":15070,"high":15587,"low":14215,"close":14642,"volume":229606,"rsi_14":69.47,"sma_20":13572.5,"sma_60":13382.83,"sma_120":12185.42},{"date":"2026-02-03","open":15110,"high":15706,"low":14404,"close":15646,"volume":327777,"rsi_14":74.4,"sma_20":13775.0,"sma_60":13447.0,"sma_120":12237.25},{"date":"2026-02-04","open":15567,"high":16143,"low":15458,"close":15885,"volume":278531,"rsi_14":79.62,"sma_20":14007.0,"sma_60":13503.67,"sma_120":12290.58},{"date":"2026-02-05","open":15835,"high":15835,"low":15010,"close":15239,"volume":150110,"rsi_14":71.52,"sma_20":14192.0,"sma_60":13552.33,"sma_120":12339.58},{"date":"2026-02-06","open":14682,"high":14782,"low":14225,"close":14662,"volume":124141,"rsi_14":57.89,"sma_20":14351.5,"sma_60":13584.5,"sma_120":12377.58},{"date":"2026-02-09","open":15090,"high":15607,"low":14941,"close":15547,"volume":150211,"rsi_14":62.73,"sma_20":14450.0,"sma_60":13630.83,"sma_120":12421.92},{"date":"2026-02-10","open":15607,"high":16302,"low":15527,"close":16034,"volume":332629,"rsi_14":64.91,"sma_20":14615.0,"sma_60":13681.33,"sma_120":12467.17},{"date":"2026-02-11","open":16034,"high":16054,"low":15020,"close":15458,"volume":346095,"rsi_14":56.62,"sma_20":14747.5,"sma_60":13701.67,"sma_120":12510.42},{"date":"2026-02-12","open":16541,"high":17058,"low":16004,"close":16601,"volume":1442372,"rsi_14":63.88,"sma_20":14953.5,"sma_60":13755.67,"sma_120":12567.08},{"date":"2026-02-13","open":16601,"high":16998,"low":16402,"close":16481,"volume":433604,"rsi_14":61.33,"sma_20":15153.5,"sma_60":13822.0,"sma_120":12623.83},{"date":"2026-02-19","open":16700,"high":16700,"low":15706,"close":16452,"volume":350201,"rsi_14":64.52,"sma_20":15288.5,"sma_60":13894.5,"sma_120":12682.42},{"date":"2026-02-20","open":16800,"high":17297,"low":16521,"close":16829,"volume":449736,"rsi_14":63.57,"sma_20":15435.0,"sma_60":13955.5,"sma_120":12743.25},{"date":"2026-02-23","open":16730,"high":17197,"low":16223,"close":16462,"volume":216640,"rsi_14":58.43,"sma_20":15558.5,"sma_60":14014.5,"sma_120":12800.83},{"date":"2026-02-24","open":16611,"high":17247,"low":16332,"close":16988,"volume":366500,"rsi_14":62.45,"sma_20":15681.0,"sma_60":14089.83,"sma_120":12863.25},{"date":"2026-02-25","open":17098,"high":17336,"low":16710,"close":16720,"volume":234995,"rsi_14":64.33,"sma_20":15796.5,"sma_60":14151.67,"sma_120":12922.75},{"date":"2026-02-26","open":16900,"high":17100,"low":16500,"close":16890,"volume":236131,"rsi_14":59.06,"sma_20":15899.0,"sma_60":14201.5,"sma_120":12999.5},{"date":"2026-02-27","open":16680,"high":16930,"low":16440,"close":16580,"volume":158060,"rsi_14":54.67,"sma_20":16006.5,"sma_60":14268.17,"sma_120":13032.83},{"date":"2026-03-03","open":16280,"high":16280,"low":14660,"close":15190,"volume":266297,"rsi_14":49.02,"sma_20":16016.0,"sma_60":14304.0,"sma_120":13076.58},{"date":"2026-03-04","open":14620,"high":14820,"low":12900,"close":12990,"volume":316432,"rsi_14":39.98,"sma_20":15897.5,"sma_60":14305.33,"sma_120":13102.67},{"date":"2026-03-05","open":13800,"high":15150,"low":13800,"close":14610,"volume":172420,"rsi_14":44.58,"sma_20":15867.0,"sma_60":14331.33,"sma_120":13144.42},{"date":"2026-03-06","open":14520,"high":15670,"low":14490,"close":15500,"volume":111612,"rsi_14":46.82,"sma_20":15905.5,"sma_60":14367.33,"sma_120":13190.25},{"date":"2026-03-09","open":15020,"high":15170,"low":14210,"close":14900,"volume":117667,"rsi_14":46.73,"sma_20":15863.5,"sma_60":14394.5,"sma_120":13230.5},{"date":"2026-03-10","open":16160,"high":16240,"low":15620,"close":16000,"volume":211887,"rsi_14":46.46,"sma_20":15864.5,"sma_60":14444.33,"sma_120":13278.75},{"date":"2026-03-11","open":16150,"high":16450,"low":15370,"close":15780,"volume":144214,"rsi_14":45.99,"sma_20":15887.0,"sma_60":14487.33,"sma_120":13326.83},{"date":"2026-03-12","open":15740,"high":16250,"low":15730,"close":16080,"volume":91831,"rsi_14":47.71,"sma_20":15953.5,"sma_60":14535.33,"sma_120":13378.08},{"date":"2026-03-13","open":16070,"high":16070,"low":15200,"close":15800,"volume":115473,"rsi_14":44.43,"sma_20":15961.5,"sma_60":14568.5,"sma_120":13426.75},{"date":"2026-03-16","open":16030,"high":16920,"low":16000,"close":16140,"volume":379657,"rsi_14":47.92,"sma_20":15962.0,"sma_60":14553.5,"sma_120":13498.75},{"date":"2026-03-17","open":16310,"high":19080,"low":16310,"close":17850,"volume":1456748,"rsi_14":53.36,"sma_20":16077.0,"sma_60":14641.33,"sma_120":13542.67},{"date":"2026-03-18","open":18320,"high":19180,"low":17830,"close":18400,"volume":628776,"rsi_14":56.82,"sma_20":16162.0,"sma_60":14691.67,"sma_120":13612.75},{"date":"2026-03-19","open":18100,"high":18190,"low":17350,"close":17510,"volume":195399,"rsi_14":52.5,"sma_20":16208.5,"sma_60":14742.83,"sma_120":13675.83},{"date":"2026-03-20","open":17670,"high":18970,"low":17190,"close":18500,"volume":397837,"rsi_14":57.34,"sma_20":16306.0,"sma_60":14814.17,"sma_120":13747.0},{"date":"2026-03-23","open":18260,"high":18260,"low":16850,"close":16890,"volume":202527,"rsi_14":56.39,"sma_20":16304.0,"sma_60":14858.17,"sma_120":13800.83},{"date":"2026-03-24","open":17650,"high":18060,"low":17100,"close":17600,"volume":175582,"rsi_14":69.52,"sma_20":16356.0,"sma_60":14919.17,"sma_120":13862.42},{"date":"2026-03-25","open":17780,"high":18920,"low":17780,"close":18790,"volume":402757,"rsi_14":68.37,"sma_20":16441.0,"sma_60":14999.67,"sma_120":13928.5},{"date":"2026-03-26","open":18790,"high":19420,"low":18100,"close":18180,"volume":337230,"rsi_14":62.07,"sma_20":16509.0,"sma_60":15076.17,"sma_120":13983.17},{"date":"2026-03-27","open":17970,"high":19030,"low":17040,"close":18590,"volume":371178,"rsi_14":66.91,"sma_20":16594.0,"sma_60":15162.17,"sma_120":14041.42},{"date":"2026-03-30","open":18080,"high":18200,"low":17550,"close":17800,"volume":135342,"rsi_14":58.49,"sma_20":16655.0,"sma_60":15239.33,"sma_120":14090.83},{"date":"2026-03-31","open":17800,"high":18300,"low":17200,"close":17410,"volume":237421,"rsi_14":57.57,"sma_20":16766.0,"sma_60":15307.0,"sma_120":14136.5},{"date":"2026-04-01","open":17980,"high":19370,"low":17980,"close":19100,"volume":368050,"rsi_14":62.42,"sma_20":17071.5,"sma_60":15406.83,"sma_120":14195.5},{"date":"2026-04-02","open":19500,"high":21450,"low":19190,"close":20250,"volume":1086308,"rsi_14":67.08,"sma_20":17353.5,"sma_60":15548.0,"sma_120":14266.92},{"date":"2026-04-03","open":20850,"high":23300,"low":20500,"close":22600,"volume":1201175,"rsi_14":71.48,"sma_20":17708.5,"sma_60":15721.83,"sma_120":14358.67},{"date":"2026-04-06","open":22250,"high":24450,"low":22250,"close":22600,"volume":603533,"rsi_14":67.82,"sma_20":18093.5,"sma_60":15895.83,"sma_120":14451.58},{"date":"2026-04-07","open":22600,"high":24250,"low":21950,"close":23300,"volume":409263,"rsi_14":68.18,"sma_20":18458.5,"sma_60":16089.33,"sma_120":14552.33},{"date":"2026-04-08","open":24050,"high":24100,"low":21450,"close":22300,"volume":804449,"rsi_14":67.62,"sma_20":18784.5,"sma_60":16272.0,"sma_120":14644.5},{"date":"2026-04-09","open":22350,"high":22450,"low":21300,"close":21350,"volume":215449,"rsi_14":60.52,"sma_20":19048.0,"sma_60":16434.0,"sma_120":14725.0},{"date":"2026-04-10","open":21600,"high":22150,"low":21075,"close":21450,"volume":244384,"rsi_14":68.94,"sma_20":19330.5,"sma_60":16598.83,"sma_120":14806.67},{"date":"2026-04-13","open":21550,"high":22250,"low":21050,"close":21300,"volume":264995,"rsi_14":66.11,"sma_20":19588.5,"sma_60":16726.0,"sma_120":14883.75},{"date":"2026-04-14","open":22000,"high":22000,"low":20650,"close":21000,"volume":281308,"rsi_14":60.43,"sma_20":19746.0,"sma_60":16862.17,"sma_120":14957.08},{"date":"2026-04-15","open":21400,"high":22150,"low":20750,"close":21650,"volume":401920,"rsi_14":66.32,"sma_20":19908.5,"sma_60":17008.0,"sma_120":15036.0},{"date":"2026-04-16","open":22150,"high":23400,"low":21200,"close":23000,"volume":655661,"rsi_14":69.06,"sma_20":20183.0,"sma_60":17181.67,"sma_120":15131.0},{"date":"2026-04-17","open":23000,"high":23950,"low":22400,"close":22750,"volume":340868,"rsi_14":72.44,"sma_20":20395.5,"sma_60":17330.0,"sma_120":15222.58},{"date":"2026-04-20","open":22850,"high":27650,"low":22350,"close":27350,"volume":2230796,"rsi_14":82.61,"sma_20":20918.5,"sma_60":17552.5,"sma_120":15354.08},{"date":"2026-04-21","open":27800,"high":31550,"low":27350,"close":30700,"volume":2383178,"rsi_14":84.32,"sma_20":21573.5,"sma_60":17829.33,"sma_120":15502.33},{"date":"2026-04-22","open":30700,"high":30900,"low":28500,"close":29950,"volume":900281,"rsi_14":79.39,"sma_20":22131.5,"sma_60":18084.5,"sma_120":15645.67},{"date":"2026-04-23","open":30850,"high":30850,"low":26850,"close":27300,"volume":731322,"rsi_14":63.99,"sma_20":22587.5,"sma_60":18297.67,"sma_120":15750.25},{"date":"2026-04-24","open":27850,"high":28050,"low":26250,"close":26800,"volume":512533,"rsi_14":62.14,"sma_20":22998.0,"sma_60":18497.0,"sma_120":15849.67},{"date":"2026-04-27","open":27050,"high":27450,"low":25650,"close":26050,"volume":506584,"rsi_14":57.93,"sma_20":23410.5,"sma_60":18690.67,"sma_120":15955.67},{"date":"2026-04-28","open":26650,"high":28400,"low":25950,"close":26050,"volume":644085,"rsi_14":61.47,"sma_20":23842.5,"sma_60":18874.83,"sma_120":16066.5},{"date":"2026-04-29","open":25850,"high":28300,"low":25650,"close":28200,"volume":709947,"rsi_14":69.52,"sma_20":24297.5,"sma_60":19088.83,"sma_120":16193.0},{"date":"2026-04-30","open":28150,"high":28950,"low":26150,"close":26600,"volume":485973,"rsi_14":65.05,"sma_20":24330.0,"sma_60":21589.33,"sma_120":18964.0},{"date":"2026-05-04","open":27600,"high":27700,"low":26600,"close":27100,"volume":347873,"rsi_14":64.95,"sma_20":24840.0,"sma_60":19484.67,"sma_120":16431.67},{"date":"2026-05-06","open":27100,"high":27300,"low":26000,"close":27200,"volume":304860,"rsi_14":66.15,"sma_20":25070.0,"sma_60":19675.67,"sma_120":16555.58},{"date":"2026-05-07","open":27250,"high":28050,"low":26450,"close":27300,"volume":272189,"rsi_14":65.15,"sma_20":25270.0,"sma_60":19864.33,"sma_120":16684.0},{"date":"2026-05-08","open":27200,"high":27200,"low":26000,"close":26500,"volume":210310,"rsi_14":59.67,"sma_20":25480.0,"sma_60":20050.5,"sma_120":16801.42},{"date":"2026-05-11","open":26550,"high":26800,"low":24400,"close":25500,"volume":326701,"rsi_14":57.29,"sma_20":25687.5,"sma_60":20229.67,"sma_120":16907.08},{"date":"2026-05-12","open":25400,"high":26500,"low":23500,"close":24350,"volume":455812,"rsi_14":40.26,"sma_20":25832.5,"sma_60":20374.83,"sma_120":17002.83},{"date":"2026-05-13","open":24200,"high":24800,"low":23100,"close":24300,"volume":208459,"rsi_14":23.55,"sma_20":25982.5,"sma_60":20511.0,"sma_120":17096.17},{"date":"2026-05-14","open":24800,"high":25250,"low":23350,"close":24600,"volume":195754,"rsi_14":27.04,"sma_20":26162.5,"sma_60":20661.83,"sma_120":17181.75},{"date":"2026-05-15","open":25000,"high":25325,"low":22700,"close":23050,"volume":288110,"rsi_14":29.86,"sma_20":26232.5,"sma_60":20767.67,"sma_120":17261.67},{"date":"2026-05-18","open":22900,"high":24750,"low":22100,"close":23350,"volume":419671,"rsi_14":33.33,"sma_20":26250.0,"sma_60":20880.5,"sma_120":17351.25},{"date":"2026-05-19","open":23250,"high":23700,"low":21900,"close":22400,"volume":186174,"rsi_14":32.7,"sma_20":26232.5,"sma_60":20978.0,"sma_120":17436.25},{"date":"2026-05-20","open":22300,"high":22550,"low":20450,"close":21200,"volume":423893,"rsi_14":29.36,"sma_20":25925.0,"sma_60":21049.17,"sma_120":17502.33},{"date":"2026-05-21","open":21500,"high":23575,"low":21500,"close":23200,"volume":360598,"rsi_14":28.45,"sma_20":25550.0,"sma_60":21159.83,"sma_120":17587.17},{"date":"2026-05-22","open":23800,"high":24400,"low":23100,"close":23600,"volume":455693,"rsi_14":35.58,"sma_20":25232.5,"sma_60":21268.33,"sma_120":17679.08},{"date":"2026-05-26","open":23800,"high":24000,"low":21400,"close":22900,"volume":755953,"rsi_14":30.19,"sma_20":25012.5,"sma_60":21369.67,"sma_120":17760.67},{"date":"2026-05-27","open":22950,"high":23850,"low":22000,"close":22200,"volume":355746,"rsi_14":27.68,"sma_20":24782.5,"sma_60":21458.17,"sma_120":17833.83},{"date":"2026-05-28","open":23000,"high":24000,"low":21450,"close":22350,"volume":418928,"rsi_14":28.0,"sma_20":24597.5,"sma_60":21554.33,"sma_120":17911.25},{"date":"2026-05-29","open":22700,"high":22700,"low":20700,"close":21000,"volume":180622,"rsi_14":26.69,"sma_20":24345.0,"sma_60":21651.17,"sma_120":17977.58},{"date":"2026-06-01","open":20850,"high":20900,"low":19510,"close":20000,"volume":347448,"rsi_14":26.69,"sma_20":23935.0,"sma_60":21768.0,"sma_120":18036.67},{"date":"2026-06-02","open":19800,"high":19950,"low":18990,"close":19340,"volume":224345,"rsi_14":27.85,"sma_20":23572.0,"sma_60":21846.83,"sma_120":18089.08},{"date":"2026-06-04","open":19360,"high":20200,"low":18960,"close":19490,"volume":129761,"rsi_14":28.92,"sma_20":23191.5,"sma_60":21913.33,"sma_120":18140.33},{"date":"2026-06-05","open":19450,"high":19460,"low":18300,"close":18760,"volume":147500,"rsi_14":25.34,"sma_20":22769.5,"sma_60":21977.67,"sma_120":18186.08},{"date":"2026-06-08","open":17000,"high":17980,"low":16550,"close":16930,"volume":249472,"rsi_14":24.75,"sma_20":22251.0,"sma_60":21993.17,"sma_120":18218.75},{"date":"2026-06-09","open":16930,"high":17700,"low":16390,"close":17230,"volume":422731,"rsi_14":24.75,"sma_20":21787.5,"sma_60":22017.33,"sma_120":18252.33},{"date":"2026-06-10","open":17070,"high":17970,"low":16100,"close":16800,"volume":280880,"rsi_14":25.86,"sma_20":21352.5,"sma_60":22029.33,"sma_120":18282.33},{"date":"2026-06-11","open":16500,"high":16730,"low":15730,"close":16730,"volume":238898,"rsi_14":28.65,"sma_20":20971.5,"sma_60":22044.83,"sma_120":18306.67},{"date":"2026-06-12","open":17370,"high":18600,"low":16890,"close":18180,"volume":182067,"rsi_14":24.7,"sma_20":20665.5,"sma_60":22078.83,"sma_120":18338.0},{"date":"2026-06-15","open":18450,"high":20300,"low":18450,"close":19190,"volume":210372,"rsi_14":29.06,"sma_20":20395.0,"sma_60":22101.17,"sma_120":18371.25},{"date":"2026-06-16","open":19210,"high":19620,"low":18650,"close":18780,"volume":101782,"rsi_14":29.88,"sma_20":20181.5,"sma_60":22107.5,"sma_120":18399.58},{"date":"2026-06-17","open":19090,"high":19520,"low":18500,"close":19010,"volume":147435,"rsi_14":52.18,"sma_20":18823.5,"sma_60":22201.33,"sma_120":18681.75},{"date":"2026-06-18","open":19020,"high":19140,"low":17600,"close":17860,"volume":109899,"rsi_14":29.16,"sma_20":19737.5,"sma_60":22121.83,"sma_120":18468.0},{"date":"2026-06-19","open":17900,"high":18780,"low":17470,"close":18000,"volume":203507,"rsi_14":34.31,"sma_20":19577.5,"sma_60":22140.33,"sma_120":18499.25},{"date":"2026-06-22","open":18050,"high":19200,"low":17270,"close":17780,"volume":184459,"rsi_14":37.36,"sma_20":19306.5,"sma_60":22143.33,"sma_120":18531.25},{"date":"2026-06-23","open":17780,"high":18300,"low":16110,"close":16210,"volume":144366,"rsi_14":33.85,"sma_20":18937.0,"sma_60":22100.33,"sma_120":18550.0},{"date":"2026-06-24","open":16060,"high":16600,"low":15670,"close":16100,"volume":151092,"rsi_14":32.44,"sma_20":18597.0,"sma_60":22065.67,"sma_120":18570.92},{"date":"2026-06-25","open":16500,"high":16620,"low":15030,"close":15100,"volume":195013,"rsi_14":31.55,"sma_20":18242.0,"sma_60":22007.5,"sma_120":18584.83},{"date":"2026-06-26","open":15110,"high":15270,"low":13900,"close":14370,"volume":289646,"rsi_14":35.49,"sma_20":17843.0,"sma_60":21950.33,"sma_120":18594.83},{"date":"2026-06-29","open":14200,"high":16600,"low":14200,"close":16510,"volume":225774,"rsi_14":46.62,"sma_20":17618.5,"sma_60":21935.33,"sma_120":18621.17},{"date":"2026-06-30","open":16510,"high":17200,"low":15660,"close":16100,"volume":77904,"rsi_14":46.71,"sma_20":17423.5,"sma_60":21885.33,"sma_120":18646.08},{"date":"2026-07-01","open":16110,"high":17700,"low":16100,"close":17500,"volume":179787,"rsi_14":53.22,"sma_20":17331.5,"sma_60":21839.5,"sma_120":18693.75},{"date":"2026-07-02","open":17330,"high":17330,"low":16040,"close":16290,"volume":123631,"rsi_14":41.94,"sma_20":17171.5,"sma_60":21734.33,"sma_120":18728.08},{"date":"2026-07-03","open":16290,"high":16310,"low":14870,"close":15740,"volume":117397,"rsi_14":34.69,"sma_20":17020.5,"sma_60":21620.0,"sma_120":18757.92},{"date":"2026-07-06","open":15790,"high":16060,"low":15050,"close":15400,"volume":49936,"rsi_14":34.91,"sma_20":16944.0,"sma_60":21488.33,"sma_120":18788.83},{"date":"2026-07-07","open":15390,"high":15670,"low":14260,"close":14550,"volume":114491,"rsi_14":31.13,"sma_20":16810.0,"sma_60":21359.17,"sma_120":18815.58},{"date":"2026-07-08","open":14110,"high":14560,"low":13430,"close":13490,"volume":112792,"rsi_14":31.37,"sma_20":16644.5,"sma_60":21228.17,"sma_120":18831.08},{"date":"2026-07-09","open":13440,"high":14090,"low":13200,"close":13400,"volume":73906,"rsi_14":30.31,"sma_20":16478.0,"sma_60":21094.0,"sma_120":18846.42},{"date":"2026-07-10","open":13560,"high":15780,"low":13560,"close":15630,"volume":107879,"rsi_14":42.15,"sma_20":16350.5,"sma_60":20999.5,"sma_120":18862.75},{"date":"2026-07-13","open":15630,"high":16480,"low":15240,"close":15430,"volume":191885,"rsi_14":46.83,"sma_20":16162.5,"sma_60":20906.67,"sma_120":18884.42},{"date":"2026-07-14","open":15430,"high":15490,"low":14100,"close":14680,"volume":117240,"rsi_14":44.52,"sma_20":15957.5,"sma_60":20790.5,"sma_120":18899.25},{"date":"2026-07-15","open":15120,"high":15530,"low":14810,"close":15000,"volume":75082,"rsi_14":49.59,"sma_20":15757.0,"sma_60":20657.17,"sma_120":18919.42},{"date":"2026-07-16","open":14510,"high":15270,"low":14510,"close":14740,"volume":72057,"rsi_14":51.57,"sma_20":15601.0,"sma_60":20523.67,"sma_120":18926.83},{"date":"2026-07-20","open":14500,"high":14530,"low":13380,"close":13560,"volume":101189,"rsi_14":36.41,"sma_20":15379.0,"sma_60":20293.83,"sma_120":18923.17},{"date":"2026-07-21","open":13430,"high":14310,"low":13240,"close":14090,"volume":78836,"rsi_14":40.84,"sma_20":15194.5,"sma_60":20017.0,"sma_120":18923.17},{"date":"2026-07-22","open":14460,"high":14700,"low":13710,"close":13890,"volume":58786,"rsi_14":31.53,"sma_20":15078.5,"sma_60":19749.33,"sma_120":18916.92},{"date":"2026-07-23","open":13890,"high":15180,"low":13780,"close":15130,"volume":123217,"rsi_14":44.08,"sma_20":15030.0,"sma_60":19546.5,"sma_120":18922.08},{"date":"2026-07-24","open":14860,"high":15360,"low":14580,"close":14620,"volume":107626,"rsi_14":44.26,"sma_20":15006.0,"sma_60":19343.5,"sma_120":18920.25},{"date":"2026-07-27","open":14820,"high":14880,"low":14040,"close":14230,"volume":55609,"rsi_14":44.04,"sma_20":14999.0,"sma_60":19146.5,"sma_120":18918.58},{"date":"2026-07-28","open":13610,"high":14150,"low":12610,"close":12960,"volume":132080,"rsi_14":42.23,"sma_20":14821.5,"sma_60":18928.33,"sma_120":18901.58},{"date":"2026-07-29","open":13000,"high":13400,"low":11220,"close":11890,"volume":170397,"rsi_14":42.19,"sma_20":14611.0,"sma_60":18656.5,"sma_120":18872.67},{"date":"2026-07-30","open":11030,"high":12550,"low":11030,"close":11620,"volume":178932,"rsi_14":41.46,"sma_20":14317.0,"sma_60":18406.83,"sma_120":18842.67},{"date":"2026-07-31","open":12130,"high":12970,"low":12130,"close":12750,"volume":92554,"rsi_14":34.55,"sma_20":14140.0,"sma_60":18167.67,"sma_120":18826.17},{"date":"2026-08-03","open":12730,"high":13530,"low":12400,"close":12750,"volume":110286,"rsi_14":35.31,"sma_20":13990.5,"sma_60":17926.83,"sma_120":18801.25},{"date":"2026-08-04","open":13050,"high":14090,"low":13050,"close":14050,"volume":115147,"rsi_14":46.74,"sma_20":13923.0,"sma_60":17706.0,"sma_120":18785.17},{"date":"2026-08-05","open":14170,"high":14400,"low":13890,"close":14390,"volume":108501,"rsi_14":46.85,"sma_20":13915.0,"sma_60":17504.17,"sma_120":18777.33},{"date":"2026-08-06","open":14240,"high":14700,"low":13800,"close":14230,"volume":58579,"rsi_14":47.34,"sma_20":13952.0,"sma_60":17316.33,"sma_120":18773.0},{"date":"2026-08-07","open":14460,"high":15900,"low":14460,"close":15840,"volume":268841,"rsi_14":61.38,"sma_20":14074.0,"sma_60":17174.5,"sma_120":18774.67},{"date":"2026-08-10","open":16020,"high":18000,"low":15360,"close":17880,"volume":301602,"rsi_14":66.44,"sma_20":14186.5,"sma_60":17067.5,"sma_120":18789.25},{"date":"2026-08-11","open":17880,"high":18780,"low":17290,"close":18090,"volume":225990,"rsi_14":68.2,"sma_20":14319.5,"sma_60":16959.0,"sma_120":18810.42},{"date":"2026-08-12","open":18010,"high":18500,"low":17120,"close":17880,"volume":228396,"rsi_14":63.08,"sma_20":14479.5,"sma_60":16872.83,"sma_120":18820.25},{"date":"2026-08-13","open":17880,"high":18090,"low":17190,"close":17840,"volume":188155,"rsi_14":66.04,"sma_20":14621.5,"sma_60":16781.0,"sma_120":18830.75},{"date":"2026-08-14","open":17870,"high":18590,"low":16740,"close":18280,"volume":247548,"rsi_14":70.07,"sma_20":14798.5,"sma_60":16712.33,"sma_120":18845.17},{"date":"2026-08-18","open":18490,"high":19820,"low":17620,"close":18080,"volume":435547,"rsi_14":78.38,"sma_20":15024.5,"sma_60":16660.33,"sma_120":18854.75},{"date":"2026-08-19","open":17910,"high":18360,"low":16320,"close":16460,"volume":301053,"rsi_14":73.88,"sma_20":15143.0,"sma_60":16548.0,"sma_120":18853.92},{"date":"2026-08-20","open":16890,"high":18890,"low":16810,"close":18330,"volume":387903,"rsi_14":80.04,"sma_20":15365.0,"sma_60":16460.17,"sma_120":18864.25},{"date":"2026-08-21","open":17950,"high":17980,"low":16750,"close":17050,"volume":260540,"rsi_14":68.99,"sma_20":15461.0,"sma_60":16362.67,"sma_120":18866.17},{"date":"2026-08-24","open":17060,"high":18990,"low":17060,"close":18840,"volume":330010,"rsi_14":73.23,"sma_20":15672.0,"sma_60":16306.67,"sma_120":18882.42},{"date":"2026-08-25","open":18980,"high":19000,"low":18060,"close":18790,"volume":230547,"rsi_14":69.98,"sma_20":15900.0,"sma_60":16247.33,"sma_120":18900.83},{"date":"2026-08-26","open":18780,"high":20550,"low":18020,"close":20350,"volume":467868,"rsi_14":72.78,"sma_20":16269.5,"sma_60":16236.5,"sma_120":18943.83},{"date":"2026-08-27","open":20400,"high":22700,"low":20000,"close":22450,"volume":862040,"rsi_14":77.36,"sma_20":16797.5,"sma_60":16277.33,"sma_120":19022.67},{"date":"2026-08-28","open":22150,"high":22900,"low":21950,"close":22500,"volume":315514,"rsi_14":74.74,"sma_20":17341.5,"sma_60":16330.0,"sma_120":19088.42},{"date":"2026-08-31","open":21900,"high":23600,"low":21850,"close":23000,"volume":531790,"rsi_14":71.48,"sma_20":17854.0,"sma_60":16388.5,"sma_120":19150.92},{"date":"2026-09-01","open":23050,"high":23400,"low":22150,"close":22200,"volume":260003,"rsi_14":66.43,"sma_20":18326.5,"sma_60":16445.83,"sma_120":19211.75},{"date":"2026-09-02","open":21700,"high":22350,"low":20750,"close":20900,"volume":287711,"rsi_14":61.1,"sma_20":18669.0,"sma_60":16512.0,"sma_120":19252.58},{"date":"2026-09-03","open":21300,"high":22000,"low":20150,"close":20500,"volume":243616,"rsi_14":59.53,"sma_20":18974.5,"sma_60":16566.5,"sma_120":19291.92},{"date":"2026-09-04","open":20750,"high":21250,"low":20550,"close":20650,"volume":117932,"rsi_14":58.67,"sma_20":19295.5,"sma_60":16630.67,"sma_120":19330.0},{"date":"2026-09-07","open":20750,"high":21200,"low":20000,"close":20750,"volume":177659,"rsi_14":59.84,"sma_20":19541.0,"sma_60":16697.67,"sma_120":19371.25},{"date":"2026-09-08","open":21850,"high":21900,"low":20550,"close":20550,"volume":219953,"rsi_14":66.83,"sma_20":19674.5,"sma_60":16737.17,"sma_120":19408.0},{"date":"2026-09-09","open":20550,"high":22350,"low":20400,"close":22050,"volume":432600,"rsi_14":65.79,"sma_20":19872.5,"sma_60":16784.83,"sma_120":19443.0},{"date":"2026-09-10","open":21750,"high":21850,"low":20900,"close":21250,"volume":110740,"rsi_14":68.58,"sma_20":20041.0,"sma_60":16826.0,"sma_120":19466.75},{"date":"2026-09-11","open":20650,"high":21300,"low":20450,"close":20800,"volume":198292,"rsi_14":59.84,"sma_20":20189.0,"sma_60":16855.83,"sma_120":19494.17},{"date":"2026-09-14","open":20500,"high":22400,"low":20150,"close":21000,"volume":440075,"rsi_14":60.93,"sma_20":20325.0,"sma_60":16908.17,"sma_120":19515.0},{"date":"2026-09-15","open":21200,"high":22800,"low":21200,"close":22100,"volume":346159,"rsi_14":59.07,"sma_20":20526.0,"sma_60":16976.5,"sma_120":19558.42},{"date":"2026-09-16","open":21900,"high":23550,"low":21700,"close":23000,"volume":513924,"rsi_14":53.25,"sma_20":20853.0,"sma_60":17063.5,"sma_120":19603.42},{"date":"2026-09-17","open":22850,"high":23050,"low":21450,"close":21850,"volume":299037,"rsi_14":46.6,"sma_20":21029.0,"sma_60":17157.5,"sma_120":19628.92},{"date":"2026-09-18","open":21900,"high":24150,"low":21550,"close":22800,"volume":624578,"rsi_14":49.0,"sma_20":21316.5,"sma_60":17269.17,"sma_120":19667.42},{"date":"2026-09-21","open":22550,"high":22800,"low":21100,"close":21500,"volume":335332,"rsi_14":46.67,"sma_20":21449.5,"sma_60":17375.83,"sma_120":19691.67},{"date":"2026-09-22","open":21600,"high":21800,"low":20650,"close":20950,"volume":166236,"rsi_14":50.26,"sma_20":21557.5,"sma_60":17485.5,"sma_120":19717.92},{"date":"2026-09-23","open":21150,"high":21300,"low":20800,"close":21050,"volume":123015,"rsi_14":52.91,"sma_20":21592.5,"sma_60":17561.17,"sma_120":19748.25},{"date":"2026-09-28","open":20900,"high":22200,"low":20600,"close":21300,"volume":228837,"rsi_14":53.4,"sma_20":21535.0,"sma_60":17647.83,"sma_120":19766.58},{"date":"2026-09-29","open":21250,"high":21250,"low":20050,"close":20600,"volume":259201,"rsi_14":49.26,"sma_20":21440.0,"sma_60":17699.5,"sma_120":19769.5},{"date":"2026-09-30","open":20750,"high":20900,"low":20000,"close":20400,"volume":174751,"rsi_14":49.26,"sma_20":21310.0,"sma_60":17768.0,"sma_120":19751.17},{"date":"2026-10-01","open":20100,"high":22050,"low":20100,"close":21650,"volume":270441,"rsi_14":47.98,"sma_20":21282.5,"sma_60":17866.5,"sma_120":19743.25},{"date":"2026-10-02","open":21600,"high":23000,"low":21600,"close":22450,"volume":216546,"rsi_14":56.06,"sma_20":21360.0,"sma_60":17984.0,"sma_120":19736.17},{"date":"2026-10-06","open":22800,"high":25100,"low":22500,"close":25000,"volume":626098,"rsi_14":67.5,"sma_20":21585.0,"sma_60":18158.17,"sma_120":19758.67},{"date":"2026-10-07","open":25000,"high":25500,"low":24000,"close":24450,"volume":344778,"rsi_14":63.97,"sma_20":21775.0,"sma_60":18340.83,"sma_120":19784.5},{"date":"2026-10-08","open":25100,"high":26200,"low":24800,"close":25300,"volume":523506,"rsi_14":63.22,"sma_20":22002.5,"sma_60":18539.17,"sma_120":19816.58},{"date":"2026-10-12","open":26300,"high":27700,"low":23950,"close":24500,"volume":768448,"rsi_14":56.25,"sma_20":22200.0,"sma_60":18687.0,"sma_120":19843.25},{"date":"2026-10-13","open":23800,"high":25400,"low":23050,"close":25050,"volume":508842,"rsi_14":64.04,"sma_20":22350.0,"sma_60":18847.33,"sma_120":19877.0},{"date":"2026-10-14","open":25200,"high":27400,"low":24850,"close":26550,"volume":609954,"rsi_14":65.69,"sma_20":22615.0,"sma_60":19045.17,"sma_120":19917.83},{"date":"2026-10-15","open":25000,"high":25200,"low":22700,"close":22900,"volume":494821,"rsi_14":54.9,"sma_20":22720.0,"sma_60":19176.83,"sma_120":19917.0},{"date":"2026-10-16","open":24300,"high":24300,"low":22000,"close":23850,"volume":386035,"rsi_14":59.86,"sma_20":22862.5,"sma_60":19328.67,"sma_120":19926.17},{"date":"2026-10-19","open":22300,"high":26750,"low":22300,"close":26200,"volume":592313,"rsi_14":65.19,"sma_20":23067.5,"sma_60":19539.33,"sma_120":19916.58},{"date":"2026-10-20","open":26250,"high":27500,"low":24950,"close":25200,"volume":579090,"rsi_14":61.02,"sma_20":23177.5,"sma_60":19724.5,"sma_120":19870.75},{"date":"2026-10-21","open":25900,"high":27450,"low":25550,"close":26200,"volume":415716,"rsi_14":65.56,"sma_20":23395.0,"sma_60":19929.67,"sma_120":19839.5},{"date":"2026-10-22","open":25700,"high":27000,"low":24550,"close":25000,"volume":460836,"rsi_14":62.11,"sma_20":23505.0,"sma_60":20094.17,"sma_120":19820.33},{"date":"2026-10-23","open":24283,"high":24823,"low":22664,"close":23850,"volume":377367,"rsi_14":55.82,"sma_20":23622.5,"sma_60":20248.0,"sma_120":19795.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.56,"pbr":1.63,"ttm_eps":null,"close":14721.8174},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":30.16,"pbr":1.32,"ttm_eps":null,"close":11504.792},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.82,"ttm_eps":null,"close":7375.8857},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.83,"ttm_eps":null,"close":7365.9453},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.94,"ttm_eps":null,"close":7932.5562},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.31,"ttm_eps":null,"close":11610.5586},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":86.35,"pbr":1.39,"ttm_eps":null,"close":13032.0566},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":27.6,"pbr":1.78,"ttm_eps":null,"close":17410.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.42,"pbr":1.53,"ttm_eps":null,"close":16100.0}],"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":"상신이디피","phase":"above-fold","symbol_resolved":true}